KissMeData/123690/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	160826	53	100.00	KOSPI		유통업	N	N	N	N		N	11210	30	2	0.27	4969075960	445702	65.65	11100	11300	10910	14530	7830	11180	11147.81	1.09	0	44962	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1801	302.97	7.96	12	2.77	37.00	1409.00	12950	20230818	-13.44	5030	20230727	122.86	12950	-13.44	20230818	5030	122.86	20230727	12950	-13.44	20230818	5030	122.86	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
3	20230831	151036	53	100.00	KOSPI		유통업	N	N	N	N		N	11240	60	2	0.54	3784642210	340252	50.12	11100	11250	10910	14530	7830	11180	11123.03	1.09	0	43908	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1806	303.78	7.98	12	2.12	37.00	1409.00	12950	20230818	-13.20	5030	20230727	123.46	12950	-13.20	20230818	5030	123.46	20230727	12950	-13.20	20230818	5030	123.46	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
4	20230831	141139	53	100.00	KOSPI		유통업	N	N	N	N		N	11210	30	2	0.27	2965270770	267123	39.34	11100	11250	10910	14530	7830	11180	11100.73	1.09	0	42753	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1801	302.97	7.96	12	1.66	37.00	1409.00	12950	20230818	-13.44	5030	20230727	122.86	12950	-13.44	20230818	5030	122.86	20230727	12950	-13.44	20230818	5030	122.86	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
5	20230831	131104	53	100.00	KOSPI		유통업	N	N	N	N		N	11150	-30	5	-0.27	2206991090	199351	29.36	11100	11190	10910	14530	7830	11180	11070.81	1.09	0	23995	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1792	301.35	7.91	12	1.24	37.00	1409.00	12950	20230818	-13.90	5030	20230727	121.67	12950	-13.90	20230818	5030	121.67	20230727	12950	-13.90	20230818	5030	121.67	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
6	20230831	121134	53	100.00	KOSPI		유통업	N	N	N	N		N	11160	-20	5	-0.18	1939354540	175330	25.82	11100	11190	10910	14530	7830	11180	11061.08	1.09	0	10826	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1793	301.62	7.92	12	1.09	37.00	1409.00	12950	20230818	-13.82	5030	20230727	121.87	12950	-13.82	20230818	5030	121.87	20230727	12950	-13.82	20230818	5030	121.87	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
7	20230831	111608	53	100.00	KOSPI		유통업	N	N	N	N		N	11050	-130	5	-1.16	1622884800	146936	21.64	11100	11180	10910	14530	7830	11180	11044.72	1.09	0	6506	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1776	298.65	7.84	12	0.91	37.00	1409.00	12950	20230818	-14.67	5030	20230727	119.68	12950	-14.67	20230818	5030	119.68	20230727	12950	-14.67	20230818	5030	119.68	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
8	20230831	101227	53	100.00	KOSPI		유통업	N	N	N	N		N	11170	-10	5	-0.09	1243265520	112696	16.60	11100	11180	10910	14530	7830	11180	11031.86	1.09	0	4852	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1795	301.89	7.93	12	0.70	37.00	1409.00	12950	20230818	-13.75	5030	20230727	122.07	12950	-13.75	20230818	5030	122.07	20230727	12950	-13.75	20230818	5030	122.07	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
9	20230831	091049	53	100.00	KOSPI		유통업	N	N	N	N		N	11000	-180	5	-1.61	465312070	42266	6.23	11100	11110	10910	14530	7830	11180	11008.60	1.09	0	-1821	11840	11510	11130	10800	10420	11675	10965	80	3350	500	0	10	1	16068000	1767	297.30	7.81	12	0.26	37.00	1409.00	12950	20230818	-15.06	5030	20230727	118.69	12950	-15.06	20230818	5030	118.69	20230727	12950	-15.06	20230818	5030	118.69	20230727	0.40	N	123690	500	80 억		174439	N	N	1	N	02	N
