KissMeData/453340/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161312	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12580	90	2	0.72	898638450	71656	123.61	12550	12600	12440	16230	8750	12490	12541.07	12.91	0	16459	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4262	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-12.03	10510	20230726	19.70	14300	-12.03	20230410	10510	19.70	20230726	14300	-12.03	20230410	10510	19.70	20230726	0.28	N	453340	500	169 억		4375117	N	N	255	N	00	N
3	20230831	151638	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12590	100	2	0.80	834623060	66567	114.83	12550	12600	12440	16230	8750	12490	12538.16	12.91	0	14680	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4266	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-11.96	10510	20230726	19.79	14300	-11.96	20230410	10510	19.79	20230726	14300	-11.96	20230410	10510	19.79	20230726	0.28	N	453340	500	169 억		4375117	N	N	114	N	00	N
4	20230831	141807	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12530	40	2	0.32	611392230	48779	84.15	12550	12600	12440	16230	8750	12490	12534.01	12.91	0	9879	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4245	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-12.38	10510	20230726	19.22	14300	-12.38	20230410	10510	19.22	20230726	14300	-12.38	20230410	10510	19.22	20230726	0.28	N	453340	500	169 억		4375117	N	N	114	N	00	N
5	20230831	131729	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12600	110	2	0.88	535408850	42730	73.71	12550	12600	12440	16230	8750	12490	12530.13	12.91	0	7208	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4269	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-11.89	10510	20230726	19.89	14300	-11.89	20230410	10510	19.89	20230726	14300	-11.89	20230410	10510	19.89	20230726	0.28	N	453340	500	169 억		4375117	N	N	114	N	00	N
6	20230831	121830	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12520	30	2	0.24	383700710	30654	52.88	12550	12570	12440	16230	8750	12490	12517.23	12.91	0	2664	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4242	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-12.45	10510	20230726	19.12	14300	-12.45	20230410	10510	19.12	20230726	14300	-12.45	20230410	10510	19.12	20230726	0.28	N	453340	500	169 억		4375117	N	N	114	N	00	N
7	20230831	112311	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12540	50	2	0.40	318838700	25470	43.94	12550	12570	12440	16230	8750	12490	12518.31	12.91	0	1208	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4249	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-12.31	10510	20230726	19.31	14300	-12.31	20230410	10510	19.31	20230726	14300	-12.31	20230410	10510	19.31	20230726	0.28	N	453340	500	169 억		4375117	N	N	114	N	00	N
8	20230831	101919	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12460	-30	5	-0.24	136501880	10921	18.84	12550	12550	12440	16230	8750	12490	12499.11	12.91	0	-1483	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4222	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-12.87	10510	20230726	18.55	14300	-12.87	20230410	10510	18.55	20230726	14300	-12.87	20230410	10510	18.55	20230726	0.28	N	453340	500	169 억		4375117	N	N	114	N	00	N
9	20230831	091755	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12500	10	2	0.08	65834030	5260	9.07	12550	12550	12470	16230	8750	12490	12516.45	12.91	0	-1002	12623	12556	12423	12356	12223	12590	12390	169	3740	500	8740	10	1	33880914	4235	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-12.59	10510	20230726	18.93	14300	-12.59	20230410	10510	18.93	20230726	14300	-12.59	20230410	10510	18.93	20230726	0.28	N	453340	500	169 억		4375117	N	N	114	N	00	N
10	20230830	161317	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12490	180	2	1.46	716869230	57717	98.67	12430	12490	12290	16000	8620	12310	12420.35	12.89	0	5694	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4232	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-12.66	10510	20230726	18.84	14300	-12.66	20230410	10510	18.84	20230726	14300	-12.66	20230410	10510	18.84	20230726	0.28	N	453340	500	169 억		4368424	N	N	114	N	00	N
11	20230830	151608	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12470	160	2	1.30	663283440	53426	91.33	12430	12490	12290	16000	8620	12310	12414.99	12.89	0	5555	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4225	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-12.80	10510	20230726	18.65	14300	-12.80	20230410	10510	18.65	20230726	14300	-12.80	20230410	10510	18.65	20230726	0.28	N	453340	500	169 억		4368424	N	N	427	N	00	N
12	20230830	141710	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12410	100	2	0.81	456937010	36845	62.99	12430	12480	12290	16000	8620	12310	12401.60	12.89	0	346	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4205	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-13.22	10510	20230726	18.08	14300	-13.22	20230410	10510	18.08	20230726	14300	-13.22	20230410	10510	18.08	20230726	0.28	N	453340	500	169 억		4368424	N	N	427	N	00	N
13	20230830	131711	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12400	90	2	0.73	363293950	29295	50.08	12430	12480	12290	16000	8620	12310	12401.23	12.89	0	1671	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4201	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-13.29	10510	20230726	17.98	14300	-13.29	20230410	10510	17.98	20230726	14300	-13.29	20230410	10510	17.98	20230726	0.28	N	453340	500	169 억		4368424	N	N	427	N	00	N
14	20230830	121723	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12370	60	2	0.49	311185030	25090	42.89	12430	12480	12290	16000	8620	12310	12402.75	12.89	0	1972	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4191	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-13.50	10510	20230726	17.70	14300	-13.50	20230410	10510	17.70	20230726	14300	-13.50	20230410	10510	17.70	20230726	0.28	N	453340	500	169 억		4368424	N	N	427	N	00	N
15	20230830	112255	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12430	120	2	0.97	236216900	19044	32.56	12430	12480	12290	16000	8620	12310	12403.74	12.89	0	1320	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4211	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-13.08	10510	20230726	18.27	14300	-13.08	20230410	10510	18.27	20230726	14300	-13.08	20230410	10510	18.27	20230726	0.28	N	453340	500	169 억		4368424	N	N	427	N	00	N
16	20230830	101814	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12390	80	2	0.65	104254630	8433	14.42	12430	12430	12290	16000	8620	12310	12362.70	12.89	0	-596	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4198	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-13.36	10510	20230726	17.89	14300	-13.36	20230410	10510	17.89	20230726	14300	-13.36	20230410	10510	17.89	20230726	0.28	N	453340	500	169 억		4368424	N	N	427	N	00	N
17	20230830	091717	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12370	60	2	0.49	26505180	2148	3.67	12430	12430	12290	16000	8620	12310	12339.47	12.89	0	-1468	12550	12430	12330	12210	12110	12490	12270	169	3690	500	8610	10	1	33880914	4191	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-13.50	10510	20230726	17.70	14300	-13.50	20230410	10510	17.70	20230726	14300	-13.50	20230410	10510	17.70	20230726	0.28	N	453340	500	169 억		4368424	N	N	427	N	00	N
18	20230829	161311	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12310	0	3	0.00	723683300	58490	107.52	12230	12450	12230	16000	8620	12310	12373.03	12.89	0	-2093	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4171	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-13.92	10510	20230726	17.13	14300	-13.92	20230410	10510	17.13	20230726	14300	-13.92	20230410	10510	17.13	20230726	0.29	N	453340	500	169 억		4367519	N	N	183	N	00	N
19	20230829	151623	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12360	50	2	0.41	674039700	54468	100.12	12230	12450	12230	16000	8620	12310	12374.97	12.89	0	-1169	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4188	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-13.57	10510	20230726	17.60	14300	-13.57	20230410	10510	17.60	20230726	14300	-13.57	20230410	10510	17.60	20230726	0.29	N	453340	500	169 억		4367519	N	N	51	N	00	N
20	20230829	141815	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12390	80	2	0.65	417212570	33689	61.93	12230	12450	12230	16000	8620	12310	12384.24	12.89	0	1266	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4198	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-13.36	10510	20230726	17.89	14300	-13.36	20230410	10510	17.89	20230726	14300	-13.36	20230410	10510	17.89	20230726	0.29	N	453340	500	169 억		4367519	N	N	51	N	00	N
21	20230829	131658	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12410	100	2	0.81	305180900	24632	45.28	12230	12450	12230	16000	8620	12310	12389.61	12.89	0	1825	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4205	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-13.22	10510	20230726	18.08	14300	-13.22	20230410	10510	18.08	20230726	14300	-13.22	20230410	10510	18.08	20230726	0.29	N	453340	500	169 억		4367519	N	N	51	N	00	N
22	20230829	121821	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12400	90	2	0.73	259529670	20948	38.51	12230	12450	12230	16000	8620	12310	12389.23	12.89	0	2271	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4201	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-13.29	10510	20230726	17.98	14300	-13.29	20230410	10510	17.98	20230726	14300	-13.29	20230410	10510	17.98	20230726	0.29	N	453340	500	169 억		4367519	N	N	51	N	00	N
