KissMeData/013000/price/prices-20240801.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	20240830	160304	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	22	2	1.69	57550662	43528	32.55	1289	1346	1289	1687	909	1298	1322.15	0.60	0	-6038	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	379	14.83	0.78	12	0.15	89.00	1687.00	1700	20240319	-22.35	1105	20240806	19.46	1700	-22.35	20240319	1105	19.46	20240806	1700	-22.35	20240319	1105	19.46	20240806	0.07	N	013000	500	143 억		173077	N	N	1	N	00	N
3	20240830	150306	57	100.00	KOSPI		유통업	N	N	N	N		N	1318	20	2	1.54	52691208	39825	29.78	1289	1346	1289	1687	909	1298	1323.07	0.60	0	-6175	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	378	14.81	0.78	12	0.14	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.07	N	013000	500	143 억		173077	N	N	0	N	00	N
4	20240830	140306	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	17	2	1.31	46813769	35352	26.44	1289	1346	1289	1687	909	1298	1324.22	0.60	0	-5014	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	377	14.78	0.78	12	0.12	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.07	N	013000	500	143 억		173077	N	N	0	N	00	N
5	20240830	130305	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	21	2	1.62	45896151	34654	25.92	1289	1346	1289	1687	909	1298	1324.41	0.60	0	-4373	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	379	14.82	0.78	12	0.12	89.00	1687.00	1700	20240319	-22.41	1105	20240806	19.37	1700	-22.41	20240319	1105	19.37	20240806	1700	-22.41	20240319	1105	19.37	20240806	0.07	N	013000	500	143 억		173077	N	N	0	N	00	N
6	20240830	120306	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	41	2	3.16	45269818	34181	25.56	1289	1346	1289	1687	909	1298	1324.41	0.60	0	-4103	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	384	15.04	0.79	12	0.12	89.00	1687.00	1700	20240319	-21.24	1105	20240806	21.18	1700	-21.24	20240319	1105	21.18	20240806	1700	-21.24	20240319	1105	21.18	20240806	0.07	N	013000	500	143 억		173077	N	N	0	N	00	N
7	20240830	110306	57	100.00	KOSPI		유통업	N	N	N	N		N	1346	48	2	3.70	39831926	30074	22.49	1289	1346	1289	1687	909	1298	1324.46	0.60	0	-3219	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	386	15.12	0.80	12	0.10	89.00	1687.00	1700	20240319	-20.82	1105	20240806	21.81	1700	-20.82	20240319	1105	21.81	20240806	1700	-20.82	20240319	1105	21.81	20240806	0.07	N	013000	500	143 억		173077	N	N	0	N	00	N
8	20240830	100308	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	9	2	0.69	14740109	11317	8.46	1289	1309	1289	1687	909	1298	1302.47	0.60	0	588	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	375	14.69	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.12	1105	20240806	18.28	1700	-23.12	20240319	1105	18.28	20240806	1700	-23.12	20240319	1105	18.28	20240806	0.07	N	013000	500	143 억		173077	N	N	0	N	00	N
9	20240830	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	-6	5	-0.46	514716	399	0.30	1289	1308	1289	1687	909	1298	1290.02	0.60	0	236	1396	1347	1301	1252	1206	1371	1276	144	389	500	900	1	1	28705031	371	14.52	0.77	12	0.00	89.00	1687.00	1700	20240319	-24.00	1105	20240806	16.92	1700	-24.00	20240319	1105	16.92	20240806	1700	-24.00	20240319	1105	16.92	20240806	0.07	N	013000	500	143 억		173077	N	N	0	N	00	N
10	20240829	160306	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	27	2	2.12	177080006	133701	657.82	1270	1350	1255	1652	890	1271	1324.45	0.61	0	-1413	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	373	14.58	0.77	12	0.47	89.00	1687.00	1700	20240319	-23.65	1105	20240806	17.47	1700	-23.65	20240319	1105	17.47	20240806	1700	-23.65	20240319	1105	17.47	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
11	20240829	150309	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	43	2	3.38	169567692	127939	629.47	1270	1350	1255	1652	890	1271	1325.38	0.61	0	-1015	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	377	14.76	0.78	12	0.45	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
12	20240829	140310	57	100.00	KOSPI		유통업	N	N	N	N		N	1337	66	2	5.19	161281416	121653	598.54	1270	1350	1255	1652	890	1271	1325.75	0.61	0	-380	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	384	15.02	0.79	12	0.42	89.00	1687.00	1700	20240319	-21.35	1105	20240806	21.00	1700	-21.35	20240319	1105	21.00	20240806	1700	-21.35	20240319	1105	21.00	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
13	20240829	130310	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	35	2	2.75	140113674	105728	520.19	1270	1350	1255	1652	890	1271	1325.23	0.61	0	218	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	375	14.67	0.77	12	0.37	89.00	1687.00	1700	20240319	-23.18	1105	20240806	18.19	1700	-23.18	20240319	1105	18.19	20240806	1700	-23.18	20240319	1105	18.19	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
14	20240829	120307	57	100.00	KOSPI		유통업	N	N	N	N		N	1337	66	2	5.19	121353467	91343	449.41	1270	1350	1255	1652	890	1271	1328.55	0.61	0	275	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	384	15.02	0.79	12	0.32	89.00	1687.00	1700	20240319	-21.35	1105	20240806	21.00	1700	-21.35	20240319	1105	21.00	20240806	1700	-21.35	20240319	1105	21.00	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
15	20240829	110311	57	100.00	KOSPI		유통업	N	N	N	N		N	1334	63	2	4.96	114908052	86471	425.44	1270	1350	1255	1652	890	1271	1328.86	0.61	0	1495	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	383	14.99	0.79	12	0.30	89.00	1687.00	1700	20240319	-21.53	1105	20240806	20.72	1700	-21.53	20240319	1105	20.72	20240806	1700	-21.53	20240319	1105	20.72	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
16	20240829	100308	57	100.00	KOSPI		유통업	N	N	N	N		N	1347	76	2	5.98	104691768	78783	387.62	1270	1350	1255	1652	890	1271	1328.86	0.61	0	2167	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	387	15.13	0.80	12	0.27	89.00	1687.00	1700	20240319	-20.76	1105	20240806	21.90	1700	-20.76	20240319	1105	21.90	20240806	1700	-20.76	20240319	1105	21.90	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
17	20240829	090310	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-16	5	-1.26	28886	23	0.11	1270	1270	1255	1652	890	1271	1255.91	0.61	0	0	1285	1278	1264	1257	1243	1281	1260	144	381	500	880	1	1	28705031	360	14.10	0.74	12	0.00	89.00	1687.00	1700	20240319	-26.18	1105	20240806	13.57	1700	-26.18	20240319	1105	13.57	20240806	1700	-26.18	20240319	1105	13.57	20240806	0.06	N	013000	500	143 억		174471	N	N	30	N	00	N
18	20240828	160301	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	8	2	0.63	25585730	20325	46.63	1265	1271	1250	1641	885	1263	1258.83	0.63	0	-5341	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	365	14.28	0.75	12	0.07	89.00	1687.00	1700	20240319	-25.24	1105	20240806	15.02	1700	-25.24	20240319	1105	15.02	20240806	1700	-25.24	20240319	1105	15.02	20240806	0.06	N	013000	500	143 억		179812	N	N	30	N	00	N
19	20240828	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-10	5	-0.79	13717281	10940	25.10	1265	1267	1250	1641	885	1263	1253.86	0.63	0	-4175	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	360	14.08	0.74	12	0.04	89.00	1687.00	1700	20240319	-26.29	1105	20240806	13.39	1700	-26.29	20240319	1105	13.39	20240806	1700	-26.29	20240319	1105	13.39	20240806	0.06	N	013000	500	143 억		179812	N	N	5	N	00	N
20	20240828	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-1	5	-0.08	12762080	10177	23.35	1265	1267	1250	1641	885	1263	1254.01	0.63	0	-3728	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	362	14.18	0.75	12	0.04	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.06	N	013000	500	143 억		179812	N	N	5	N	00	N
21	20240828	130304	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-1	5	-0.08	11433938	9119	20.92	1265	1267	1250	1641	885	1263	1253.86	0.63	0	-3124	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	362	14.18	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.06	N	013000	500	143 억		179812	N	N	5	N	00	N
22	20240828	120302	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	2	2	0.16	8948798	7135	16.37	1265	1267	1250	1641	885	1263	1254.21	0.63	0	-2553	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	363	14.21	0.75	12	0.02	89.00	1687.00	1700	20240319	-25.59	1105	20240806	14.48	1700	-25.59	20240319	1105	14.48	20240806	1700	-25.59	20240319	1105	14.48	20240806	0.06	N	013000	500	143 억		179812	N	N	5	N	00	N