10	20230830	160829	53	100.00	KOSPI		유통업	N	N	N	N		N	11180	10	2	0.09	7432679030	670626	129.30	11070	11460	10750	14520	7820	11170	11082.28	1.12	0	-4798	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1796	302.16	7.93	12	4.17	37.00	1409.00	12950	20230818	-13.67	5030	20230727	122.27	12950	-13.67	20230818	5030	122.27	20230727	12950	-13.67	20230818	5030	122.27	20230727	0.40	N	123690	500	80 억		179270	N	N	1	N	02	N
11	20230830	151011	53	100.00	KOSPI		유통업	N	N	N	N		N	11220	50	2	0.45	7041527800	635698	122.56	11070	11460	10750	14520	7820	11170	11075.95	1.12	0	-7430	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1803	303.24	7.96	12	3.96	37.00	1409.00	12950	20230818	-13.36	5030	20230727	123.06	12950	-13.36	20230818	5030	123.06	20230727	12950	-13.36	20230818	5030	123.06	20230727	0.40	N	123690	500	80 억		179270	N	N	0	N	02	N
12	20230830	141058	53	100.00	KOSPI		유통업	N	N	N	N		N	11130	-40	5	-0.36	6371647430	575775	111.01	11070	11460	10750	14520	7820	11170	11065.11	1.12	0	-19063	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1788	300.81	7.90	12	3.58	37.00	1409.00	12950	20230818	-14.05	5030	20230727	121.27	12950	-14.05	20230818	5030	121.27	20230727	12950	-14.05	20230818	5030	121.27	20230727	0.40	N	123690	500	80 억		179270	N	N	0	N	02	N
13	20230830	131048	53	100.00	KOSPI		유통업	N	N	N	N		N	11050	-120	5	-1.07	3391002420	310870	59.94	11070	11110	10750	14520	7820	11170	10902.93	1.12	0	-12544	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1776	298.65	7.84	12	1.93	37.00	1409.00	12950	20230818	-14.67	5030	20230727	119.68	12950	-14.67	20230818	5030	119.68	20230727	12950	-14.67	20230818	5030	119.68	20230727	0.40	N	123690	500	80 억		179270	N	N	0	N	02	N
14	20230830	121059	53	100.00	KOSPI		유통업	N	N	N	N		N	11040	-130	5	-1.16	3087671260	283446	54.65	11070	11070	10750	14520	7820	11170	10887.33	1.12	0	-22545	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1774	298.38	7.84	12	1.76	37.00	1409.00	12950	20230818	-14.75	5030	20230727	119.48	12950	-14.75	20230818	5030	119.48	20230727	12950	-14.75	20230818	5030	119.48	20230727	0.40	N	123690	500	80 억		179270	N	N	0	N	02	N
15	20230830	111549	53	100.00	KOSPI		유통업	N	N	N	N		N	11010	-160	5	-1.43	2822653610	259377	50.01	11070	11070	10750	14520	7820	11170	10875.60	1.12	0	-25526	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1769	297.57	7.81	12	1.61	37.00	1409.00	12950	20230818	-14.98	5030	20230727	118.89	12950	-14.98	20230818	5030	118.89	20230727	12950	-14.98	20230818	5030	118.89	20230727	0.40	N	123690	500	80 억		179270	N	N	0	N	02	N
16	20230830	101135	53	100.00	KOSPI		유통업	N	N	N	N		N	10910	-260	5	-2.33	2231206450	205264	39.57	11070	11070	10750	14520	7820	11170	10860.87	1.12	0	-36762	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1753	294.86	7.74	12	1.28	37.00	1409.00	12950	20230818	-15.75	5030	20230727	116.90	12950	-15.75	20230818	5030	116.90	20230727	12950	-15.75	20230818	5030	116.90	20230727	0.40	N	123690	500	80 억		179270	N	N	0	N	02	N
17	20230830	091034	53	100.00	KOSPI		유통업	N	N	N	N		N	10840	-330	5	-2.95	1111383110	102230	19.71	11070	11070	10750	14520	7820	11170	10852.71	1.12	0	-18578	11483	11326	11093	10936	10703	11210	10820	80	3350	500	0	10	1	16068000	1742	292.97	7.69	12	0.64	37.00	1409.00	12950	20230818	-16.29	5030	20230727	115.51	12950	-16.29	20230818	5030	115.51	20230727	12950	-16.29	20230818	5030	115.51	20230727	0.40	N	123690	500	80 억		179270	N	N	0	N	02	N