23	20230829	112528	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12400	90	2	0.73	227454820	18359	33.75	12230	12450	12230	16000	8620	12310	12389.28	12.89	0	2750	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4201	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-13.29	10510	20230726	17.98	14300	-13.29	20230410	10510	17.98	20230726	14300	-13.29	20230410	10510	17.98	20230726	0.29	N	453340	500	169 억		4367519	N	N	51	N	00	N
24	20230829	101919	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12410	100	2	0.81	140815920	11362	20.89	12230	12450	12230	16000	8620	12310	12393.59	12.89	0	3811	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4205	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-13.22	10510	20230726	18.08	14300	-13.22	20230410	10510	18.08	20230726	14300	-13.22	20230410	10510	18.08	20230726	0.29	N	453340	500	169 억		4367519	N	N	51	N	00	N
25	20230829	091249	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12420	110	2	0.89	43252790	3507	6.45	12230	12420	12230	16000	8620	12310	12333.27	12.89	0	1304	12456	12382	12276	12202	12096	12420	12240	169	3690	500	8610	10	1	33880914	4208	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-13.15	10510	20230726	18.17	14300	-13.15	20230410	10510	18.17	20230726	14300	-13.15	20230410	10510	18.17	20230726	0.29	N	453340	500	169 억		4367519	N	N	51	N	00	N
26	20230828	161232	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12310	20	2	0.16	668769570	54401	75.59	12240	12350	12170	15970	8610	12290	12293.33	12.86	0	2973	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4171	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-13.92	10510	20230726	17.13	14300	-13.92	20230410	10510	17.13	20230726	14300	-13.92	20230410	10510	17.13	20230726	0.30	N	453340	500	169 억		4355637	N	N	51	N	00	N
27	20230828	151241	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12310	20	2	0.16	646198280	52568	73.05	12240	12350	12170	15970	8610	12290	12292.62	12.86	0	3851	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4171	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-13.92	10510	20230726	17.13	14300	-13.92	20230410	10510	17.13	20230726	14300	-13.92	20230410	10510	17.13	20230726	0.30	N	453340	500	169 억		4355637	N	N	12	N	00	N
28	20230828	141246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12340	50	2	0.41	501993240	40863	56.78	12240	12350	12170	15970	8610	12290	12284.79	12.86	0	4516	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4181	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-13.71	10510	20230726	17.41	14300	-13.71	20230410	10510	17.41	20230726	14300	-13.71	20230410	10510	17.41	20230726	0.30	N	453340	500	169 억		4355637	N	N	12	N	00	N
29	20230828	131257	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12300	10	2	0.08	369397250	30096	41.82	12240	12330	12170	15970	8610	12290	12273.96	12.86	0	3558	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4167	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-13.99	10510	20230726	17.03	14300	-13.99	20230410	10510	17.03	20230726	14300	-13.99	20230410	10510	17.03	20230726	0.30	N	453340	500	169 억		4355637	N	N	12	N	00	N
30	20230828	121246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12290	0	3	0.00	293255910	23899	33.21	12240	12330	12170	15970	8610	12290	12270.64	12.86	0	4315	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4164	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-14.06	10510	20230726	16.94	14300	-14.06	20230410	10510	16.94	20230726	14300	-14.06	20230410	10510	16.94	20230726	0.30	N	453340	500	169 억		4355637	N	N	12	N	00	N
31	20230828	111241	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12300	10	2	0.08	243663930	19866	27.60	12240	12330	12170	15970	8610	12290	12265.37	12.86	0	4124	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4167	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-13.99	10510	20230726	17.03	14300	-13.99	20230410	10510	17.03	20230726	14300	-13.99	20230410	10510	17.03	20230726	0.30	N	453340	500	169 억		4355637	N	N	12	N	00	N
32	20230828	101227	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12270	-20	5	-0.16	165255920	13482	18.73	12240	12330	12170	15970	8610	12290	12257.52	12.86	0	3229	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4157	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-14.20	10510	20230726	16.75	14300	-14.20	20230410	10510	16.75	20230726	14300	-14.20	20230410	10510	16.75	20230726	0.30	N	453340	500	169 억		4355637	N	N	12	N	00	N
33	20230828	091246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12200	-90	5	-0.73	53608840	4391	6.10	12240	12290	12170	15970	8610	12290	12208.80	12.86	0	888	12496	12392	12296	12192	12096	12345	12145	169	3680	500	8600	10	1	33880914	4133	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-14.69	10510	20230726	16.08	14300	-14.69	20230410	10510	16.08	20230726	14300	-14.69	20230410	10510	16.08	20230726	0.30	N	453340	500	169 억		4355637	N	N	12	N	00	N
34	20230825	161235	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12290	-40	5	-0.32	885729230	71863	84.11	12300	12400	12200	16020	8640	12330	12325.25	12.79	0	4101	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4164	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-14.06	10510	20230726	16.94	14300	-14.06	20230410	10510	16.94	20230726	14300	-14.06	20230410	10510	16.94	20230726	0.32	N	453340	500	169 억		4331763	N	N	12	N	00	N
35	20230825	151245	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12270	-60	5	-0.49	857870650	69598	81.46	12300	12400	12200	16020	8640	12330	12326.08	12.79	0	4867	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4157	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-14.20	10510	20230726	16.75	14300	-14.20	20230410	10510	16.75	20230726	14300	-14.20	20230410	10510	16.75	20230726	0.32	N	453340	500	169 억		4331763	N	N	735	N	00	N
36	20230825	141243	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12320	-10	5	-0.08	683935760	55467	64.92	12300	12400	12200	16020	8640	12330	12330.50	12.79	0	6345	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4174	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-13.85	10510	20230726	17.22	14300	-13.85	20230410	10510	17.22	20230726	14300	-13.85	20230410	10510	17.22	20230726	0.32	N	453340	500	169 억		4331763	N	N	735	N	00	N
37	20230825	131237	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12340	10	2	0.08	458579830	37198	43.54	12300	12400	12200	16020	8640	12330	12328.08	12.79	0	4442	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4181	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-13.71	10510	20230726	17.41	14300	-13.71	20230410	10510	17.41	20230726	14300	-13.71	20230410	10510	17.41	20230726	0.32	N	453340	500	169 억		4331763	N	N	735	N	00	N
38	20230825	121239	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12360	30	2	0.24	357973780	29048	34.00	12300	12400	12200	16020	8640	12330	12323.53	12.79	0	3241	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4188	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-13.57	10510	20230726	17.60	14300	-13.57	20230410	10510	17.60	20230726	14300	-13.57	20230410	10510	17.60	20230726	0.32	N	453340	500	169 억		4331763	N	N	735	N	00	N
39	20230825	111238	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12380	50	2	0.41	253489820	20588	24.10	12300	12400	12200	16020	8640	12330	12312.50	12.79	0	1308	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4194	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-13.43	10510	20230726	17.79	14300	-13.43	20230410	10510	17.79	20230726	14300	-13.43	20230410	10510	17.79	20230726	0.32	N	453340	500	169 억		4331763	N	N	735	N	00	N
40	20230825	101243	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12310	-20	5	-0.16	110102590	8947	10.47	12300	12400	12200	16020	8640	12330	12306.09	12.79	0	1296	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4171	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-13.92	10510	20230726	17.13	14300	-13.92	20230410	10510	17.13	20230726	14300	-13.92	20230410	10510	17.13	20230726	0.32	N	453340	500	169 억		4331763	N	N	735	N	00	N
41	20230825	091236	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12390	60	2	0.49	42059240	3418	4.00	12300	12400	12200	16020	8640	12330	12305.22	12.79	0	1309	12563	12446	12273	12156	11983	12505	12215	169	3690	500	8630	10	1	33880914	4198	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-13.36	10510	20230726	17.89	14300	-13.36	20230410	10510	17.89	20230726	14300	-13.36	20230410	10510	17.89	20230726	0.32	N	453340	500	169 억		4331763	N	N	735	N	00	N
42	20230824	161230	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12330	180	2	1.48	1050831510	85419	150.58	12170	12390	12100	15790	8510	12150	12302.08	12.73	0	26424	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4178	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-13.78	10510	20230726	17.32	14300	-13.78	20230410	10510	17.32	20230726	14300	-13.78	20230410	10510	17.32	20230726	0.35	N	453340	500	169 억		4312492	N	N	735	N	00	N
43	20230824	151227	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12350	200	2	1.65	1034710790	84113	148.28	12170	12390	12100	15790	8510	12150	12301.44	12.73	0	26475	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4184	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-13.64	10510	20230726	17.51	14300	-13.64	20230410	10510	17.51	20230726	14300	-13.64	20230410	10510	17.51	20230726	0.35	N	453340	500	169 억		4312492	N	N	116	N	00	N
44	20230824	141230	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12340	190	2	1.56	871189760	70868	124.93	12170	12390	12100	15790	8510	12150	12293.13	12.73	0	22106	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4181	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-13.71	10510	20230726	17.41	14300	-13.71	20230410	10510	17.41	20230726	14300	-13.71	20230410	10510	17.41	20230726	0.35	N	453340	500	169 억		4312492	N	N	116	N	00	N