23	20240828	110304	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	1	2	0.08	6145249	4894	11.23	1265	1267	1250	1641	885	1263	1255.67	0.63	0	-526	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	363	14.20	0.75	12	0.02	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.06	N	013000	500	143 억		179812	N	N	5	N	00	N
24	20240828	100309	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	2	2	0.16	736435	585	1.34	1265	1265	1250	1641	885	1263	1258.86	0.63	0	-77	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	363	14.21	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.59	1105	20240806	14.48	1700	-25.59	20240319	1105	14.48	20240806	1700	-25.59	20240319	1105	14.48	20240806	0.06	N	013000	500	143 억		179812	N	N	5	N	00	N
25	20240828	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	0	3	0.00	0	0	0.00	0	0	0	1641	885	1263	0.00	0.63	0	0	1272	1267	1259	1254	1246	1270	1257	144	378	500	880	1	1	28705031	363	14.19	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.71	1105	20240806	14.30	1700	-25.71	20240319	1105	14.30	20240806	1700	-25.71	20240319	1105	14.30	20240806	0.06	N	013000	500	143 억		179812	N	N	5	N	00	N
26	20240827	160303	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	-1	5	-0.08	54656501	43587	82.62	1254	1264	1251	1643	885	1264	1253.96	0.65	0	-6923	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	363	14.19	0.75	12	0.15	89.00	1687.00	1700	20240319	-25.71	1105	20240806	14.30	1700	-25.71	20240319	1105	14.30	20240806	1700	-25.71	20240319	1105	14.30	20240806	0.06	N	013000	500	143 억		186735	N	N	5	N	00	N
27	20240827	150303	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	-3	5	-0.24	51514265	41082	77.87	1254	1264	1251	1643	885	1264	1253.94	0.65	0	-5034	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	362	14.17	0.75	12	0.14	89.00	1687.00	1700	20240319	-25.82	1105	20240806	14.12	1700	-25.82	20240319	1105	14.12	20240806	1700	-25.82	20240319	1105	14.12	20240806	0.06	N	013000	500	143 억		186735	N	N	0	N	00	N
28	20240827	140302	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-13	5	-1.03	49993630	39871	75.58	1254	1264	1251	1643	885	1264	1253.88	0.65	0	-4648	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	359	14.06	0.74	12	0.14	89.00	1687.00	1700	20240319	-26.41	1105	20240806	13.21	1700	-26.41	20240319	1105	13.21	20240806	1700	-26.41	20240319	1105	13.21	20240806	0.06	N	013000	500	143 억		186735	N	N	0	N	00	N
29	20240827	130303	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-12	5	-0.95	47395024	37794	71.64	1254	1264	1252	1643	885	1264	1254.04	0.65	0	-4411	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	359	14.07	0.74	12	0.13	89.00	1687.00	1700	20240319	-26.35	1105	20240806	13.30	1700	-26.35	20240319	1105	13.30	20240806	1700	-26.35	20240319	1105	13.30	20240806	0.06	N	013000	500	143 억		186735	N	N	0	N	00	N
30	20240827	120305	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-9	5	-0.71	3842910	3060	5.80	1254	1264	1254	1643	885	1264	1255.85	0.65	0	-2715	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	360	14.10	0.74	12	0.01	89.00	1687.00	1700	20240319	-26.18	1105	20240806	13.57	1700	-26.18	20240319	1105	13.57	20240806	1700	-26.18	20240319	1105	13.57	20240806	0.06	N	013000	500	143 억		186735	N	N	0	N	00	N
31	20240827	110305	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-8	5	-0.63	1546233	1230	2.33	1254	1264	1254	1643	885	1264	1257.10	0.65	0	-933	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	361	14.11	0.74	12	0.00	89.00	1687.00	1700	20240319	-26.12	1105	20240806	13.67	1700	-26.12	20240319	1105	13.67	20240806	1700	-26.12	20240319	1105	13.67	20240806	0.06	N	013000	500	143 억		186735	N	N	0	N	00	N
32	20240827	100303	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	0	3	0.00	118106	94	0.18	1254	1264	1254	1643	885	1264	1256.45	0.65	0	3	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	363	14.20	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.06	N	013000	500	143 억		186735	N	N	0	N	00	N
33	20240827	090302	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	-10	5	-0.79	15048	12	0.02	1254	1254	1254	1643	885	1264	1254.00	0.65	0	-1	1281	1272	1256	1247	1231	1277	1252	144	379	500	880	1	1	28705031	360	14.09	0.74	12	0.00	89.00	1687.00	1700	20240319	-26.24	1105	20240806	13.48	1700	-26.24	20240319	1105	13.48	20240806	1700	-26.24	20240319	1105	13.48	20240806	0.06	N	013000	500	143 억		186735	N	N	0	N	00	N
34	20240826	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	3	2	0.24	66093220	52754	472.92	1251	1265	1240	1639	883	1261	1252.86	0.67	0	-6501	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	363	14.20	0.75	12	0.18	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
35	20240826	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	2	2	0.16	64497530	51491	461.60	1251	1265	1240	1639	883	1261	1252.60	0.67	0	-6415	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	363	14.19	0.75	12	0.18	89.00	1687.00	1700	20240319	-25.71	1105	20240806	14.30	1700	-25.71	20240319	1105	14.30	20240806	1700	-25.71	20240319	1105	14.30	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
36	20240826	140302	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-16	5	-1.27	56405951	45004	403.44	1251	1265	1240	1639	883	1261	1253.35	0.67	0	-4017	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	357	13.99	0.74	12	0.16	89.00	1687.00	1700	20240319	-26.76	1105	20240806	12.67	1700	-26.76	20240319	1105	12.67	20240806	1700	-26.76	20240319	1105	12.67	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
37	20240826	130304	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	3	2	0.24	30029539	23837	213.69	1251	1265	1251	1639	883	1261	1259.79	0.67	0	-3956	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	363	14.20	0.75	12	0.08	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
38	20240826	120301	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	3	2	0.24	22226892	17626	158.01	1251	1265	1251	1639	883	1261	1261.03	0.67	0	-3956	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	363	14.20	0.75	12	0.06	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
39	20240826	110302	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	1	2	0.08	17686064	14026	125.74	1251	1265	1251	1639	883	1261	1260.95	0.67	0	-1548	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	362	14.18	0.75	12	0.05	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
40	20240826	100303	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	4	2	0.32	13332194	10574	94.79	1251	1265	1251	1639	883	1261	1260.85	0.67	0	-486	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	363	14.21	0.75	12	0.04	89.00	1687.00	1700	20240319	-25.59	1105	20240806	14.48	1700	-25.59	20240319	1105	14.48	20240806	1700	-25.59	20240319	1105	14.48	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
41	20240826	090301	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	-3	5	-0.24	451642	360	3.23	1251	1260	1251	1639	883	1261	1254.56	0.67	0	-176	1281	1271	1253	1243	1225	1276	1248	144	378	500	880	1	1	28705031	361	14.13	0.75	12	0.00	89.00	1687.00	1700	20240319	-26.00	1105	20240806	13.85	1700	-26.00	20240319	1105	13.85	20240806	1700	-26.00	20240319	1105	13.85	20240806	0.06	N	013000	500	143 억		193236	N	N	0	N	00	N
42	20240823	160302	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	4	2	0.32	13899935	11155	24.61	1244	1263	1235	1634	880	1257	1246.07	0.69	0	-5543	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	362	14.17	0.75	12	0.04	89.00	1687.00	1700	20240319	-25.82	1105	20240806	14.12	1700	-25.82	20240319	1105	14.12	20240806	1700	-25.82	20240319	1105	14.12	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
43	20240823	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	-7	5	-0.56	10633577	8549	18.86	1244	1263	1235	1634	880	1257	1243.84	0.69	0	-3368	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	359	14.04	0.74	12	0.03	89.00	1687.00	1700	20240319	-26.47	1105	20240806	13.12	1700	-26.47	20240319	1105	13.12	20240806	1700	-26.47	20240319	1105	13.12	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
44	20240823	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	4	2	0.32	8690427	6994	15.43	1244	1263	1235	1634	880	1257	1242.55	0.69	0	-2845	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	362	14.17	0.75	12	0.02	89.00	1687.00	1700	20240319	-25.82	1105	20240806	14.12	1700	-25.82	20240319	1105	14.12	20240806	1700	-25.82	20240319	1105	14.12	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