18	20230829	160825	53	100.00	KOSPI		유통업	N	N	N	N		N	11170	50	2	0.45	5654454760	508640	42.94	11230	11250	10860	14450	7790	11120	11116.63	0.51	0	98020	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1795	301.89	7.93	12	3.17	37.00	1409.00	12950	20230818	-13.75	5030	20230727	122.07	12950	-13.75	20230818	5030	122.07	20230727	12950	-13.75	20230818	5030	122.07	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
19	20230829	151020	53	100.00	KOSPI		유통업	N	N	N	N		N	11170	50	2	0.45	5065114960	455893	38.48	11230	11250	10860	14450	7790	11120	11110.30	0.51	0	98115	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1795	301.89	7.93	12	2.84	37.00	1409.00	12950	20230818	-13.75	5030	20230727	122.07	12950	-13.75	20230818	5030	122.07	20230727	12950	-13.75	20230818	5030	122.07	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
20	20230829	141135	53	100.00	KOSPI		유통업	N	N	N	N		N	11100	-20	5	-0.18	4398766690	396082	33.44	11230	11250	10860	14450	7790	11120	11105.68	0.51	0	87808	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1784	300.00	7.88	12	2.47	37.00	1409.00	12950	20230818	-14.29	5030	20230727	120.68	12950	-14.29	20230818	5030	120.68	20230727	12950	-14.29	20230818	5030	120.68	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
21	20230829	131048	53	100.00	KOSPI		유통업	N	N	N	N		N	11140	20	2	0.18	3732334000	336005	28.36	11230	11250	10860	14450	7790	11120	11107.95	0.51	0	77552	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1790	301.08	7.91	12	2.09	37.00	1409.00	12950	20230818	-13.98	5030	20230727	121.47	12950	-13.98	20230818	5030	121.47	20230727	12950	-13.98	20230818	5030	121.47	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
22	20230829	121122	53	100.00	KOSPI		유통업	N	N	N	N		N	11090	-30	5	-0.27	3363644190	302765	25.56	11230	11250	10860	14450	7790	11120	11109.73	0.51	0	69345	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1782	299.73	7.87	12	1.88	37.00	1409.00	12950	20230818	-14.36	5030	20230727	120.48	12950	-14.36	20230818	5030	120.48	20230727	12950	-14.36	20230818	5030	120.48	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
23	20230829	111758	53	100.00	KOSPI		유통업	N	N	N	N		N	11100	-20	5	-0.18	3008754910	270758	22.86	11230	11250	10860	14450	7790	11120	11112.32	0.51	0	69132	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1784	300.00	7.88	12	1.69	37.00	1409.00	12950	20230818	-14.29	5030	20230727	120.68	12950	-14.29	20230818	5030	120.68	20230727	12950	-14.29	20230818	5030	120.68	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
24	20230829	101221	53	100.00	KOSPI		유통업	N	N	N	N		N	11190	70	2	0.63	2470568350	222405	18.77	11230	11250	10860	14450	7790	11120	11108.39	0.51	0	60725	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1798	302.43	7.94	12	1.38	37.00	1409.00	12950	20230818	-13.59	5030	20230727	122.47	12950	-13.59	20230818	5030	122.47	20230727	12950	-13.59	20230818	5030	122.47	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
25	20230829	090810	53	100.00	KOSPI		유통업	N	N	N	N		N	10940	-180	5	-1.62	779270860	70507	5.95	11230	11250	10860	14450	7790	11120	11051.82	0.51	0	9550	12106	11612	11256	10762	10406	11435	10585	80	3330	500	0	10	1	16068000	1758	295.68	7.76	12	0.44	37.00	1409.00	12950	20230818	-15.52	5030	20230727	117.50	12950	-15.52	20230818	5030	117.50	20230727	12950	-15.52	20230818	5030	117.50	20230727	0.40	N	123690	500	80 억		81250	N	N	0	N	02	N