45	20230824	131231	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12370	220	2	1.81	791498540	64410	113.55	12170	12390	12100	15790	8510	12150	12288.44	12.73	0	22636	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4191	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-13.50	10510	20230726	17.70	14300	-13.50	20230410	10510	17.70	20230726	14300	-13.50	20230410	10510	17.70	20230726	0.35	N	453340	500	169 억		4312492	N	N	116	N	00	N
46	20230824	121236	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12360	210	2	1.73	702915540	57240	100.91	12170	12390	12100	15790	8510	12150	12280.15	12.73	0	20844	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4188	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-13.57	10510	20230726	17.60	14300	-13.57	20230410	10510	17.60	20230726	14300	-13.57	20230410	10510	17.60	20230726	0.35	N	453340	500	169 억		4312492	N	N	116	N	00	N
47	20230824	111227	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12300	150	2	1.23	607304010	49495	87.25	12170	12390	12100	15790	8510	12150	12270.01	12.73	0	17714	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4167	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-13.99	10510	20230726	17.03	14300	-13.99	20230410	10510	17.03	20230726	14300	-13.99	20230410	10510	17.03	20230726	0.35	N	453340	500	169 억		4312492	N	N	116	N	00	N
48	20230824	101226	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12330	180	2	1.48	445687850	36403	64.17	12170	12380	12100	15790	8510	12150	12243.16	12.73	0	10195	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4178	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-13.78	10510	20230726	17.32	14300	-13.78	20230410	10510	17.32	20230726	14300	-13.78	20230410	10510	17.32	20230726	0.35	N	453340	500	169 억		4312492	N	N	116	N	00	N
49	20230824	091231	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12140	-10	5	-0.08	56658710	4666	8.23	12170	12190	12100	15790	8510	12150	12142.89	12.73	0	-305	12376	12262	12156	12042	11936	12210	11990	169	3640	500	8500	10	1	33880914	4113	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-15.10	10510	20230726	15.51	14300	-15.10	20230410	10510	15.51	20230726	14300	-15.10	20230410	10510	15.51	20230726	0.35	N	453340	500	169 억		4312492	N	N	116	N	00	N
50	20230823	161223	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12150	10	2	0.08	688597100	56724	54.33	12190	12270	12050	15780	8500	12140	12139.43	12.79	0	-15822	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4117	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-15.03	10510	20230726	15.60	14300	-15.03	20230410	10510	15.60	20230726	14300	-15.03	20230410	10510	15.60	20230726	0.37	N	453340	500	169 억		4332012	N	N	116	N	00	N
51	20230823	151224	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12140	0	3	0.00	649867410	53532	51.28	12190	12270	12050	15780	8500	12140	12139.79	12.79	0	-14320	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4113	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-15.10	10510	20230726	15.51	14300	-15.10	20230410	10510	15.51	20230726	14300	-15.10	20230410	10510	15.51	20230726	0.37	N	453340	500	169 억		4332012	N	N	7	N	00	N
52	20230823	141229	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12120	-20	5	-0.16	482843330	39757	38.08	12190	12270	12050	15780	8500	12140	12144.86	12.79	0	-9282	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4106	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-15.24	10510	20230726	15.32	14300	-15.24	20230410	10510	15.32	20230726	14300	-15.24	20230410	10510	15.32	20230726	0.37	N	453340	500	169 억		4332012	N	N	7	N	00	N
53	20230823	131220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12180	40	2	0.33	326092230	26835	25.70	12190	12270	12050	15780	8500	12140	12151.75	12.79	0	-3980	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4127	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-14.83	10510	20230726	15.89	14300	-14.83	20230410	10510	15.89	20230726	14300	-14.83	20230410	10510	15.89	20230726	0.37	N	453340	500	169 억		4332012	N	N	7	N	00	N
54	20230823	121231	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12180	40	2	0.33	265063810	21819	20.90	12190	12270	12050	15780	8500	12140	12148.30	12.79	0	-3406	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4127	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-14.83	10510	20230726	15.89	14300	-14.83	20230410	10510	15.89	20230726	14300	-14.83	20230410	10510	15.89	20230726	0.37	N	453340	500	169 억		4332012	N	N	7	N	00	N
55	20230823	111226	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12150	10	2	0.08	204718530	16852	16.14	12190	12270	12050	15780	8500	12140	12148.03	12.79	0	-3147	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4117	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-15.03	10510	20230726	15.60	14300	-15.03	20230410	10510	15.60	20230726	14300	-15.03	20230410	10510	15.60	20230726	0.37	N	453340	500	169 억		4332012	N	N	7	N	00	N
56	20230823	101225	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12130	-10	5	-0.08	126705960	10416	9.98	12190	12270	12100	15780	8500	12140	12164.55	12.79	0	-2447	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4110	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-15.17	10510	20230726	15.41	14300	-15.17	20230410	10510	15.41	20230726	14300	-15.17	20230410	10510	15.41	20230726	0.37	N	453340	500	169 억		4332012	N	N	7	N	00	N
57	20230823	091235	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12160	20	2	0.16	45066710	3699	3.54	12190	12270	12100	15780	8500	12140	12183.48	12.79	0	-301	12406	12272	12066	11932	11726	12340	12000	169	3640	500	8490	10	1	33880914	4120	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-14.97	10510	20230726	15.70	14300	-14.97	20230410	10510	15.70	20230726	14300	-14.97	20230410	10510	15.70	20230726	0.37	N	453340	500	169 억		4332012	N	N	7	N	00	N
58	20230822	161217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12140	200	2	1.68	1261497330	104221	193.51	11890	12200	11860	15520	8360	11940	12104.06	12.65	0	34883	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4113	0.00	0.00	12	0.31	0.00	0.00	14300	20230410	-15.10	10510	20230726	15.51	14300	-15.10	20230410	10510	15.51	20230726	14300	-15.10	20230410	10510	15.51	20230726	0.43	N	453340	500	169 억		4286243	N	N	7	N	00	N
59	20230822	151217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12190	250	2	2.09	1185615760	97984	181.93	11890	12200	11860	15520	8360	11940	12100.10	12.65	0	33626	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4130	0.00	0.00	12	0.29	0.00	0.00	14300	20230410	-14.76	10510	20230726	15.98	14300	-14.76	20230410	10510	15.98	20230726	14300	-14.76	20230410	10510	15.98	20230726	0.43	N	453340	500	169 억		4286243	N	N	1312	N	00	N
60	20230822	141218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12130	190	2	1.59	716990970	59382	110.25	11890	12200	11860	15520	8360	11940	12074.21	12.65	0	19120	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4110	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-15.17	10510	20230726	15.41	14300	-15.17	20230410	10510	15.41	20230726	14300	-15.17	20230410	10510	15.41	20230726	0.43	N	453340	500	169 억		4286243	N	N	1312	N	00	N
61	20230822	131216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12070	130	2	1.09	464437760	38564	71.60	11890	12170	11860	15520	8360	11940	12043.30	12.65	0	9801	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4089	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-15.59	10510	20230726	14.84	14300	-15.59	20230410	10510	14.84	20230726	14300	-15.59	20230410	10510	14.84	20230726	0.43	N	453340	500	169 억		4286243	N	N	1312	N	00	N
62	20230822	121200	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12120	180	2	1.51	412344570	34256	63.60	11890	12170	11860	15520	8360	11940	12037.15	12.65	0	10208	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4106	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-15.24	10510	20230726	15.32	14300	-15.24	20230410	10510	15.32	20230726	14300	-15.24	20230410	10510	15.32	20230726	0.43	N	453340	500	169 억		4286243	N	N	1312	N	00	N
63	20230822	111213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12120	180	2	1.51	331261920	27568	51.19	11890	12170	11860	15520	8360	11940	12016.18	12.65	0	7286	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4106	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-15.24	10510	20230726	15.32	14300	-15.24	20230410	10510	15.32	20230726	14300	-15.24	20230410	10510	15.32	20230726	0.43	N	453340	500	169 억		4286243	N	N	1312	N	00	N
64	20230822	101213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12110	170	2	1.42	235534200	19634	36.45	11890	12170	11860	15520	8360	11940	11996.24	12.65	0	3347	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4103	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-15.31	10510	20230726	15.22	14300	-15.31	20230410	10510	15.22	20230726	14300	-15.31	20230410	10510	15.22	20230726	0.43	N	453340	500	169 억		4286243	N	N	1312	N	00	N
65	20230822	091211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11910	-30	5	-0.25	62874390	5283	9.81	11890	12040	11860	15520	8360	11940	11901.27	12.65	0	-3561	12220	12080	12000	11860	11780	12040	11820	169	3580	500	8350	10	1	33880914	4035	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-16.71	10510	20230726	13.32	14300	-16.71	20230410	10510	13.32	20230726	14300	-16.71	20230410	10510	13.32	20230726	0.43	N	453340	500	169 억		4286243	N	N	1312	N	00	N