45	20240823	130301	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-1	5	-0.08	8335048	6711	14.81	1244	1263	1235	1634	880	1257	1242.00	0.69	0	-2640	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	361	14.11	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.12	1105	20240806	13.67	1700	-26.12	20240319	1105	13.67	20240806	1700	-26.12	20240319	1105	13.67	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
46	20240823	120301	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	4	2	0.32	7806259	6291	13.88	1244	1261	1235	1634	880	1257	1240.86	0.69	0	-2253	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	362	14.17	0.75	12	0.02	89.00	1687.00	1700	20240319	-25.82	1105	20240806	14.12	1700	-25.82	20240319	1105	14.12	20240806	1700	-25.82	20240319	1105	14.12	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
47	20240823	110301	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	0	3	0.00	7422644	5986	13.21	1244	1257	1235	1634	880	1257	1240.00	0.69	0	-2245	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	361	14.12	0.75	12	0.02	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
48	20240823	100301	57	100.00	KOSPI		유통업	N	N	N	N		N	1239	-18	5	-1.43	2010239	1619	3.57	1244	1256	1235	1634	880	1257	1241.65	0.69	0	199	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	356	13.92	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.12	1105	20240806	12.13	1700	-27.12	20240319	1105	12.13	20240806	1700	-27.12	20240319	1105	12.13	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
49	20240823	090302	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-16	5	-1.27	622956	500	1.10	1244	1256	1241	1634	880	1257	1245.91	0.69	0	288	1292	1274	1257	1239	1222	1283	1248	144	377	500	870	1	1	28705031	356	13.94	0.74	12	0.00	89.00	1687.00	1700	20240319	-27.00	1105	20240806	12.31	1700	-27.00	20240319	1105	12.31	20240806	1700	-27.00	20240319	1105	12.31	20240806	0.06	N	013000	500	143 억		198797	N	N	0	N	00	N
50	20240822	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	5	2	0.40	56750959	45328	223.99	1240	1275	1240	1627	877	1252	1252.01	0.71	0	-5675	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	361	14.12	0.75	12	0.16	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
51	20240822	150301	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	-3	5	-0.24	55863976	44621	220.49	1240	1275	1240	1627	877	1252	1251.97	0.71	0	-5354	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	359	14.03	0.74	12	0.16	89.00	1687.00	1700	20240319	-26.53	1105	20240806	13.03	1700	-26.53	20240319	1105	13.03	20240806	1700	-26.53	20240319	1105	13.03	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
52	20240822	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	10	2	0.80	48893016	39049	192.96	1240	1275	1240	1627	877	1252	1252.09	0.71	0	-3986	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	362	14.18	0.75	12	0.14	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
53	20240822	130301	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	3	2	0.24	12308376	9807	48.46	1240	1275	1240	1627	877	1252	1255.06	0.71	0	-3128	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	360	14.10	0.74	12	0.03	89.00	1687.00	1700	20240319	-26.18	1105	20240806	13.57	1700	-26.18	20240319	1105	13.57	20240806	1700	-26.18	20240319	1105	13.57	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
54	20240822	120304	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	10	2	0.80	9353882	7459	36.86	1240	1275	1240	1627	877	1252	1254.04	0.71	0	-2847	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	362	14.18	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
55	20240822	110301	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	14	2	1.12	4895909	3903	19.29	1240	1275	1240	1627	877	1252	1254.40	0.71	0	-781	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	363	14.22	0.75	12	0.01	89.00	1687.00	1700	20240319	-25.53	1105	20240806	14.57	1700	-25.53	20240319	1105	14.57	20240806	1700	-25.53	20240319	1105	14.57	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
56	20240822	100301	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	19	2	1.52	3442059	2750	13.59	1240	1275	1240	1627	877	1252	1251.66	0.71	0	-330	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	365	14.28	0.75	12	0.01	89.00	1687.00	1700	20240319	-25.24	1105	20240806	15.02	1700	-25.24	20240319	1105	15.02	20240806	1700	-25.24	20240319	1105	15.02	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
57	20240822	090300	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-11	5	-0.88	89290	72	0.36	1240	1241	1240	1627	877	1252	1240.14	0.71	0	-7	1270	1261	1247	1238	1224	1254	1231	144	375	500	870	1	1	28705031	356	13.94	0.74	12	0.00	89.00	1687.00	1700	20240319	-27.00	1105	20240806	12.31	1700	-27.00	20240319	1105	12.31	20240806	1700	-27.00	20240319	1105	12.31	20240806	0.06	N	013000	500	143 억		204453	N	N	370	N	00	N
58	20240821	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-4	5	-0.32	25090681	20237	41.23	1256	1256	1233	1632	880	1256	1239.84	0.73	0	-5650	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	359	14.07	0.74	12	0.07	89.00	1687.00	1700	20240319	-26.35	1105	20240806	13.30	1700	-26.35	20240319	1105	13.30	20240806	1700	-26.35	20240319	1105	13.30	20240806	0.06	N	013000	500	143 억		210121	N	N	370	N	00	N
59	20240821	150303	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	-8	5	-0.64	22799097	18405	37.50	1256	1256	1233	1632	880	1256	1238.74	0.73	0	-5397	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	358	14.02	0.74	12	0.06	89.00	1687.00	1700	20240319	-26.59	1105	20240806	12.94	1700	-26.59	20240319	1105	12.94	20240806	1700	-26.59	20240319	1105	12.94	20240806	0.06	N	013000	500	143 억		210121	N	N	19	N	00	N
60	20240821	140300	57	100.00	KOSPI		유통업	N	N	N	N		N	1239	-17	5	-1.35	15587525	12593	25.66	1256	1256	1233	1632	880	1256	1237.79	0.73	0	-4446	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	356	13.92	0.73	12	0.04	89.00	1687.00	1700	20240319	-27.12	1105	20240806	12.13	1700	-27.12	20240319	1105	12.13	20240806	1700	-27.12	20240319	1105	12.13	20240806	0.06	N	013000	500	143 억		210121	N	N	19	N	00	N
61	20240821	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	-16	5	-1.27	14013742	11319	23.06	1256	1256	1233	1632	880	1256	1238.07	0.73	0	-3528	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	356	13.93	0.74	12	0.04	89.00	1687.00	1700	20240319	-27.06	1105	20240806	12.22	1700	-27.06	20240319	1105	12.22	20240806	1700	-27.06	20240319	1105	12.22	20240806	0.06	N	013000	500	143 억		210121	N	N	19	N	00	N
62	20240821	120304	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	-19	5	-1.51	11661032	9414	19.18	1256	1256	1233	1632	880	1256	1238.69	0.73	0	-2751	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	355	13.90	0.73	12	0.03	89.00	1687.00	1700	20240319	-27.24	1105	20240806	11.95	1700	-27.24	20240319	1105	11.95	20240806	1700	-27.24	20240319	1105	11.95	20240806	0.06	N	013000	500	143 억		210121	N	N	19	N	00	N
63	20240821	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-15	5	-1.19	10194115	8230	16.77	1256	1256	1233	1632	880	1256	1238.65	0.73	0	-2114	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	356	13.94	0.74	12	0.03	89.00	1687.00	1700	20240319	-27.00	1105	20240806	12.31	1700	-27.00	20240319	1105	12.31	20240806	1700	-27.00	20240319	1105	12.31	20240806	0.06	N	013000	500	143 억		210121	N	N	19	N	00	N
64	20240821	100302	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	-14	5	-1.11	7116710	5743	11.70	1256	1256	1233	1632	880	1256	1239.20	0.73	0	-666	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	357	13.96	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.94	1105	20240806	12.40	1700	-26.94	20240319	1105	12.40	20240806	1700	-26.94	20240319	1105	12.40	20240806	0.06	N	013000	500	143 억		210121	N	N	19	N	00	N
65	20240821	090300	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-3	5	-0.24	47608	38	0.08	1256	1256	1250	1632	880	1256	1252.84	0.73	0	-21	1287	1271	1258	1242	1229	1265	1236	144	376	500	870	1	1	28705031	360	14.08	0.74	12	0.00	89.00	1687.00	1700	20240319	-26.29	1105	20240806	13.39	1700	-26.29	20240319	1105	13.39	20240806	1700	-26.29	20240319	1105	13.39	20240806	0.06	N	013000	500	143 억		210121	N	N	19	N	00	N