26	20230828	160800	53	100.00	KOSPI		유통업	N	N	N	N		N	11120	310	2	2.87	13270744360	1172977	115.51	11620	11750	10900	14050	7570	10810	11313.96	0.98	0	-76822	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1787	300.54	7.89	12	7.30	37.00	1409.00	12950	20230818	-14.13	5030	20230727	121.07	12950	-14.13	20230818	5030	121.07	20230727	12950	-14.13	20230818	5030	121.07	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
27	20230828	150810	53	100.00	KOSPI		유통업	N	N	N	N		N	11040	230	2	2.13	12937699300	1142943	112.55	11620	11750	10900	14050	7570	10810	11319.71	0.98	0	-77345	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1774	298.38	7.84	12	7.11	37.00	1409.00	12950	20230818	-14.75	5030	20230727	119.48	12950	-14.75	20230818	5030	119.48	20230727	12950	-14.75	20230818	5030	119.48	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
28	20230828	140811	53	100.00	KOSPI		유통업	N	N	N	N		N	11090	280	2	2.59	12401184070	1094416	107.77	11620	11750	10900	14050	7570	10810	11331.41	0.98	0	-72953	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1782	299.73	7.87	12	6.81	37.00	1409.00	12950	20230818	-14.36	5030	20230727	120.48	12950	-14.36	20230818	5030	120.48	20230727	12950	-14.36	20230818	5030	120.48	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
29	20230828	130817	53	100.00	KOSPI		유통업	N	N	N	N		N	10980	170	2	1.57	11777834650	1037751	102.19	11620	11750	10940	14050	7570	10810	11349.47	0.98	0	-66483	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1764	296.76	7.79	12	6.46	37.00	1409.00	12950	20230818	-15.21	5030	20230727	118.29	12950	-15.21	20230818	5030	118.29	20230727	12950	-15.21	20230818	5030	118.29	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
30	20230828	120810	53	100.00	KOSPI		유통업	N	N	N	N		N	11060	250	2	2.31	11207063030	986005	97.10	11620	11750	10940	14050	7570	10810	11366.23	0.98	0	-57263	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1777	298.92	7.85	12	6.14	37.00	1409.00	12950	20230818	-14.59	5030	20230727	119.88	12950	-14.59	20230818	5030	119.88	20230727	12950	-14.59	20230818	5030	119.88	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
31	20230828	110805	53	100.00	KOSPI		유통업	N	N	N	N		N	11080	270	2	2.50	10878009290	956297	94.17	11620	11750	10940	14050	7570	10810	11375.24	0.98	0	-51271	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1780	299.46	7.86	12	5.95	37.00	1409.00	12950	20230818	-14.44	5030	20230727	120.28	12950	-14.44	20230818	5030	120.28	20230727	12950	-14.44	20230818	5030	120.28	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
32	20230828	100759	53	100.00	KOSPI		유통업	N	N	N	N		N	11220	410	2	3.79	9865789190	865370	85.22	11620	11750	10940	14050	7570	10810	11400.78	0.98	0	-53304	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1803	303.24	7.96	12	5.39	37.00	1409.00	12950	20230818	-13.36	5030	20230727	123.06	12950	-13.36	20230818	5030	123.06	20230727	12950	-13.36	20230818	5030	123.06	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
33	20230828	090810	53	100.00	KOSPI		유통업	N	N	N	N		N	11260	450	2	4.16	6240054170	540177	53.19	11620	11750	11150	14050	7570	10810	11552.11	0.98	0	-32233	11523	11166	10823	10466	10123	11345	10645	80	3240	500	0	10	1	16068000	1809	304.32	7.99	12	3.36	37.00	1409.00	12950	20230818	-13.05	5030	20230727	123.86	12950	-13.05	20230818	5030	123.86	20230727	12950	-13.05	20230818	5030	123.86	20230727	0.40	N	123690	500	80 억		158072	N	N	1	N	02	N