66	20230821	161209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11940	-170	5	-1.40	645883420	53760	63.16	12060	12140	11920	15740	8480	12110	12014.22	12.61	0	6332	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4045	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	14300	-16.50	20230410	10510	13.61	20230726	14300	-16.50	20230410	10510	13.61	20230726	0.44	N	453340	500	169 억		4273884	N	N	1221	N	00	N
67	20230821	151217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11980	-130	5	-1.07	615958690	51255	60.22	12060	12140	11920	15740	8480	12110	12017.53	12.61	0	6166	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4059	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-16.22	10510	20230726	13.99	14300	-16.22	20230410	10510	13.99	20230726	14300	-16.22	20230410	10510	13.99	20230726	0.44	N	453340	500	169 억		4273884	N	N	2741	N	00	N
68	20230821	141209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11980	-130	5	-1.07	512438570	42604	50.05	12060	12140	11920	15740	8480	12110	12027.95	12.61	0	7255	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4059	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-16.22	10510	20230726	13.99	14300	-16.22	20230410	10510	13.99	20230726	14300	-16.22	20230410	10510	13.99	20230726	0.44	N	453340	500	169 억		4273884	N	N	2741	N	00	N
69	20230821	131226	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	-70	5	-0.58	415890900	34560	40.60	12060	12140	11920	15740	8480	12110	12033.88	12.61	0	9333	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4079	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.44	N	453340	500	169 억		4273884	N	N	2741	N	00	N
70	20230821	121221	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12020	-90	5	-0.74	371216000	30845	36.24	12060	12140	11920	15740	8480	12110	12034.88	12.61	0	9601	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4072	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-15.94	10510	20230726	14.37	14300	-15.94	20230410	10510	14.37	20230726	14300	-15.94	20230410	10510	14.37	20230726	0.44	N	453340	500	169 억		4273884	N	N	2741	N	00	N
71	20230821	111210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12030	-80	5	-0.66	316515700	26296	30.89	12060	12140	11920	15740	8480	12110	12036.65	12.61	0	9900	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4076	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-15.87	10510	20230726	14.46	14300	-15.87	20230410	10510	14.46	20230726	14300	-15.87	20230410	10510	14.46	20230726	0.44	N	453340	500	169 억		4273884	N	N	2741	N	00	N
72	20230821	101209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12030	-80	5	-0.66	244045480	20270	23.81	12060	12140	11920	15740	8480	12110	12039.74	12.61	0	10138	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4076	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-15.87	10510	20230726	14.46	14300	-15.87	20230410	10510	14.46	20230726	14300	-15.87	20230410	10510	14.46	20230726	0.44	N	453340	500	169 억		4273884	N	N	2741	N	00	N
73	20230821	091219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12090	-20	5	-0.17	76640680	6382	7.50	12060	12140	11920	15740	8480	12110	12008.88	12.61	0	1432	12330	12220	12060	11950	11790	12275	12005	169	3630	500	8470	10	1	33880914	4096	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-15.45	10510	20230726	15.03	14300	-15.45	20230410	10510	15.03	20230726	14300	-15.45	20230410	10510	15.03	20230726	0.44	N	453340	500	169 억		4273884	N	N	2741	N	00	N
74	20230818	161210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12110	130	2	1.09	1028593670	85090	96.74	11900	12170	11900	15570	8390	11980	12088.25	12.49	0	48816	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4103	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-15.31	10510	20230726	15.22	14300	-15.31	20230410	10510	15.22	20230726	14300	-15.31	20230410	10510	15.22	20230726	0.52	N	453340	500	169 억		4230915	N	N	2529	N	00	N
75	20230818	151159	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12130	150	2	1.25	915007530	75723	86.09	11900	12170	11900	15570	8390	11980	12083.61	12.49	0	37645	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4110	0.00	0.00	12	0.22	0.00	0.00	14300	20230410	-15.17	10510	20230726	15.41	14300	-15.17	20230410	10510	15.41	20230726	14300	-15.17	20230410	10510	15.41	20230726	0.52	N	453340	500	169 억		4230915	N	N	1477	N	00	N
76	20230818	141211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12160	180	2	1.50	636990530	52808	60.04	11900	12170	11900	15570	8390	11980	12062.39	12.49	0	28377	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4120	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-14.97	10510	20230726	15.70	14300	-14.97	20230410	10510	15.70	20230726	14300	-14.97	20230410	10510	15.70	20230726	0.52	N	453340	500	169 억		4230915	N	N	1477	N	00	N
77	20230818	131202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12100	120	2	1.00	500992170	41600	47.30	11900	12140	11900	15570	8390	11980	12043.08	12.49	0	22232	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4100	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-15.38	10510	20230726	15.13	14300	-15.38	20230410	10510	15.13	20230726	14300	-15.38	20230410	10510	15.13	20230726	0.52	N	453340	500	169 억		4230915	N	N	1477	N	00	N
78	20230818	121214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12130	150	2	1.25	411118320	34183	38.86	11900	12130	11900	15570	8390	11980	12026.98	12.49	0	20481	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4110	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-15.17	10510	20230726	15.41	14300	-15.17	20230410	10510	15.41	20230726	14300	-15.17	20230410	10510	15.41	20230726	0.52	N	453340	500	169 억		4230915	N	N	1477	N	00	N
79	20230818	111205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12060	80	2	0.67	292291960	24362	27.70	11900	12110	11900	15570	8390	11980	11997.86	12.49	0	14126	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4086	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-15.66	10510	20230726	14.75	14300	-15.66	20230410	10510	14.75	20230726	14300	-15.66	20230410	10510	14.75	20230726	0.52	N	453340	500	169 억		4230915	N	N	1477	N	00	N
80	20230818	101212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12000	20	2	0.17	218320680	18222	20.72	11900	12080	11900	15570	8390	11980	11981.16	12.49	0	11158	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4066	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-16.08	10510	20230726	14.18	14300	-16.08	20230410	10510	14.18	20230726	14300	-16.08	20230410	10510	14.18	20230726	0.52	N	453340	500	169 억		4230915	N	N	1477	N	00	N
81	20230818	091216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11920	-60	5	-0.50	18233180	1531	1.74	11900	11950	11900	15570	8390	11980	11909.33	12.49	0	446	12293	12136	11963	11806	11633	12145	11815	169	3590	500	8380	10	1	33880914	4039	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-16.64	10510	20230726	13.42	14300	-16.64	20230410	10510	13.42	20230726	14300	-16.64	20230410	10510	13.42	20230726	0.52	N	453340	500	169 억		4230915	N	N	1477	N	00	N
82	20230817	161212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11980	0	3	0.00	1052171260	87953	71.14	11980	12120	11790	15570	8390	11980	11962.88	12.39	0	-1464	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4059	0.00	0.00	12	0.26	0.00	0.00	14300	20230410	-16.22	10510	20230726	13.99	14300	-16.22	20230410	10510	13.99	20230726	14300	-16.22	20230410	10510	13.99	20230726	0.51	N	453340	500	169 억		4197265	N	N	1477	N	00	N
83	20230817	151218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12030	50	2	0.42	1005075990	84032	67.97	11980	12120	11790	15570	8390	11980	11960.63	12.39	0	-1689	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4076	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-15.87	10510	20230726	14.46	14300	-15.87	20230410	10510	14.46	20230726	14300	-15.87	20230410	10510	14.46	20230726	0.51	N	453340	500	169 억		4197265	N	N	163	N	00	N
84	20230817	141211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	60	2	0.50	798924060	66889	54.10	11980	12120	11790	15570	8390	11980	11944.03	12.39	0	940	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4079	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.51	N	453340	500	169 억		4197265	N	N	163	N	00	N
85	20230817	131203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	60	2	0.50	696081690	58334	47.18	11980	12120	11790	15570	8390	11980	11932.69	12.39	0	1419	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4079	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.51	N	453340	500	169 억		4197265	N	N	163	N	00	N
86	20230817	121207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	60	2	0.50	482334290	40528	32.78	11980	12120	11790	15570	8390	11980	11901.26	12.39	0	-1098	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4079	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.51	N	453340	500	169 억		4197265	N	N	163	N	00	N
87	20230817	111208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12030	50	2	0.42	449320130	37783	30.56	11980	12120	11790	15570	8390	11980	11892.12	12.39	0	-1786	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4076	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-15.87	10510	20230726	14.46	14300	-15.87	20230410	10510	14.46	20230726	14300	-15.87	20230410	10510	14.46	20230726	0.51	N	453340	500	169 억		4197265	N	N	163	N	00	N