66	20240820	160257	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-1	5	-0.08	61707390	49077	127.48	1257	1274	1245	1634	880	1257	1257.36	0.75	0	-6227	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	361	14.11	0.74	12	0.17	89.00	1687.00	1700	20240319	-26.12	1105	20240806	13.67	1700	-26.12	20240319	1105	13.67	20240806	1700	-26.12	20240319	1105	13.67	20240806	0.02	N	013000	500	143 억		216348	N	N	19	N	00	N
67	20240820	150301	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-1	5	-0.08	60327049	47978	124.62	1257	1274	1245	1634	880	1257	1257.39	0.75	0	-5816	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	361	14.11	0.74	12	0.17	89.00	1687.00	1700	20240319	-26.12	1105	20240806	13.67	1700	-26.12	20240319	1105	13.67	20240806	1700	-26.12	20240319	1105	13.67	20240806	0.02	N	013000	500	143 억		216348	N	N	24	N	00	N
68	20240820	140301	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	4	2	0.32	55265009	43931	114.11	1257	1274	1250	1634	880	1257	1258.00	0.75	0	-4137	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	362	14.17	0.75	12	0.15	89.00	1687.00	1700	20240319	-25.82	1105	20240806	14.12	1700	-25.82	20240319	1105	14.12	20240806	1700	-25.82	20240319	1105	14.12	20240806	0.02	N	013000	500	143 억		216348	N	N	24	N	00	N
69	20240820	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	0	3	0.00	17668419	14019	36.41	1257	1274	1257	1634	880	1257	1260.32	0.75	0	-3852	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	361	14.12	0.75	12	0.05	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.02	N	013000	500	143 억		216348	N	N	24	N	00	N
70	20240820	120300	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	7	2	0.56	13502116	10709	27.82	1257	1274	1257	1634	880	1257	1260.82	0.75	0	-2899	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	363	14.20	0.75	12	0.04	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.02	N	013000	500	143 억		216348	N	N	24	N	00	N
71	20240820	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	2	2	0.16	10422411	8262	21.46	1257	1274	1257	1634	880	1257	1261.49	0.75	0	-1972	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	361	14.15	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.94	1105	20240806	13.94	1700	-25.94	20240319	1105	13.94	20240806	1700	-25.94	20240319	1105	13.94	20240806	0.02	N	013000	500	143 억		216348	N	N	24	N	00	N
72	20240820	100258	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	7	2	0.56	9259808	7340	19.07	1257	1274	1257	1634	880	1257	1261.55	0.75	0	-1394	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	363	14.20	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.02	N	013000	500	143 억		216348	N	N	24	N	00	N
73	20240820	090259	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	0	3	0.00	341904	272	0.71	1257	1257	1257	1634	880	1257	1257.00	0.75	0	0	1309	1282	1269	1242	1229	1276	1236	144	377	500	870	1	1	28705031	361	14.12	0.75	12	0.00	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.02	N	013000	500	143 억		216348	N	N	24	N	00	N
74	20240819	160257	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-3	5	-0.24	48994175	38498	68.50	1296	1296	1256	1638	882	1260	1272.64	0.78	0	-6471	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	361	14.12	0.75	12	0.13	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.01	N	013000	500	143 억		222797	N	N	24	N	00	N
75	20240819	150257	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	1	2	0.08	42280824	33163	59.01	1296	1296	1260	1638	882	1260	1274.94	0.78	0	-5770	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	362	14.17	0.75	12	0.12	89.00	1687.00	1700	20240319	-25.82	1105	20240806	14.12	1700	-25.82	20240319	1105	14.12	20240806	1700	-25.82	20240319	1105	14.12	20240806	0.01	N	013000	500	143 억		222797	N	N	36	N	00	N
76	20240819	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	12	2	0.95	39557731	31006	55.17	1296	1296	1261	1638	882	1260	1275.81	0.78	0	-5458	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	365	14.29	0.75	12	0.11	89.00	1687.00	1700	20240319	-25.18	1105	20240806	15.11	1700	-25.18	20240319	1105	15.11	20240806	1700	-25.18	20240319	1105	15.11	20240806	0.01	N	013000	500	143 억		222797	N	N	36	N	00	N
77	20240819	130258	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	15	2	1.19	24535497	19214	34.19	1296	1296	1261	1638	882	1260	1276.96	0.78	0	-4531	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	366	14.33	0.76	12	0.07	89.00	1687.00	1700	20240319	-25.00	1105	20240806	15.38	1700	-25.00	20240319	1105	15.38	20240806	1700	-25.00	20240319	1105	15.38	20240806	0.01	N	013000	500	143 억		222797	N	N	36	N	00	N
78	20240819	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	14	2	1.11	20643009	16159	28.75	1296	1296	1261	1638	882	1260	1277.49	0.78	0	-2360	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	366	14.31	0.76	12	0.06	89.00	1687.00	1700	20240319	-25.06	1105	20240806	15.29	1700	-25.06	20240319	1105	15.29	20240806	1700	-25.06	20240319	1105	15.29	20240806	0.01	N	013000	500	143 억		222797	N	N	36	N	00	N
79	20240819	110257	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	14	2	1.11	19182990	15014	26.71	1296	1296	1261	1638	882	1260	1277.67	0.78	0	-2299	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	366	14.31	0.76	12	0.05	89.00	1687.00	1700	20240319	-25.06	1105	20240806	15.29	1700	-25.06	20240319	1105	15.29	20240806	1700	-25.06	20240319	1105	15.29	20240806	0.01	N	013000	500	143 억		222797	N	N	36	N	00	N
80	20240819	100258	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	15	2	1.19	11817058	9237	16.44	1296	1296	1261	1638	882	1260	1279.32	0.78	0	-1166	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	366	14.33	0.76	12	0.03	89.00	1687.00	1700	20240319	-25.00	1105	20240806	15.38	1700	-25.00	20240319	1105	15.38	20240806	1700	-25.00	20240319	1105	15.38	20240806	0.01	N	013000	500	143 억		222797	N	N	36	N	00	N
81	20240819	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	1281	21	2	1.67	2167853	1677	2.98	1296	1296	1261	1638	882	1260	1292.70	0.78	0	-552	1284	1272	1258	1246	1232	1265	1239	144	378	500	880	1	1	28705031	368	14.39	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.65	1105	20240806	15.93	1700	-24.65	20240319	1105	15.93	20240806	1700	-24.65	20240319	1105	15.93	20240806	0.01	N	013000	500	143 억		222797	N	N	36	N	00	N
82	20240816	160255	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	-9	5	-0.71	70713230	56203	205.82	1269	1270	1244	1649	889	1269	1258.18	0.79	0	-5150	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	362	14.16	0.75	12	0.20	89.00	1687.00	1700	20240319	-25.88	1105	20240806	14.03	1700	-25.88	20240319	1105	14.03	20240806	1700	-25.88	20240319	1105	14.03	20240806	0.01	N	013000	500	143 억		227928	N	N	36	N	00	N
83	20240816	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	-3	5	-0.24	67036116	53286	195.14	1269	1270	1244	1649	889	1269	1258.04	0.79	0	-4377	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	363	14.22	0.75	12	0.19	89.00	1687.00	1700	20240319	-25.53	1105	20240806	14.57	1700	-25.53	20240319	1105	14.57	20240806	1700	-25.53	20240319	1105	14.57	20240806	0.01	N	013000	500	143 억		227928	N	N	4	N	00	N
84	20240816	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	-2	5	-0.16	66652097	52982	194.02	1269	1270	1244	1649	889	1269	1258.01	0.79	0	-4183	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	364	14.24	0.75	12	0.18	89.00	1687.00	1700	20240319	-25.47	1105	20240806	14.66	1700	-25.47	20240319	1105	14.66	20240806	1700	-25.47	20240319	1105	14.66	20240806	0.01	N	013000	500	143 억		227928	N	N	4	N	00	N
85	20240816	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	-1	5	-0.08	59018952	46956	171.96	1269	1270	1244	1649	889	1269	1256.90	0.79	0	-2617	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	364	14.25	0.75	12	0.16	89.00	1687.00	1700	20240319	-25.41	1105	20240806	14.75	1700	-25.41	20240319	1105	14.75	20240806	1700	-25.41	20240319	1105	14.75	20240806	0.01	N	013000	500	143 억		227928	N	N	4	N	00	N
86	20240816	120258	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	0	3	0.00	56703903	45130	165.27	1269	1269	1244	1649	889	1269	1256.46	0.79	0	-2541	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	364	14.26	0.75	12	0.16	89.00	1687.00	1700	20240319	-25.35	1105	20240806	14.84	1700	-25.35	20240319	1105	14.84	20240806	1700	-25.35	20240319	1105	14.84	20240806	0.01	N	013000	500	143 억		227928	N	N	4	N	00	N
87	20240816	110258	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	-25	5	-1.97	53531948	42611	156.04	1269	1269	1244	1649	889	1269	1256.29	0.79	0	-1406	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	357	13.98	0.74	12	0.15	89.00	1687.00	1700	20240319	-26.82	1105	20240806	12.58	1700	-26.82	20240319	1105	12.58	20240806	1700	-26.82	20240319	1105	12.58	20240806	0.01	N	013000	500	143 억		227928	N	N	4	N	00	N