34	20230825	160806	53	100.00	KOSPI		유통업	N	N	N	N		N	10810	10	2	0.09	10848478250	1003066	92.29	10500	11180	10480	14040	7560	10800	10815.33	0.89	0	14380	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1737	292.16	7.67	12	6.24	37.00	1409.00	12950	20230818	-16.53	5030	20230727	114.91	12950	-16.53	20230818	5030	114.91	20230727	12950	-16.53	20230818	5030	114.91	20230727	0.40	N	123690	500	80 억		143713	N	N	1	N	02	N
35	20230825	150809	53	100.00	KOSPI		유통업	N	N	N	N		N	10820	20	2	0.19	10477573970	968744	89.14	10500	11180	10480	14040	7560	10800	10815.63	0.89	0	14116	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1739	292.43	7.68	12	6.03	37.00	1409.00	12950	20230818	-16.45	5030	20230727	115.11	12950	-16.45	20230818	5030	115.11	20230727	12950	-16.45	20230818	5030	115.11	20230727	0.40	N	123690	500	80 억		143713	N	N	2	N	02	N
36	20230825	140807	53	100.00	KOSPI		유통업	N	N	N	N		N	10800	0	3	0.00	9785281280	904556	83.23	10500	11180	10480	14040	7560	10800	10817.78	0.89	0	-1008	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1735	291.89	7.67	12	5.63	37.00	1409.00	12950	20230818	-16.60	5030	20230727	114.71	12950	-16.60	20230818	5030	114.71	20230727	12950	-16.60	20230818	5030	114.71	20230727	0.40	N	123690	500	80 억		143713	N	N	2	N	02	N
37	20230825	130802	53	100.00	KOSPI		유통업	N	N	N	N		N	10780	-20	5	-0.19	9342014490	863447	79.45	10500	11180	10480	14040	7560	10800	10819.45	0.89	0	-11725	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1732	291.35	7.65	12	5.37	37.00	1409.00	12950	20230818	-16.76	5030	20230727	114.31	12950	-16.76	20230818	5030	114.31	20230727	12950	-16.76	20230818	5030	114.31	20230727	0.40	N	123690	500	80 억		143713	N	N	2	N	02	N
38	20230825	120804	53	100.00	KOSPI		유통업	N	N	N	N		N	10760	-40	5	-0.37	8907795580	823208	75.74	10500	11180	10480	14040	7560	10800	10820.84	0.89	0	-25021	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1729	290.81	7.64	12	5.12	37.00	1409.00	12950	20230818	-16.91	5030	20230727	113.92	12950	-16.91	20230818	5030	113.92	20230727	12950	-16.91	20230818	5030	113.92	20230727	0.40	N	123690	500	80 억		143713	N	N	2	N	02	N
39	20230825	110806	53	100.00	KOSPI		유통업	N	N	N	N		N	10730	-70	5	-0.65	8271122090	764250	70.32	10500	11180	10480	14040	7560	10800	10822.55	0.89	0	-34253	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1724	290.00	7.62	12	4.76	37.00	1409.00	12950	20230818	-17.14	5030	20230727	113.32	12950	-17.14	20230818	5030	113.32	20230727	12950	-17.14	20230818	5030	113.32	20230727	0.40	N	123690	500	80 억		143713	N	N	2	N	02	N
40	20230825	100806	53	100.00	KOSPI		유통업	N	N	N	N		N	10680	-120	5	-1.11	7348679590	678385	62.42	10500	11180	10480	14040	7560	10800	10832.63	0.89	0	-39508	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1716	288.65	7.58	12	4.22	37.00	1409.00	12950	20230818	-17.53	5030	20230727	112.33	12950	-17.53	20230818	5030	112.33	20230727	12950	-17.53	20230818	5030	112.33	20230727	0.40	N	123690	500	80 억		143713	N	N	2	N	02	N