88	20230817	101202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	-50	5	-0.42	258687210	21810	17.64	11980	11980	11790	15570	8390	11980	11860.94	12.39	0	-4613	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4042	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.51	N	453340	500	169 억		4197265	N	N	163	N	00	N
89	20230817	091201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11810	-170	5	-1.42	170956360	14426	11.67	11980	11980	11790	15570	8390	11980	11850.57	12.39	0	-5961	12413	12196	12053	11836	11693	12125	11765	169	3590	500	8380	10	1	33880914	4001	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-17.41	10510	20230726	12.37	14300	-17.41	20230410	10510	12.37	20230726	14300	-17.41	20230410	10510	12.37	20230726	0.51	N	453340	500	169 억		4197265	N	N	163	N	00	N
90	20230816	161207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11980	-340	5	-2.76	1479520290	123579	78.45	12270	12270	11910	16010	8630	12320	11972.25	12.31	0	14085	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4059	0.00	0.00	12	0.36	0.00	0.00	14300	20230410	-16.22	10510	20230726	13.99	14300	-16.22	20230410	10510	13.99	20230726	14300	-16.22	20230410	10510	13.99	20230726	0.50	N	453340	500	169 억		4170214	N	N	163	N	00	N
91	20230816	151209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11970	-350	5	-2.84	1454172270	121465	77.11	12270	12270	11910	16010	8630	12320	11971.94	12.31	0	13103	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4056	0.00	0.00	12	0.36	0.00	0.00	14300	20230410	-16.29	10510	20230726	13.89	14300	-16.29	20230410	10510	13.89	20230726	14300	-16.29	20230410	10510	13.89	20230726	0.50	N	453340	500	169 억		4170214	N	N	0	N	00	N
92	20230816	141205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11960	-360	5	-2.92	1323569930	110544	70.18	12270	12270	11910	16010	8630	12320	11973.24	12.31	0	12563	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4052	0.00	0.00	12	0.33	0.00	0.00	14300	20230410	-16.36	10510	20230726	13.80	14300	-16.36	20230410	10510	13.80	20230726	14300	-16.36	20230410	10510	13.80	20230726	0.50	N	453340	500	169 억		4170214	N	N	0	N	00	N
93	20230816	131204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11970	-350	5	-2.84	1055472750	88128	55.95	12270	12270	11910	16010	8630	12320	11976.59	12.31	0	9043	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4056	0.00	0.00	12	0.26	0.00	0.00	14300	20230410	-16.29	10510	20230726	13.89	14300	-16.29	20230410	10510	13.89	20230726	14300	-16.29	20230410	10510	13.89	20230726	0.50	N	453340	500	169 억		4170214	N	N	0	N	00	N
94	20230816	121222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11950	-370	5	-3.00	946734570	79034	50.18	12270	12270	11910	16010	8630	12320	11978.83	12.31	0	5400	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4049	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-16.43	10510	20230726	13.70	14300	-16.43	20230410	10510	13.70	20230726	14300	-16.43	20230410	10510	13.70	20230726	0.50	N	453340	500	169 억		4170214	N	N	0	N	00	N
95	20230816	111218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11950	-370	5	-3.00	731253990	60988	38.72	12270	12270	11930	16010	8630	12320	11990.13	12.31	0	7753	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4049	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-16.43	10510	20230726	13.70	14300	-16.43	20230410	10510	13.70	20230726	14300	-16.43	20230410	10510	13.70	20230726	0.50	N	453340	500	169 억		4170214	N	N	0	N	00	N
96	20230816	101208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11960	-360	5	-2.92	609970110	50856	32.29	12270	12270	11930	16010	8630	12320	11994.06	12.31	0	7992	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4052	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-16.36	10510	20230726	13.80	14300	-16.36	20230410	10510	13.80	20230726	14300	-16.36	20230410	10510	13.80	20230726	0.50	N	453340	500	169 억		4170214	N	N	0	N	00	N
97	20230816	091202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11980	-340	5	-2.76	255705440	21255	13.49	12270	12270	11950	16010	8630	12320	12030.37	12.31	0	6301	12720	12520	12390	12190	12060	12455	12125	169	3690	500	8620	10	1	33880914	4059	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-16.22	10510	20230726	13.99	14300	-16.22	20230410	10510	13.99	20230726	14300	-16.22	20230410	10510	13.99	20230726	0.50	N	453340	500	169 억		4170214	N	N	0	N	00	N
98	20230814	161151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12320	-40	5	-0.32	1953593960	157491	146.67	12360	12590	12260	16060	8660	12360	12404.72	12.33	0	-8148	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4174	0.00	0.00	12	0.46	0.00	0.00	14300	20230410	-13.85	10510	20230726	17.22	14300	-13.85	20230410	10510	17.22	20230726	14300	-13.85	20230410	10510	17.22	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
99	20230814	151149	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12320	-40	5	-0.32	1879370070	151464	141.06	12360	12590	12260	16060	8660	12360	12408.30	12.33	0	-8594	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4174	0.00	0.00	12	0.45	0.00	0.00	14300	20230410	-13.85	10510	20230726	17.22	14300	-13.85	20230410	10510	17.22	20230726	14300	-13.85	20230410	10510	17.22	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
100	20230814	141152	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12370	10	2	0.08	1575973770	126812	118.10	12360	12590	12300	16060	8660	12360	12428.09	12.33	0	-1947	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4191	0.00	0.00	12	0.37	0.00	0.00	14300	20230410	-13.50	10510	20230726	17.70	14300	-13.50	20230410	10510	17.70	20230726	14300	-13.50	20230410	10510	17.70	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
101	20230814	131137	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12380	20	2	0.16	1343513000	108013	100.59	12360	12590	12300	16060	8660	12360	12439.05	12.33	0	5007	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4194	0.00	0.00	12	0.32	0.00	0.00	14300	20230410	-13.43	10510	20230726	17.79	14300	-13.43	20230410	10510	17.79	20230726	14300	-13.43	20230410	10510	17.79	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
102	20230814	121147	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12390	30	2	0.24	1204609500	96802	90.15	12360	12590	12300	16060	8660	12360	12444.79	12.33	0	2323	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4198	0.00	0.00	12	0.29	0.00	0.00	14300	20230410	-13.36	10510	20230726	17.89	14300	-13.36	20230410	10510	17.89	20230726	14300	-13.36	20230410	10510	17.89	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
103	20230814	111139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12440	80	2	0.65	572165290	46098	42.93	12360	12500	12300	16060	8660	12360	12412.89	12.33	0	14694	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4215	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-13.01	10510	20230726	18.36	14300	-13.01	20230410	10510	18.36	20230726	14300	-13.01	20230410	10510	18.36	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
104	20230814	101144	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12400	40	2	0.32	266891640	21531	20.05	12360	12470	12300	16060	8660	12360	12397.13	12.33	0	4448	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4201	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-13.29	10510	20230726	17.98	14300	-13.29	20230410	10510	17.98	20230726	14300	-13.29	20230410	10510	17.98	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
105	20230814	091139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12400	40	2	0.32	69751660	5649	5.26	12360	12450	12300	16060	8660	12360	12345.47	12.33	0	-609	12653	12506	12243	12096	11833	12580	12170	169	3700	500	8650	10	1	33880914	4201	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-13.29	10510	20230726	17.98	14300	-13.29	20230410	10510	17.98	20230726	14300	-13.29	20230410	10510	17.98	20230726	0.44	N	453340	500	169 억		4178258	N	N	0	N	00	N
106	20230811	161139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12360	230	2	1.90	1314275600	107117	83.67	11980	12390	11980	15760	8500	12130	12269.49	12.28	0	13848	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4188	0.00	0.00	12	0.32	0.00	0.00	14300	20230410	-13.57	10510	20230726	17.60	14300	-13.57	20230410	10510	17.60	20230726	14300	-13.57	20230410	10510	17.60	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
107	20230811	151132	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12350	220	2	1.81	1246368840	101615	79.37	11980	12390	11980	15760	8500	12130	12265.60	12.28	0	12200	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4184	0.00	0.00	12	0.30	0.00	0.00	14300	20230410	-13.64	10510	20230726	17.51	14300	-13.64	20230410	10510	17.51	20230726	14300	-13.64	20230410	10510	17.51	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
108	20230811	141130	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12350	220	2	1.81	1046148490	85384	66.69	11980	12390	11980	15760	8500	12130	12252.28	12.28	0	7662	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4184	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-13.64	10510	20230726	17.51	14300	-13.64	20230410	10510	17.51	20230726	14300	-13.64	20230410	10510	17.51	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
109	20230811	131130	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12370	240	2	1.98	823083350	67339	52.60	11980	12370	11980	15760	8500	12130	12222.98	12.28	0	6053	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4191	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-13.50	10510	20230726	17.70	14300	-13.50	20230410	10510	17.70	20230726	14300	-13.50	20230410	10510	17.70	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