88	20240816	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-12	5	-0.95	34876377	27737	101.57	1269	1269	1244	1649	889	1269	1257.40	0.79	0	-717	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	361	14.12	0.75	12	0.10	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.01	N	013000	500	143 억		227928	N	N	4	N	00	N
89	20240816	090257	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	0	3	0.00	1689039	1331	4.87	1269	1269	1269	1649	889	1269	1269.00	0.79	0	0	1292	1280	1273	1261	1254	1277	1258	144	380	500	880	1	1	28705031	364	14.26	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.35	1105	20240806	14.84	1700	-25.35	20240319	1105	14.84	20240806	1700	-25.35	20240319	1105	14.84	20240806	0.01	N	013000	500	143 억		227928	N	N	4	N	00	N
90	20240814	160258	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	-11	5	-0.86	34688820	27307	107.52	1280	1285	1266	1664	896	1280	1270.33	0.82	0	-6522	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	364	14.26	0.75	12	0.10	89.00	1687.00	1700	20240319	-25.35	1105	20240806	14.84	1700	-25.35	20240319	1105	14.84	20240806	1700	-25.35	20240319	1105	14.84	20240806	0.01	N	013000	500	143 억		234450	N	N	4	N	00	N
91	20240814	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	-9	5	-0.70	30664190	24136	95.04	1280	1285	1266	1664	896	1280	1270.48	0.82	0	-6522	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	365	14.28	0.75	12	0.08	89.00	1687.00	1700	20240319	-25.24	1105	20240806	15.02	1700	-25.24	20240319	1105	15.02	20240806	1700	-25.24	20240319	1105	15.02	20240806	0.01	N	013000	500	143 억		234450	N	N	8	N	00	N
92	20240814	140302	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	-9	5	-0.70	27664914	21775	85.74	1280	1285	1266	1664	896	1280	1270.49	0.82	0	-5237	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	365	14.28	0.75	12	0.08	89.00	1687.00	1700	20240319	-25.24	1105	20240806	15.02	1700	-25.24	20240319	1105	15.02	20240806	1700	-25.24	20240319	1105	15.02	20240806	0.01	N	013000	500	143 억		234450	N	N	8	N	00	N
93	20240814	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	-11	5	-0.86	18464139	14524	57.19	1280	1285	1266	1664	896	1280	1271.28	0.82	0	-3664	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	364	14.26	0.75	12	0.05	89.00	1687.00	1700	20240319	-25.35	1105	20240806	14.84	1700	-25.35	20240319	1105	14.84	20240806	1700	-25.35	20240319	1105	14.84	20240806	0.01	N	013000	500	143 억		234450	N	N	8	N	00	N
94	20240814	120258	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	-11	5	-0.86	12648629	9940	39.14	1280	1285	1266	1664	896	1280	1272.50	0.82	0	-3247	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	364	14.26	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.35	1105	20240806	14.84	1700	-25.35	20240319	1105	14.84	20240806	1700	-25.35	20240319	1105	14.84	20240806	0.01	N	013000	500	143 억		234450	N	N	8	N	00	N
95	20240814	110255	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	-6	5	-0.47	8072763	6339	24.96	1280	1285	1266	1664	896	1280	1273.51	0.82	0	-1810	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	366	14.31	0.76	12	0.02	89.00	1687.00	1700	20240319	-25.06	1105	20240806	15.29	1700	-25.06	20240319	1105	15.29	20240806	1700	-25.06	20240319	1105	15.29	20240806	0.01	N	013000	500	143 억		234450	N	N	8	N	00	N
96	20240814	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-3	5	-0.23	3975195	3110	12.25	1280	1285	1276	1664	896	1280	1278.20	0.82	0	-1691	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	367	14.35	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.88	1105	20240806	15.57	1700	-24.88	20240319	1105	15.57	20240806	1700	-24.88	20240319	1105	15.57	20240806	0.01	N	013000	500	143 억		234450	N	N	8	N	00	N
97	20240814	090327	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	0	3	0.00	1280	1	0.00	1280	1280	1280	1664	896	1280	1280.00	0.82	0	0	1397	1338	1304	1245	1211	1321	1228	144	384	500	890	1	1	28705031	367	14.38	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.71	1105	20240806	15.84	1700	-24.71	20240319	1105	15.84	20240806	1700	-24.71	20240319	1105	15.84	20240806	0.01	N	013000	500	143 억		234450	N	N	8	N	00	N
98	20240813	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	-42	5	-3.18	33048172	25395	32.43	1309	1363	1270	1718	926	1322	1301.37	0.84	0	-5444	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	367	14.38	0.76	12	0.09	89.00	1687.00	1700	20240319	-24.71	1105	20240806	15.84	1700	-24.71	20240319	1105	15.84	20240806	1700	-24.71	20240319	1105	15.84	20240806	0.01	N	013000	500	143 억		239875	N	N	8	N	00	N
99	20240813	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	-20	5	-1.51	31597221	24263	30.98	1309	1363	1270	1718	926	1322	1302.28	0.84	0	-5022	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	374	14.63	0.77	12	0.08	89.00	1687.00	1700	20240319	-23.41	1105	20240806	17.83	1700	-23.41	20240319	1105	17.83	20240806	1700	-23.41	20240319	1105	17.83	20240806	0.01	N	013000	500	143 억		239875	N	N	4	N	00	N
100	20240813	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	-3	5	-0.23	31250707	23997	30.64	1309	1363	1270	1718	926	1322	1302.28	0.84	0	-4898	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	379	14.82	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.41	1105	20240806	19.37	1700	-22.41	20240319	1105	19.37	20240806	1700	-22.41	20240319	1105	19.37	20240806	0.01	N	013000	500	143 억		239875	N	N	4	N	00	N
101	20240813	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	1270	-52	5	-3.93	29303295	22492	28.72	1309	1363	1270	1718	926	1322	1302.83	0.84	0	-3788	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	365	14.27	0.75	12	0.08	89.00	1687.00	1700	20240319	-25.29	1105	20240806	14.93	1700	-25.29	20240319	1105	14.93	20240806	1700	-25.29	20240319	1105	14.93	20240806	0.01	N	013000	500	143 억		239875	N	N	4	N	00	N
102	20240813	120255	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	1	2	0.08	20658398	15784	20.16	1309	1363	1291	1718	926	1322	1308.82	0.84	0	-3288	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	380	14.87	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.18	1105	20240806	19.73	1700	-22.18	20240319	1105	19.73	20240806	1700	-22.18	20240319	1105	19.73	20240806	0.01	N	013000	500	143 억		239875	N	N	4	N	00	N
103	20240813	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-2	5	-0.15	18613773	14237	18.18	1309	1363	1291	1718	926	1322	1307.42	0.84	0	-2624	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	379	14.83	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.35	1105	20240806	19.46	1700	-22.35	20240319	1105	19.46	20240806	1700	-22.35	20240319	1105	19.46	20240806	0.01	N	013000	500	143 억		239875	N	N	4	N	00	N
104	20240813	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	-31	5	-2.34	15053416	11510	14.70	1309	1363	1291	1718	926	1322	1307.86	0.84	0	-1131	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	371	14.51	0.77	12	0.04	89.00	1687.00	1700	20240319	-24.06	1105	20240806	16.83	1700	-24.06	20240319	1105	16.83	20240806	1700	-24.06	20240319	1105	16.83	20240806	0.01	N	013000	500	143 억		239875	N	N	4	N	00	N
105	20240813	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1328	6	2	0.45	2062900	1571	2.01	1309	1363	1309	1718	926	1322	1313.11	0.84	0	-196	1389	1355	1312	1278	1235	1372	1295	144	396	500	920	1	1	28705031	381	14.92	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.88	1105	20240806	20.18	1700	-21.88	20240319	1105	20.18	20240806	1700	-21.88	20240319	1105	20.18	20240806	0.01	N	013000	500	143 억		239875	N	N	4	N	00	N
106	20240812	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	32	2	2.48	103567386	78309	104.97	1281	1346	1269	1677	903	1290	1322.55	0.86	0	-5826	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	379	14.85	0.78	12	0.27	89.00	1687.00	1700	20240319	-22.24	1105	20240806	19.64	1700	-22.24	20240319	1105	19.64	20240806	1700	-22.24	20240319	1105	19.64	20240806	0.01	N	013000	500	143 억		245690	N	N	4	N	00	N
107	20240812	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	14	2	1.09	101161092	76480	102.52	1281	1346	1269	1677	903	1290	1322.71	0.86	0	-4841	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	374	14.65	0.77	12	0.27	89.00	1687.00	1700	20240319	-23.29	1105	20240806	18.01	1700	-23.29	20240319	1105	18.01	20240806	1700	-23.29	20240319	1105	18.01	20240806	0.01	N	013000	500	143 억		245690	N	N	0	N	00	N