41	20230825	090803	53	100.00	KOSPI		유통업	N	N	N	N		N	10800	0	3	0.00	997657400	93075	8.56	10500	10880	10480	14040	7560	10800	10718.46	0.89	0	948	11340	11070	10590	10320	9840	11205	10455	80	3240	500	0	10	1	16068000	1735	291.89	7.67	12	0.58	37.00	1409.00	12950	20230818	-16.60	5030	20230727	114.71	12950	-16.60	20230818	5030	114.71	20230727	12950	-16.60	20230818	5030	114.71	20230727	0.40	N	123690	500	80 억		143713	N	N	2	N	02	N
42	20230824	160758	53	100.00	KOSPI		유통업	N	N	N	N		N	10800	170	2	1.60	11232424700	1062955	118.33	10470	10860	10110	13810	7450	10630	10565.40	0.76	0	21256	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1735	291.89	7.67	12	6.62	37.00	1409.00	12950	20230818	-16.60	5030	20230727	114.71	12950	-16.60	20230818	5030	114.71	20230727	12950	-16.60	20230818	5030	114.71	20230727	0.40	N	123690	500	80 억		122457	N	N	2	N	02	N
43	20230824	150757	53	100.00	KOSPI		유통업	N	N	N	N		N	10620	-10	5	-0.09	10492339930	993916	110.64	10470	10860	10110	13810	7450	10630	10556.39	0.76	0	17477	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1706	287.03	7.54	12	6.19	37.00	1409.00	12950	20230818	-17.99	5030	20230727	111.13	12950	-17.99	20230818	5030	111.13	20230727	12950	-17.99	20230818	5030	111.13	20230727	0.40	N	123690	500	80 억		122457	N	N	3	N	02	N
44	20230824	140759	53	100.00	KOSPI		유통업	N	N	N	N		N	10560	-70	5	-0.66	9752677810	923911	102.85	10470	10860	10110	13810	7450	10630	10555.67	0.76	0	11209	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1697	285.41	7.49	12	5.75	37.00	1409.00	12950	20230818	-18.46	5030	20230727	109.94	12950	-18.46	20230818	5030	109.94	20230727	12950	-18.46	20230818	5030	109.94	20230727	0.40	N	123690	500	80 억		122457	N	N	3	N	02	N
45	20230824	130802	53	100.00	KOSPI		유통업	N	N	N	N		N	10610	-20	5	-0.19	9084245570	860932	95.84	10470	10860	10110	13810	7450	10630	10551.42	0.76	0	-1104	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1705	286.76	7.53	12	5.36	37.00	1409.00	12950	20230818	-18.07	5030	20230727	110.93	12950	-18.07	20230818	5030	110.93	20230727	12950	-18.07	20230818	5030	110.93	20230727	0.40	N	123690	500	80 억		122457	N	N	3	N	02	N
46	20230824	120804	53	100.00	KOSPI		유통업	N	N	N	N		N	10550	-80	5	-0.75	8409263260	797047	88.73	10470	10860	10110	13810	7450	10630	10550.28	0.76	0	-8814	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1695	285.14	7.49	12	4.96	37.00	1409.00	12950	20230818	-18.53	5030	20230727	109.74	12950	-18.53	20230818	5030	109.74	20230727	12950	-18.53	20230818	5030	109.74	20230727	0.40	N	123690	500	80 억		122457	N	N	3	N	02	N
47	20230824	110802	53	100.00	KOSPI		유통업	N	N	N	N		N	10590	-40	5	-0.38	4640680940	445780	49.62	10470	10680	10110	13810	7450	10630	10409.04	0.76	0	-17061	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1702	286.22	7.52	12	2.77	37.00	1409.00	12950	20230818	-18.22	5030	20230727	110.54	12950	-18.22	20230818	5030	110.54	20230727	12950	-18.22	20230818	5030	110.54	20230727	0.40	N	123690	500	80 억		122457	N	N	3	N	02	N
48	20230824	100757	53	100.00	KOSPI		유통업	N	N	N	N		N	10530	-100	5	-0.94	3590484360	346483	38.57	10470	10680	10110	13810	7450	10630	10360.77	0.76	0	-35578	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1692	284.59	7.47	12	2.16	37.00	1409.00	12950	20230818	-18.69	5030	20230727	109.34	12950	-18.69	20230818	5030	109.34	20230727	12950	-18.69	20230818	5030	109.34	20230727	0.40	N	123690	500	80 억		122457	N	N	3	N	02	N