110	20230811	121120	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12230	100	2	0.82	525008960	43089	33.66	11980	12250	11980	15760	8500	12130	12184.29	12.28	0	4219	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4144	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-14.48	10510	20230726	16.37	14300	-14.48	20230410	10510	16.37	20230726	14300	-14.48	20230410	10510	16.37	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
111	20230811	111121	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12220	90	2	0.74	377503230	31020	24.23	11980	12240	11980	15760	8500	12130	12169.67	12.28	0	1523	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4140	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-14.55	10510	20230726	16.27	14300	-14.55	20230410	10510	16.27	20230726	14300	-14.55	20230410	10510	16.27	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
112	20230811	101114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12150	20	2	0.16	160762000	13259	10.36	11980	12220	11980	15760	8500	12130	12124.75	12.28	0	-7	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4117	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-15.03	10510	20230726	15.60	14300	-15.03	20230410	10510	15.60	20230726	14300	-15.03	20230410	10510	15.60	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
113	20230811	091130	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12150	20	2	0.16	23891500	1972	1.54	11980	12220	11980	15760	8500	12130	12115.37	12.28	0	-614	12436	12282	12086	11932	11736	12360	12010	169	3630	500	8490	10	1	33880914	4117	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-15.03	10510	20230726	15.60	14300	-15.03	20230410	10510	15.60	20230726	14300	-15.03	20230410	10510	15.60	20230726	0.45	N	453340	500	169 억		4162088	N	N	2	N	00	N
114	20230810	161117	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12130	200	2	1.68	1547111610	128020	220.52	11930	12240	11890	15500	8360	11930	12084.91	12.22	0	25036	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4110	0.00	0.00	12	0.38	0.00	0.00	14300	20230410	-15.17	10510	20230726	15.41	14300	-15.17	20230410	10510	15.41	20230726	14300	-15.17	20230410	10510	15.41	20230726	0.44	N	453340	500	169 억		4140069	N	N	2	N	00	N
115	20230810	151114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12150	220	2	1.84	1523666220	126089	217.19	11930	12240	11890	15500	8360	11930	12084.11	12.22	0	24636	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4117	0.00	0.00	12	0.37	0.00	0.00	14300	20230410	-15.03	10510	20230726	15.60	14300	-15.03	20230410	10510	15.60	20230726	14300	-15.03	20230410	10510	15.60	20230726	0.44	N	453340	500	169 억		4140069	N	N	323	N	00	N
116	20230810	141113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12230	300	2	2.51	1337113770	110750	190.77	11930	12230	11890	15500	8360	11930	12073.33	12.22	0	20994	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4144	0.00	0.00	12	0.33	0.00	0.00	14300	20230410	-14.48	10510	20230726	16.37	14300	-14.48	20230410	10510	16.37	20230726	14300	-14.48	20230410	10510	16.37	20230726	0.44	N	453340	500	169 억		4140069	N	N	323	N	00	N
117	20230810	131103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12150	220	2	1.84	968155490	80464	138.60	11930	12170	11890	15500	8360	11930	12032.22	12.22	0	15203	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4117	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-15.03	10510	20230726	15.60	14300	-15.03	20230410	10510	15.60	20230726	14300	-15.03	20230410	10510	15.60	20230726	0.44	N	453340	500	169 억		4140069	N	N	323	N	00	N
118	20230810	121125	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12070	140	2	1.17	797229810	66350	114.29	11930	12170	11890	15500	8360	11930	12015.59	12.22	0	14405	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4089	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-15.59	10510	20230726	14.84	14300	-15.59	20230410	10510	14.84	20230726	14300	-15.59	20230410	10510	14.84	20230726	0.44	N	453340	500	169 억		4140069	N	N	323	N	00	N
119	20230810	111125	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11990	60	2	0.50	441507750	36957	63.66	11930	12040	11890	15500	8360	11930	11946.55	12.22	0	15147	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4062	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-16.15	10510	20230726	14.08	14300	-16.15	20230410	10510	14.08	20230726	14300	-16.15	20230410	10510	14.08	20230726	0.44	N	453340	500	169 억		4140069	N	N	323	N	00	N
120	20230810	101121	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11890	-40	5	-0.34	266649600	22334	38.47	11930	12040	11890	15500	8360	11930	11939.20	12.22	0	8864	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4028	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-16.85	10510	20230726	13.13	14300	-16.85	20230410	10510	13.13	20230726	14300	-16.85	20230410	10510	13.13	20230726	0.44	N	453340	500	169 억		4140069	N	N	323	N	00	N
121	20230810	091129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12030	100	2	0.84	65083610	5432	9.36	11930	12040	11890	15500	8360	11930	11982.00	12.22	0	2228	12096	12012	11916	11832	11736	12055	11875	169	3570	500	8350	10	1	33880914	4076	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-15.87	10510	20230726	14.46	14300	-15.87	20230410	10510	14.46	20230726	14300	-15.87	20230410	10510	14.46	20230726	0.44	N	453340	500	169 억		4140069	N	N	323	N	00	N
122	20230809	161114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	10	2	0.08	693024950	58039	45.84	11820	12000	11820	15490	8350	11920	11940.68	12.21	0	5535	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4042	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.46	N	453340	500	169 억		4135268	N	N	323	N	00	N
123	20230809	151102	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11940	20	2	0.17	640108070	53606	42.34	11820	12000	11820	15490	8350	11920	11940.98	12.21	0	4429	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4045	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	14300	-16.50	20230410	10510	13.61	20230726	14300	-16.50	20230410	10510	13.61	20230726	0.46	N	453340	500	169 억		4135268	N	N	181	N	00	N
124	20230809	141058	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11940	20	2	0.17	527172590	44148	34.87	11820	12000	11820	15490	8350	11920	11941.03	12.21	0	4693	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4045	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	14300	-16.50	20230410	10510	13.61	20230726	14300	-16.50	20230410	10510	13.61	20230726	0.46	N	453340	500	169 억		4135268	N	N	181	N	00	N
125	20230809	131123	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	10	2	0.08	429817730	35992	28.43	11820	12000	11820	15490	8350	11920	11942.04	12.21	0	3619	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4042	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.46	N	453340	500	169 억		4135268	N	N	181	N	00	N
126	20230809	121122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11940	20	2	0.17	346035140	28973	22.88	11820	12000	11820	15490	8350	11920	11943.37	12.21	0	2754	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4045	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	14300	-16.50	20230410	10510	13.61	20230726	14300	-16.50	20230410	10510	13.61	20230726	0.46	N	453340	500	169 억		4135268	N	N	181	N	00	N
127	20230809	111112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	10	2	0.08	301845570	25270	19.96	11820	12000	11820	15490	8350	11920	11944.82	12.21	0	4005	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4042	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.46	N	453340	500	169 억		4135268	N	N	181	N	00	N
128	20230809	101101	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11940	20	2	0.17	194203810	16238	12.82	11820	12000	11820	15490	8350	11920	11959.84	12.21	0	7490	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4045	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	14300	-16.50	20230410	10510	13.61	20230726	14300	-16.50	20230410	10510	13.61	20230726	0.46	N	453340	500	169 억		4135268	N	N	181	N	00	N
129	20230809	091107	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	10	2	0.08	20305000	1709	1.35	11820	11980	11820	15490	8350	11920	11881.22	12.21	0	412	12173	12046	11933	11806	11693	11990	11750	169	3570	500	8340	10	1	33880914	4042	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.46	N	453340	500	169 억		4135268	N	N	181	N	00	N
130	20230808	161127	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11920	-130	5	-1.08	1509212270	126579	56.11	12050	12060	11820	15660	8440	12050	11923.09	12.12	0	17723	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4039	0.00	0.00	12	0.37	0.00	0.00	14300	20230410	-16.64	10510	20230726	13.42	14300	-16.64	20230410	10510	13.42	20230726	14300	-16.64	20230410	10510	13.42	20230726	0.47	N	453340	500	169 억		4106557	N	N	181	N	00	N
131	20230808	151112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11950	-100	5	-0.83	1482651260	124356	55.13	12050	12060	11820	15660	8440	12050	11922.64	12.12	0	17824	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4049	0.00	0.00	12	0.37	0.00	0.00	14300	20230410	-16.43	10510	20230726	13.70	14300	-16.43	20230410	10510	13.70	20230726	14300	-16.43	20230410	10510	13.70	20230726	0.47	N	453340	500	169 억		4106557	N	N	279	N	00	N
132	20230808	141108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	-120	5	-1.00	1217553200	102134	45.28	12050	12060	11820	15660	8440	12050	11921.13	12.12	0	12347	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4042	0.00	0.00	12	0.30	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.47	N	453340	500	169 억		4106557	N	N	279	N	00	N