108	20240812	140254	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	37	2	2.87	98754285	74638	100.05	1281	1346	1269	1677	903	1290	1323.11	0.86	0	-4670	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	381	14.91	0.79	12	0.26	89.00	1687.00	1700	20240319	-21.94	1105	20240806	20.09	1700	-21.94	20240319	1105	20.09	20240806	1700	-21.94	20240319	1105	20.09	20240806	0.01	N	013000	500	143 억		245690	N	N	0	N	00	N
109	20240812	130252	57	100.00	KOSPI		유통업	N	N	N	N		N	1346	56	2	4.34	91614056	69253	92.83	1281	1346	1269	1677	903	1290	1322.89	0.86	0	-5577	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	386	15.12	0.80	12	0.24	89.00	1687.00	1700	20240319	-20.82	1105	20240806	21.81	1700	-20.82	20240319	1105	21.81	20240806	1700	-20.82	20240319	1105	21.81	20240806	0.01	N	013000	500	143 억		245690	N	N	0	N	00	N
110	20240812	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	32	2	2.48	57059036	43416	58.20	1281	1342	1269	1677	903	1290	1314.24	0.86	0	-3509	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	379	14.85	0.78	12	0.15	89.00	1687.00	1700	20240319	-22.24	1105	20240806	19.64	1700	-22.24	20240319	1105	19.64	20240806	1700	-22.24	20240319	1105	19.64	20240806	0.01	N	013000	500	143 억		245690	N	N	0	N	00	N
111	20240812	110252	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	37	2	2.87	46510711	35521	47.61	1281	1342	1269	1677	903	1290	1309.39	0.86	0	-2889	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	381	14.91	0.79	12	0.12	89.00	1687.00	1700	20240319	-21.94	1105	20240806	20.09	1700	-21.94	20240319	1105	20.09	20240806	1700	-21.94	20240319	1105	20.09	20240806	0.01	N	013000	500	143 억		245690	N	N	0	N	00	N
112	20240812	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	16	2	1.24	28420682	21911	29.37	1281	1325	1269	1677	903	1290	1297.10	0.86	0	-1527	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	375	14.67	0.77	12	0.08	89.00	1687.00	1700	20240319	-23.18	1105	20240806	18.19	1700	-23.18	20240319	1105	18.19	20240806	1700	-23.18	20240319	1105	18.19	20240806	0.01	N	013000	500	143 억		245690	N	N	0	N	00	N
113	20240812	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-1	5	-0.08	187667	146	0.20	1281	1290	1281	1677	903	1290	1285.39	0.86	0	-7	1339	1314	1272	1247	1205	1327	1260	144	387	500	900	1	1	28705031	370	14.48	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.18	1105	20240806	16.65	1700	-24.18	20240319	1105	16.65	20240806	1700	-24.18	20240319	1105	16.65	20240806	0.01	N	013000	500	143 억		245690	N	N	0	N	00	N
114	20240809	160249	57	100.00	KOSPI		유통업	N	N	N	N		N	1290	43	2	3.45	94529278	74549	227.38	1234	1297	1230	1621	873	1247	1268.02	0.88	0	-7772	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	370	14.49	0.76	12	0.26	89.00	1687.00	1700	20240319	-24.12	1105	20240806	16.74	1700	-24.12	20240319	1105	16.74	20240806	1700	-24.12	20240319	1105	16.74	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
115	20240809	150254	57	100.00	KOSPI		유통업	N	N	N	N		N	1294	47	2	3.77	87166239	68796	209.83	1234	1297	1230	1621	873	1247	1267.02	0.88	0	-7453	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	371	14.54	0.77	12	0.24	89.00	1687.00	1700	20240319	-23.88	1105	20240806	17.10	1700	-23.88	20240319	1105	17.10	20240806	1700	-23.88	20240319	1105	17.10	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
116	20240809	140254	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	24	2	1.92	66756057	52942	161.48	1234	1283	1230	1621	873	1247	1260.93	0.88	0	-6352	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	365	14.28	0.75	12	0.18	89.00	1687.00	1700	20240319	-25.24	1105	20240806	15.02	1700	-25.24	20240319	1105	15.02	20240806	1700	-25.24	20240319	1105	15.02	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
117	20240809	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	24	2	1.92	47131803	37547	114.52	1234	1271	1230	1621	873	1247	1255.27	0.88	0	-5195	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	365	14.28	0.75	12	0.13	89.00	1687.00	1700	20240319	-25.24	1105	20240806	15.02	1700	-25.24	20240319	1105	15.02	20240806	1700	-25.24	20240319	1105	15.02	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
118	20240809	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	15	2	1.20	26618246	21357	65.14	1234	1264	1230	1621	873	1247	1246.35	0.88	0	-3954	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	362	14.18	0.75	12	0.07	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
119	20240809	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	10	2	0.80	16971066	13700	41.79	1234	1260	1230	1621	873	1247	1238.76	0.88	0	-1681	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	361	14.12	0.75	12	0.05	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
120	20240809	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-15	5	-1.20	7075893	5739	17.50	1234	1245	1230	1621	873	1247	1232.95	0.88	0	-414	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	354	13.84	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.53	1105	20240806	11.49	1700	-27.53	20240319	1105	11.49	20240806	1700	-27.53	20240319	1105	11.49	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
121	20240809	090251	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	-9	5	-0.72	1966281	1593	4.86	1234	1238	1234	1621	873	1247	1234.33	0.88	0	182	1297	1272	1232	1207	1167	1284	1219	144	374	500	870	1	1	28705031	355	13.91	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.18	1105	20240806	12.04	1700	-27.18	20240319	1105	12.04	20240806	1700	-27.18	20240319	1105	12.04	20240806	0.14	N	013000	500	143 억		253519	N	N	0	N	00	N
122	20240808	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	35	2	2.89	40223103	32785	25.96	1192	1257	1192	1575	849	1212	1226.88	0.90	0	-5718	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	358	14.01	0.74	12	0.11	89.00	1687.00	1700	20240319	-26.65	1105	20240806	12.85	1700	-26.65	20240319	1105	12.85	20240806	1700	-26.65	20240319	1105	12.85	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
123	20240808	150251	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	21	2	1.73	35891842	29306	23.20	1192	1257	1192	1575	849	1212	1224.73	0.90	0	-5562	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	354	13.85	0.73	12	0.10	89.00	1687.00	1700	20240319	-27.47	1105	20240806	11.58	1700	-27.47	20240319	1105	11.58	20240806	1700	-27.47	20240319	1105	11.58	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
124	20240808	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	29	2	2.39	31493892	25710	20.36	1192	1257	1192	1575	849	1212	1224.97	0.90	0	-4012	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	356	13.94	0.74	12	0.09	89.00	1687.00	1700	20240319	-27.00	1105	20240806	12.31	1700	-27.00	20240319	1105	12.31	20240806	1700	-27.00	20240319	1105	12.31	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
125	20240808	130252	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	35	2	2.89	28985793	23701	18.77	1192	1257	1192	1575	849	1212	1222.98	0.90	0	-3991	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	358	14.01	0.74	12	0.08	89.00	1687.00	1700	20240319	-26.65	1105	20240806	12.85	1700	-26.65	20240319	1105	12.85	20240806	1700	-26.65	20240319	1105	12.85	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
126	20240808	120254	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	18	2	1.49	25380930	20788	16.46	1192	1257	1192	1575	849	1212	1220.94	0.90	0	-3044	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	353	13.82	0.73	12	0.07	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
127	20240808	110252	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	23	2	1.90	18418941	15067	11.93	1192	1257	1192	1575	849	1212	1222.47	0.90	0	-444	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	355	13.88	0.73	12	0.05	89.00	1687.00	1700	20240319	-27.35	1105	20240806	11.76	1700	-27.35	20240319	1105	11.76	20240806	1700	-27.35	20240319	1105	11.76	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
128	20240808	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	37	2	3.05	15152583	12402	9.82	1192	1257	1192	1575	849	1212	1221.79	0.90	0	-531	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	359	14.03	0.74	12	0.04	89.00	1687.00	1700	20240319	-26.53	1105	20240806	13.03	1700	-26.53	20240319	1105	13.03	20240806	1700	-26.53	20240319	1105	13.03	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