133	20230808	131057	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	-120	5	-1.00	1111161830	93209	41.32	12050	12060	11820	15660	8440	12050	11921.19	12.12	0	9765	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4042	0.00	0.00	12	0.28	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.47	N	453340	500	169 억		4106557	N	N	279	N	00	N
134	20230808	121105	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11940	-110	5	-0.91	956077970	80194	35.55	12050	12060	11820	15660	8440	12050	11922.06	12.12	0	6027	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4045	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	14300	-16.50	20230410	10510	13.61	20230726	14300	-16.50	20230410	10510	13.61	20230726	0.47	N	453340	500	169 억		4106557	N	N	279	N	00	N
135	20230808	111051	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11910	-140	5	-1.16	784417310	65791	29.17	12050	12060	11820	15660	8440	12050	11922.87	12.12	0	-1695	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4035	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-16.71	10510	20230726	13.32	14300	-16.71	20230410	10510	13.32	20230726	14300	-16.71	20230410	10510	13.32	20230726	0.47	N	453340	500	169 억		4106557	N	N	279	N	00	N
136	20230808	101107	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11910	-140	5	-1.16	480788230	40285	17.86	12050	12060	11820	15660	8440	12050	11934.67	12.12	0	-3760	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4035	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-16.71	10510	20230726	13.32	14300	-16.71	20230410	10510	13.32	20230726	14300	-16.71	20230410	10510	13.32	20230726	0.47	N	453340	500	169 억		4106557	N	N	279	N	00	N
137	20230808	091113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11990	-60	5	-0.50	48253610	4015	1.78	12050	12060	11960	15660	8440	12050	12018.33	12.12	0	-1033	12336	12192	11956	11812	11576	12265	11885	169	3610	500	8430	10	1	33880914	4062	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-16.15	10510	20230726	14.08	14300	-16.15	20230410	10510	14.08	20230726	14300	-16.15	20230410	10510	14.08	20230726	0.47	N	453340	500	169 억		4106557	N	N	279	N	00	N
138	20230807	161103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12050	100	2	0.84	2688926100	224692	118.87	12000	12100	11720	15530	8370	11950	11967.25	12.12	0	21329	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4083	0.00	0.00	12	0.66	0.00	0.00	14300	20230410	-15.73	10510	20230726	14.65	14300	-15.73	20230410	10510	14.65	20230726	14300	-15.73	20230410	10510	14.65	20230726	0.48	N	453340	500	169 억		4104946	N	N	279	N	00	N
139	20230807	151102	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	90	2	0.75	2626835260	219536	116.14	12000	12100	11720	15530	8370	11950	11965.47	12.12	0	21326	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4079	0.00	0.00	12	0.65	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.48	N	453340	500	169 억		4104946	N	N	106	N	00	N
140	20230807	141108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12000	50	2	0.42	2268519950	189751	100.38	12000	12100	11720	15530	8370	11950	11955.28	12.12	0	14495	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4066	0.00	0.00	12	0.56	0.00	0.00	14300	20230410	-16.08	10510	20230726	14.18	14300	-16.08	20230410	10510	14.18	20230726	14300	-16.08	20230410	10510	14.18	20230726	0.48	N	453340	500	169 억		4104946	N	N	106	N	00	N
141	20230807	131055	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12000	50	2	0.42	1861578930	155868	82.46	12000	12100	11720	15530	8370	11950	11943.26	12.12	0	13393	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4066	0.00	0.00	12	0.46	0.00	0.00	14300	20230410	-16.08	10510	20230726	14.18	14300	-16.08	20230410	10510	14.18	20230726	14300	-16.08	20230410	10510	14.18	20230726	0.48	N	453340	500	169 억		4104946	N	N	106	N	00	N
142	20230807	121056	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11990	40	2	0.33	1644449440	137766	72.88	12000	12100	11720	15530	8370	11950	11936.44	12.12	0	8280	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4062	0.00	0.00	12	0.41	0.00	0.00	14300	20230410	-16.15	10510	20230726	14.08	14300	-16.15	20230410	10510	14.08	20230726	14300	-16.15	20230410	10510	14.08	20230726	0.48	N	453340	500	169 억		4104946	N	N	106	N	00	N
143	20230807	111045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	90	2	0.75	1350468570	113250	59.91	12000	12100	11720	15530	8370	11950	11924.43	12.12	0	4122	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4079	0.00	0.00	12	0.33	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.48	N	453340	500	169 억		4104946	N	N	106	N	00	N
144	20230807	101100	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11840	-110	5	-0.92	825051080	69458	36.74	12000	12100	11720	15530	8370	11950	11877.31	12.12	0	-10238	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4012	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	14300	-17.20	20230410	10510	12.65	20230726	14300	-17.20	20230410	10510	12.65	20230726	0.48	N	453340	500	169 억		4104946	N	N	106	N	00	N
145	20230807	091056	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11920	-30	5	-0.25	246914260	20581	10.89	12000	12100	11910	15530	8370	11950	11999.76	12.12	0	361	12276	12112	11886	11722	11496	12195	11805	169	3580	500	8360	10	1	33880914	4039	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-16.64	10510	20230726	13.42	14300	-16.64	20230410	10510	13.42	20230726	14300	-16.64	20230410	10510	13.42	20230726	0.48	N	453340	500	169 억		4104946	N	N	106	N	00	N
146	20230804	161049	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11950	180	2	1.53	2231926970	188580	67.98	11780	12050	11660	15300	8240	11770	11835.30	12.07	0	30246	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	4049	0.00	0.00	12	0.56	0.00	0.00	14300	20230410	-16.43	10510	20230726	13.70	14300	-16.43	20230410	10510	13.70	20230726	14300	-16.43	20230410	10510	13.70	20230726	0.49	N	453340	500	169 억		4088002	N	N	105	N	00	N
147	20230804	151049	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11930	160	2	1.36	2138882660	180789	65.17	11780	12050	11660	15300	8240	11770	11830.82	12.07	0	29890	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	4042	0.00	0.00	12	0.53	0.00	0.00	14300	20230410	-16.57	10510	20230726	13.51	14300	-16.57	20230410	10510	13.51	20230726	14300	-16.57	20230410	10510	13.51	20230726	0.49	N	453340	500	169 억		4088002	N	N	315	N	00	N
148	20230804	141103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11870	100	2	0.85	1564197760	132585	47.79	11780	12050	11660	15300	8240	11770	11797.70	12.07	0	15686	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	4022	0.00	0.00	12	0.39	0.00	0.00	14300	20230410	-16.99	10510	20230726	12.94	14300	-16.99	20230410	10510	12.94	20230726	14300	-16.99	20230410	10510	12.94	20230726	0.49	N	453340	500	169 억		4088002	N	N	315	N	00	N
149	20230804	131045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	30	2	0.25	1366908720	115911	41.78	11780	12050	11660	15300	8240	11770	11792.74	12.07	0	9645	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	3998	0.00	0.00	12	0.34	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.49	N	453340	500	169 억		4088002	N	N	315	N	00	N
150	20230804	121039	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11830	60	2	0.51	1187053180	100674	36.29	11780	12050	11660	15300	8240	11770	11791.06	12.07	0	11821	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	4008	0.00	0.00	12	0.30	0.00	0.00	14300	20230410	-17.27	10510	20230726	12.56	14300	-17.27	20230410	10510	12.56	20230726	14300	-17.27	20230410	10510	12.56	20230726	0.49	N	453340	500	169 억		4088002	N	N	315	N	00	N
151	20230804	111054	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11770	0	3	0.00	1025454780	86983	31.35	11780	12050	11660	15300	8240	11770	11789.14	12.07	0	10192	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	3988	0.00	0.00	12	0.26	0.00	0.00	14300	20230410	-17.69	10510	20230726	11.99	14300	-17.69	20230410	10510	11.99	20230726	14300	-17.69	20230410	10510	11.99	20230726	0.49	N	453340	500	169 억		4088002	N	N	315	N	00	N
152	20230804	101033	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11780	10	2	0.08	729893400	61883	22.31	11780	12050	11660	15300	8240	11770	11794.73	12.07	0	11293	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	3991	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-17.62	10510	20230726	12.08	14300	-17.62	20230410	10510	12.08	20230726	14300	-17.62	20230410	10510	12.08	20230726	0.49	N	453340	500	169 억		4088002	N	N	315	N	00	N
153	20230804	091033	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11830	60	2	0.51	204807140	17209	6.20	11780	12050	11780	15300	8240	11770	11901.16	12.07	0	5400	12610	12190	11830	11410	11050	12010	11230	169	3530	500	8230	10	1	33880914	4008	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-17.27	10510	20230726	12.56	14300	-17.27	20230410	10510	12.56	20230726	14300	-17.27	20230410	10510	12.56	20230726	0.49	N	453340	500	169 억		4088002	N	N	315	N	00	N
154	20230803	161039	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11770	0	3	0.00	3295340500	276552	149.08	11800	12250	11470	15300	8240	11770	11918.27	12.00	0	18044	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	3988	0.00	0.00	12	0.82	0.00	0.00	14300	20230410	-17.69	10510	20230726	11.99	14300	-17.69	20230410	10510	11.99	20230726	14300	-17.69	20230410	10510	11.99	20230726	0.49	N	453340	500	169 억		4065883	N	N	315	N	00	N
155	20230803	151045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	30	2	0.25	3192075410	267783	144.36	11800	12250	11470	15300	8240	11770	11922.66	12.00	0	18738	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	3998	0.00	0.00	12	0.79	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.49	N	453340	500	169 억		4065883	N	N	114	N	00	N
156	20230803	141038	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11640	-130	5	-1.10	2624574460	219610	118.39	11800	12250	11470	15300	8240	11770	11954.43	12.00	0	15226	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	3944	0.00	0.00	12	0.65	0.00	0.00	14300	20230410	-18.60	10510	20230726	10.75	14300	-18.60	20230410	10510	10.75	20230726	14300	-18.60	20230410	10510	10.75	20230726	0.49	N	453340	500	169 억		4065883	N	N	114	N	00	N
157	20230803	131039	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12010	240	2	2.04	1486107710	123663	66.66	11800	12250	11800	15300	8240	11770	12025.67	12.00	0	-772	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	4069	0.00	0.00	12	0.36	0.00	0.00	14300	20230410	-16.01	10510	20230726	14.27	14300	-16.01	20230410	10510	14.27	20230726	14300	-16.01	20230410	10510	14.27	20230726	0.49	N	453340	500	169 억		4065883	N	N	114	N	00	N
158	20230803	121045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11980	210	2	1.78	1383593430	115115	62.06	11800	12250	11800	15300	8240	11770	12028.20	12.00	0	-829	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	4059	0.00	0.00	12	0.34	0.00	0.00	14300	20230410	-16.22	10510	20230726	13.99	14300	-16.22	20230410	10510	13.99	20230726	14300	-16.22	20230410	10510	13.99	20230726	0.49	N	453340	500	169 억		4065883	N	N	114	N	00	N
159	20230803	111032	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11890	120	2	1.02	1236640260	102831	55.43	11800	12250	11800	15300	8240	11770	12036.31	12.00	0	5411	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	4028	0.00	0.00	12	0.30	0.00	0.00	14300	20230410	-16.85	10510	20230726	13.13	14300	-16.85	20230410	10510	13.13	20230726	14300	-16.85	20230410	10510	13.13	20230726	0.49	N	453340	500	169 억		4065883	N	N	114	N	00	N
160	20230803	101029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	270	2	2.29	917629180	76090	41.02	11800	12250	11800	15300	8240	11770	12075.87	12.00	0	1815	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	4079	0.00	0.00	12	0.22	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.49	N	453340	500	169 억		4065883	N	N	114	N	00	N
161	20230803	091031	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11910	140	2	1.19	130342750	11012	5.94	11800	11960	11800	15300	8240	11770	11874.32	12.00	0	-1686	12096	11932	11756	11592	11416	12015	11675	169	3530	500	8230	10	1	33880914	4035	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-16.71	10510	20230726	13.32	14300	-16.71	20230410	10510	13.32	20230726	14300	-16.71	20230410	10510	13.32	20230726	0.49	N	453340	500	169 억		4065883	N	N	114	N	00	N
162	20230802	161038	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11770	50	2	0.43	2180776570	185034	189.01	11630	11920	11580	15230	8210	11720	11785.82	12.10	0	-24399	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	3988	0.00	0.00	12	0.55	0.00	0.00	14300	20230410	-17.69	10510	20230726	11.99	14300	-17.69	20230410	10510	11.99	20230726	14300	-17.69	20230410	10510	11.99	20230726	0.52	N	453340	500	169 억		4100237	N	N	114	N	00	N
163	20230802	151053	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11820	100	2	0.85	2043251980	173380	177.10	11630	11920	11580	15230	8210	11720	11784.82	12.10	0	-21717	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	4005	0.00	0.00	12	0.51	0.00	0.00	14300	20230410	-17.34	10510	20230726	12.46	14300	-17.34	20230410	10510	12.46	20230726	14300	-17.34	20230410	10510	12.46	20230726	0.52	N	453340	500	169 억		4100237	N	N	254	N	00	N
164	20230802	141038	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	80	2	0.68	1557437560	132256	135.10	11630	11900	11580	15230	8210	11720	11775.93	12.10	0	-21252	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	3998	0.00	0.00	12	0.39	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.52	N	453340	500	169 억		4100237	N	N	254	N	00	N
165	20230802	131030	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11760	40	2	0.34	932079040	79256	80.96	11630	11840	11580	15230	8210	11720	11760.36	12.10	0	-23252	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	3984	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-17.76	10510	20230726	11.89	14300	-17.76	20230410	10510	11.89	20230726	14300	-17.76	20230410	10510	11.89	20230726	0.52	N	453340	500	169 억		4100237	N	N	254	N	00	N
166	20230802	121026	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11730	10	2	0.09	828017470	70384	71.90	11630	11840	11580	15230	8210	11720	11764.29	12.10	0	-20769	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	3974	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-17.97	10510	20230726	11.61	14300	-17.97	20230410	10510	11.61	20230726	14300	-17.97	20230410	10510	11.61	20230726	0.52	N	453340	500	169 억		4100237	N	N	254	N	00	N
167	20230802	111029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	80	2	0.68	659229130	56033	57.24	11630	11840	11580	15230	8210	11720	11765.02	12.10	0	-13912	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	3998	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.52	N	453340	500	169 억		4100237	N	N	254	N	00	N
168	20230802	101030	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	80	2	0.68	368940050	31417	32.09	11630	11810	11580	15230	8210	11720	11743.33	12.10	0	-5806	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	3998	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.52	N	453340	500	169 억		4100237	N	N	254	N	00	N
169	20230802	091029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11650	-70	5	-0.60	38698390	3330	3.40	11630	11690	11580	15230	8210	11720	11621.14	12.10	0	-2717	11980	11850	11650	11520	11320	11915	11585	169	3510	500	8200	10	1	33880914	3947	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.53	10510	20230726	10.85	14300	-18.53	20230410	10510	10.85	20230726	14300	-18.53	20230410	10510	10.85	20230726	0.52	N	453340	500	169 억		4100237	N	N	254	N	00	N
170	20230801	161028	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11720	130	2	1.12	1140775800	97837	75.93	11500	11780	11450	15060	8120	11590	11659.96	12.22	0	-38716	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3971	0.00	0.00	12	0.29	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	14300	-18.04	20230410	10510	11.51	20230726	14300	-18.04	20230410	10510	11.51	20230726	0.51	N	453340	500	169 억		4140626	N	N	254	N	00	N
171	20230801	151023	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11700	110	2	0.95	1063106390	91205	70.78	11500	11780	11450	15060	8120	11590	11656.23	12.22	0	-35973	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3964	0.00	0.00	12	0.27	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	14300	-18.18	20230410	10510	11.32	20230726	14300	-18.18	20230410	10510	11.32	20230726	0.51	N	453340	500	169 억		4140626	N	N	122	N	00	N
172	20230801	141042	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11670	80	2	0.69	814002180	69925	54.27	11500	11700	11450	15060	8120	11590	11641.08	12.22	0	-25821	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3954	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-18.39	10510	20230726	11.04	14300	-18.39	20230410	10510	11.04	20230726	14300	-18.39	20230410	10510	11.04	20230726	0.51	N	453340	500	169 억		4140626	N	N	122	N	00	N
173	20230801	131018	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11690	100	2	0.86	674298600	57945	44.97	11500	11700	11450	15060	8120	11590	11636.87	12.22	0	-19090	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3961	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-18.25	10510	20230726	11.23	14300	-18.25	20230410	10510	11.23	20230726	14300	-18.25	20230410	10510	11.23	20230726	0.51	N	453340	500	169 억		4140626	N	N	122	N	00	N
174	20230801	121019	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11670	80	2	0.69	583523130	50170	38.94	11500	11700	11450	15060	8120	11590	11630.92	12.22	0	-14430	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3954	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-18.39	10510	20230726	11.04	14300	-18.39	20230410	10510	11.04	20230726	14300	-18.39	20230410	10510	11.04	20230726	0.51	N	453340	500	169 억		4140626	N	N	122	N	00	N
175	20230801	111015	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11680	90	2	0.78	492766880	42400	32.91	11500	11690	11450	15060	8120	11590	11621.86	12.22	0	-10969	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3957	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-18.32	10510	20230726	11.13	14300	-18.32	20230410	10510	11.13	20230726	14300	-18.32	20230410	10510	11.13	20230726	0.51	N	453340	500	169 억		4140626	N	N	122	N	00	N
176	20230801	101022	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11620	30	2	0.26	315009620	27126	21.05	11500	11690	11450	15060	8120	11590	11612.83	12.22	0	-4300	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3937	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-18.74	10510	20230726	10.56	14300	-18.74	20230410	10510	10.56	20230726	14300	-18.74	20230410	10510	10.56	20230726	0.51	N	453340	500	169 억		4140626	N	N	122	N	00	N
177	20230801	091013	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11640	50	2	0.43	32036340	2768	2.15	11500	11650	11500	15060	8120	11590	11573.82	12.22	0	-1123	11883	11736	11453	11306	11023	11810	11380	169	3470	500	8110	10	1	33880914	3944	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.60	10510	20230726	10.75	14300	-18.60	20230410	10510	10.75	20230726	14300	-18.60	20230410	10510	10.75	20230726	0.51	N	453340	500	169 억		4140626	N	N	122	N	00	N