129	20240808	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1224	12	2	0.99	5857062	4899	3.88	1192	1224	1192	1575	849	1212	1195.56	0.90	0	-26	1315	1263	1208	1156	1101	1289	1182	144	363	500	840	1	1	28705031	351	13.75	0.73	12	0.02	89.00	1687.00	1700	20240319	-28.00	1105	20240806	10.77	1700	-28.00	20240319	1105	10.77	20240806	1700	-28.00	20240319	1105	10.77	20240806	0.27	N	013000	500	143 억		259332	N	N	0	N	00	N
130	20240807	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	39	2	3.32	150633250	126300	99.15	1162	1260	1153	1524	822	1173	1192.66	0.93	0	-7401	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	348	13.62	0.72	12	0.44	89.00	1687.00	1700	20240319	-28.71	1105	20240806	9.68	1700	-28.71	20240319	1105	9.68	20240806	1700	-28.71	20240319	1105	9.68	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
131	20240807	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	84	2	7.16	125206669	105344	82.70	1162	1260	1153	1524	822	1173	1188.55	0.93	0	-7092	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	361	14.12	0.75	12	0.37	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
132	20240807	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	42	2	3.58	97551829	83016	65.17	1162	1215	1153	1524	822	1173	1175.10	0.93	0	-5046	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	349	13.65	0.72	12	0.29	89.00	1687.00	1700	20240319	-28.53	1105	20240806	9.95	1700	-28.53	20240319	1105	9.95	20240806	1700	-28.53	20240319	1105	9.95	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
133	20240807	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	1183	10	2	0.85	82438769	70351	55.23	1162	1194	1153	1524	822	1173	1171.82	0.93	0	-1150	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	340	13.29	0.70	12	0.25	89.00	1687.00	1700	20240319	-30.41	1105	20240806	7.06	1700	-30.41	20240319	1105	7.06	20240806	1700	-30.41	20240319	1105	7.06	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
134	20240807	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1177	4	2	0.34	72411268	61832	48.54	1162	1194	1153	1524	822	1173	1171.10	0.93	0	-269	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	338	13.22	0.70	12	0.22	89.00	1687.00	1700	20240319	-30.76	1105	20240806	6.52	1700	-30.76	20240319	1105	6.52	20240806	1700	-30.76	20240319	1105	6.52	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
135	20240807	110248	57	100.00	KOSPI		유통업	N	N	N	N		N	1190	17	2	1.45	26054486	22182	17.41	1162	1190	1153	1524	822	1173	1174.58	0.93	0	-2795	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	342	13.37	0.71	12	0.08	89.00	1687.00	1700	20240319	-30.00	1105	20240806	7.69	1700	-30.00	20240319	1105	7.69	20240806	1700	-30.00	20240319	1105	7.69	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
136	20240807	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1188	15	2	1.28	18202672	15563	12.22	1162	1190	1153	1524	822	1173	1169.61	0.93	0	-1074	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	341	13.35	0.70	12	0.05	89.00	1687.00	1700	20240319	-30.12	1105	20240806	7.51	1700	-30.12	20240319	1105	7.51	20240806	1700	-30.12	20240319	1105	7.51	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
137	20240807	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1161	-12	5	-1.02	3254836	2805	2.20	1162	1162	1159	1524	822	1173	1160.37	0.93	0	-35	1282	1227	1166	1111	1050	1255	1139	144	351	500	820	1	1	28705031	333	13.04	0.69	12	0.01	89.00	1687.00	1700	20240319	-31.71	1105	20240806	5.07	1700	-31.71	20240319	1105	5.07	20240806	1700	-31.71	20240319	1105	5.07	20240806	0.40	N	013000	500	143 억		266664	N	N	0	N	00	N
138	20240806	160246	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1173	13	2	1.12	147378507	126752	104.30	1105	1221	1105	1508	812	1160	1162.73	0.94	0	-1777	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	337	13.18	0.70	12	0.44	89.00	1687.00	1700	20240319	-31.00	1105	20240806	6.15	1700	-31.00	20240319	1105	6.15	20240806	1700	-31.00	20240319	1105	6.15	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
139	20240806	150249	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1164	4	2	0.34	145975508	125551	103.31	1105	1221	1105	1508	812	1160	1162.68	0.94	0	-1271	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	334	13.08	0.69	12	0.44	89.00	1687.00	1700	20240319	-31.53	1105	20240806	5.34	1700	-31.53	20240319	1105	5.34	20240806	1700	-31.53	20240319	1105	5.34	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
140	20240806	140246	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1176	16	2	1.38	125635642	108044	88.90	1105	1221	1105	1508	812	1160	1162.82	0.94	0	806	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	338	13.21	0.70	12	0.38	89.00	1687.00	1700	20240319	-30.82	1105	20240806	6.43	1700	-30.82	20240319	1105	6.43	20240806	1700	-30.82	20240319	1105	6.43	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
141	20240806	130247	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1182	22	2	1.90	109073058	93807	77.19	1105	1221	1105	1508	812	1160	1162.74	0.94	0	-60	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	339	13.28	0.70	12	0.33	89.00	1687.00	1700	20240319	-30.47	1105	20240806	6.97	1700	-30.47	20240319	1105	6.97	20240806	1700	-30.47	20240319	1105	6.97	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
142	20240806	120248	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1188	28	2	2.41	96362874	82923	68.23	1105	1221	1105	1508	812	1160	1162.08	0.94	0	-2009	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	341	13.35	0.70	12	0.29	89.00	1687.00	1700	20240319	-30.12	1105	20240806	7.51	1700	-30.12	20240319	1105	7.51	20240806	1700	-30.12	20240319	1105	7.51	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
143	20240806	110248	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1187	27	2	2.33	52261669	45369	37.33	1105	1221	1105	1508	812	1160	1151.92	0.94	0	-1481	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	341	13.34	0.70	12	0.16	89.00	1687.00	1700	20240319	-30.18	1105	20240806	7.42	1700	-30.18	20240319	1105	7.42	20240806	1700	-30.18	20240319	1105	7.42	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
144	20240806	100246	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1221	61	2	5.26	51395699	44648	36.74	1105	1221	1105	1508	812	1160	1151.13	0.94	0	-1155	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	350	13.72	0.72	12	0.16	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
145	20240806	090245	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1142	-18	5	-1.55	18018535	16291	13.41	1105	1155	1105	1508	812	1160	1106.04	0.94	0	94	1330	1245	1185	1100	1040	1215	1070	144	348	500	810	1	1	28705031	328	12.83	0.68	12	0.06	89.00	1687.00	1700	20240319	-32.82	1105	20240806	3.35	1700	-32.82	20240319	1105	3.35	20240806	1700	-32.82	20240319	1105	3.35	20240806	0.41	N	013000	500	143 억		268407	N	N	0	N	00	N
146	20240805	160244	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1160	-116	5	-9.09	143690032	120526	688.80	1270	1270	1125	1658	894	1276	1192.46	0.97	0	-8541	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	333	13.03	0.69	12	0.42	89.00	1687.00	1700	20240319	-31.76	1125	20240805	3.11	1700	-31.76	20240319	1125	3.11	20240805	1700	-31.76	20240319	1125	3.11	20240805	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
147	20240805	150245	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1141	-135	5	-10.58	129652406	108229	618.52	1270	1270	1130	1658	894	1276	1197.95	0.97	0	-7771	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	328	12.82	0.68	12	0.38	89.00	1687.00	1700	20240319	-32.88	1130	20240805	0.97	1700	-32.88	20240319	1130	0.97	20240805	1700	-32.88	20240319	1130	0.97	20240805	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
148	20240805	140247	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1180	-96	5	-7.52	98599657	81451	465.49	1270	1270	1180	1658	894	1276	1210.54	0.97	0	-6444	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	339	13.26	0.70	12	0.28	89.00	1687.00	1700	20240319	-30.59	1180	20240805	0.00	1700	-30.59	20240319	1180	0.00	20240805	1700	-30.59	20240319	1180	0.00	20240805	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
149	20240805	130245	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1201	-75	5	-5.88	89089427	73478	419.92	1270	1270	1180	1658	894	1276	1212.46	0.97	0	-5094	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	345	13.49	0.71	12	0.26	89.00	1687.00	1700	20240319	-29.35	1180	20240805	1.78	1700	-29.35	20240319	1180	1.78	20240805	1700	-29.35	20240319	1180	1.78	20240805	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
150	20240805	120244	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1186	-90	5	-7.05	85217455	70239	401.41	1270	1270	1180	1658	894	1276	1213.25	0.97	0	-4208	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	340	13.33	0.70	12	0.24	89.00	1687.00	1700	20240319	-30.24	1180	20240805	0.51	1700	-30.24	20240319	1180	0.51	20240805	1700	-30.24	20240319	1180	0.51	20240805	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
151	20240805	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	-64	5	-5.02	66828215	54828	313.34	1270	1270	1200	1658	894	1276	1218.87	0.97	0	-1314	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	348	13.62	0.72	12	0.19	89.00	1687.00	1700	20240319	-28.71	1180	20240730	2.71	1700	-28.71	20240319	1180	2.71	20240730	1700	-28.71	20240319	1180	2.71	20240730	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
152	20240805	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-55	5	-4.31	27130248	22068	126.12	1270	1270	1215	1658	894	1276	1229.39	0.97	0	-603	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	350	13.72	0.72	12	0.08	89.00	1687.00	1700	20240319	-28.18	1180	20240730	3.47	1700	-28.18	20240319	1180	3.47	20240730	1700	-28.18	20240319	1180	3.47	20240730	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
153	20240805	090243	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	-9	5	-0.71	1527806	1203	6.88	1270	1270	1267	1658	894	1276	1270.00	0.97	0	0	1322	1299	1283	1260	1244	1291	1252	144	382	500	890	1	1	28705031	364	14.24	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.47	1180	20240730	7.37	1700	-25.47	20240319	1180	7.37	20240730	1700	-25.47	20240319	1180	7.37	20240730	0.41	N	013000	500	143 억		277043	N	N	16	N	00	N
154	20240802	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1276	-30	5	-2.30	22257555	17428	210.20	1297	1306	1267	1697	915	1306	1277.12	0.97	0	-946	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	366	14.34	0.76	12	0.06	89.00	1687.00	1700	20240319	-24.94	1178	20230727	8.32	1700	-24.94	20240319	1180	8.14	20240730	1700	-24.94	20240319	1180	8.14	20240730	0.41	N	013000	500	143 억		277989	N	N	16	N	00	N
155	20240802	150239	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-29	5	-2.22	12841903	10033	121.01	1297	1306	1267	1697	915	1306	1279.97	0.97	0	-870	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	367	14.35	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.88	1178	20230727	8.40	1700	-24.88	20240319	1180	8.22	20240730	1700	-24.88	20240319	1180	8.22	20240730	0.41	N	013000	500	143 억		277989	N	N	24	N	00	N
156	20240802	140241	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	-22	5	-1.68	10822381	8461	102.05	1297	1306	1267	1697	915	1306	1279.09	0.97	0	-381	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	369	14.43	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.47	1178	20230727	9.00	1700	-24.47	20240319	1180	8.81	20240730	1700	-24.47	20240319	1180	8.81	20240730	0.41	N	013000	500	143 억		277989	N	N	24	N	00	N
157	20240802	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-27	5	-2.07	8283805	6482	78.18	1297	1306	1267	1697	915	1306	1277.97	0.97	0	-24	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	367	14.37	0.76	12	0.02	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1180	8.39	20240730	1700	-24.76	20240319	1180	8.39	20240730	0.41	N	013000	500	143 억		277989	N	N	24	N	00	N
158	20240802	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	-38	5	-2.91	8197412	6414	77.36	1297	1306	1267	1697	915	1306	1278.05	0.97	0	10	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	364	14.25	0.75	12	0.02	89.00	1687.00	1700	20240319	-25.41	1178	20230727	7.64	1700	-25.41	20240319	1180	7.46	20240730	1700	-25.41	20240319	1180	7.46	20240730	0.41	N	013000	500	143 억		277989	N	N	24	N	00	N
159	20240802	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-17	5	-1.30	2777619	2154	25.98	1297	1306	1279	1697	915	1306	1289.52	0.97	0	-524	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	370	14.48	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.18	1178	20230727	9.42	1700	-24.18	20240319	1180	9.24	20240730	1700	-24.18	20240319	1180	9.24	20240730	0.41	N	013000	500	143 억		277989	N	N	24	N	00	N
160	20240802	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-19	5	-1.45	1267374	980	11.82	1297	1306	1287	1697	915	1306	1293.24	0.97	0	-369	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	369	14.46	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.29	1178	20230727	9.25	1700	-24.29	20240319	1180	9.07	20240730	1700	-24.29	20240319	1180	9.07	20240730	0.41	N	013000	500	143 억		277989	N	N	24	N	00	N
161	20240802	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	-9	5	-0.69	11673	9	0.11	1297	1297	1297	1697	915	1306	1297.00	0.97	0	0	1360	1332	1301	1273	1242	1347	1288	144	391	500	910	1	1	28705031	372	14.57	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1180	9.92	20240730	1700	-23.71	20240319	1180	9.92	20240730	0.41	N	013000	500	143 억		277989	N	N	24	N	00	N
162	20240801	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	28	2	2.19	10769174	8291	81.54	1270	1329	1270	1661	895	1278	1298.90	0.97	0	-910	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	375	14.67	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1180	10.68	20240730	1700	-23.18	20240319	1180	10.68	20240730	0.54	N	013000	500	143 억		278899	N	N	24	N	00	N
163	20240801	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	28	2	2.19	10099425	7776	76.48	1270	1329	1270	1661	895	1278	1298.79	0.97	0	-850	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	375	14.67	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1180	10.68	20240730	1700	-23.18	20240319	1180	10.68	20240730	0.54	N	013000	500	143 억		278899	N	N	11	N	00	N
164	20240801	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	28	2	2.19	8724872	6720	66.09	1270	1329	1270	1661	895	1278	1298.34	0.97	0	-957	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	375	14.67	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1180	10.68	20240730	1700	-23.18	20240319	1180	10.68	20240730	0.54	N	013000	500	143 억		278899	N	N	11	N	00	N
165	20240801	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	29	2	2.27	7945340	6123	60.22	1270	1329	1270	1661	895	1278	1297.62	0.97	0	-957	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	375	14.69	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1180	10.76	20240730	1700	-23.12	20240319	1180	10.76	20240730	0.54	N	013000	500	143 억		278899	N	N	11	N	00	N
166	20240801	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	31	2	2.43	6503297	5019	49.36	1270	1329	1270	1661	895	1278	1295.74	0.97	0	-866	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	376	14.71	0.78	12	0.02	89.00	1687.00	1700	20240319	-23.00	1178	20230727	11.12	1700	-23.00	20240319	1180	10.93	20240730	1700	-23.00	20240319	1180	10.93	20240730	0.54	N	013000	500	143 억		278899	N	N	11	N	00	N
167	20240801	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	27	2	2.11	4636916	3589	35.30	1270	1329	1270	1661	895	1278	1291.98	0.97	0	-814	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	375	14.66	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.24	1178	20230727	10.78	1700	-23.24	20240319	1180	10.59	20240730	1700	-23.24	20240319	1180	10.59	20240730	0.54	N	013000	500	143 억		278899	N	N	11	N	00	N
168	20240801	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	1281	3	2	0.23	3496889	2711	26.66	1270	1329	1270	1661	895	1278	1289.89	0.97	0	-534	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	368	14.39	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.65	1178	20230727	8.74	1700	-24.65	20240319	1180	8.56	20240730	1700	-24.65	20240319	1180	8.56	20240730	0.54	N	013000	500	143 억		278899	N	N	11	N	00	N
169	20240801	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	17	2	1.33	2759098	2143	21.08	1270	1329	1270	1661	895	1278	1287.49	0.97	0	-491	1294	1285	1270	1261	1246	1290	1266	144	383	500	890	1	1	28705031	372	14.55	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.82	1178	20230727	9.93	1700	-23.82	20240319	1180	9.75	20240730	1700	-23.82	20240319	1180	9.75	20240730	0.54	N	013000	500	143 억		278899	N	N	11	N	00	N