49	20230824	090800	53	100.00	KOSPI		유통업	N	N	N	N		N	10190	-440	5	-4.14	992816130	96627	10.76	10470	10480	10190	13810	7450	10630	10265.56	0.76	0	-23141	11483	11056	10543	10116	9603	11270	10330	80	3180	500	0	10	1	16068000	1637	275.41	7.23	12	0.60	37.00	1409.00	12950	20230818	-21.31	5030	20230727	102.58	12950	-21.31	20230818	5030	102.58	20230727	12950	-21.31	20230818	5030	102.58	20230727	0.40	N	123690	500	80 억		122457	N	N	3	N	02	N
50	20230823	160756	53	100.00	KOSPI		유통업	N	N	N	N		N	10630	130	2	1.24	9326543670	886477	84.25	10330	10970	10030	13650	7350	10500	10520.61	0.26	0	79961	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1708	287.30	7.54	12	5.52	37.00	1409.00	12950	20230818	-17.92	5030	20230727	111.33	12950	-17.92	20230818	5030	111.33	20230727	12950	-17.92	20230818	5030	111.33	20230727	0.40	N	123690	500	80 억		42367	N	N	3	N	02	N
51	20230823	150756	53	100.00	KOSPI		유통업	N	N	N	N		N	10500	0	3	0.00	8899567750	846121	80.41	10330	10970	10030	13650	7350	10500	10518.09	0.26	0	80702	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1687	283.78	7.45	12	5.27	37.00	1409.00	12950	20230818	-18.92	5030	20230727	108.75	12950	-18.92	20230818	5030	108.75	20230727	12950	-18.92	20230818	5030	108.75	20230727	0.40	N	123690	500	80 억		42367	N	N	4	N	02	N
52	20230823	140800	53	100.00	KOSPI		유통업	N	N	N	N		N	10500	0	3	0.00	8291904330	788366	74.92	10330	10970	10030	13650	7350	10500	10517.84	0.26	0	77911	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1687	283.78	7.45	12	4.91	37.00	1409.00	12950	20230818	-18.92	5030	20230727	108.75	12950	-18.92	20230818	5030	108.75	20230727	12950	-18.92	20230818	5030	108.75	20230727	0.40	N	123690	500	80 억		42367	N	N	4	N	02	N
53	20230823	130754	53	100.00	KOSPI		유통업	N	N	N	N		N	10530	30	2	0.29	7627101490	725233	68.92	10330	10970	10030	13650	7350	10500	10516.77	0.26	0	61766	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1692	284.59	7.47	12	4.51	37.00	1409.00	12950	20230818	-18.69	5030	20230727	109.34	12950	-18.69	20230818	5030	109.34	20230727	12950	-18.69	20230818	5030	109.34	20230727	0.40	N	123690	500	80 억		42367	N	N	4	N	02	N
54	20230823	120801	53	100.00	KOSPI		유통업	N	N	N	N		N	10550	50	2	0.48	7101953550	675743	64.22	10330	10970	10030	13650	7350	10500	10509.85	0.26	0	51436	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1695	285.14	7.49	12	4.21	37.00	1409.00	12950	20230818	-18.53	5030	20230727	109.74	12950	-18.53	20230818	5030	109.74	20230727	12950	-18.53	20230818	5030	109.74	20230727	0.40	N	123690	500	80 억		42367	N	N	4	N	02	N
55	20230823	110756	53	100.00	KOSPI		유통업	N	N	N	N		N	10530	30	2	0.29	6565744920	624961	59.40	10330	10970	10030	13650	7350	10500	10505.85	0.26	0	44478	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1692	284.59	7.47	12	3.89	37.00	1409.00	12950	20230818	-18.69	5030	20230727	109.34	12950	-18.69	20230818	5030	109.34	20230727	12950	-18.69	20230818	5030	109.34	20230727	0.40	N	123690	500	80 억		42367	N	N	4	N	02	N
56	20230823	100755	53	100.00	KOSPI		유통업	N	N	N	N		N	10490	-10	5	-0.10	3743972630	361399	34.35	10330	10700	10030	13650	7350	10500	10359.53	0.26	0	16478	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1686	283.51	7.44	12	2.25	37.00	1409.00	12950	20230818	-19.00	5030	20230727	108.55	12950	-19.00	20230818	5030	108.55	20230727	12950	-19.00	20230818	5030	108.55	20230727	0.40	N	123690	500	80 억		42367	N	N	4	N	02	N
57	20230823	090803	53	100.00	KOSPI		유통업	N	N	N	N		N	10340	-160	5	-1.52	775642520	75931	7.22	10330	10400	10030	13650	7350	10500	10213.82	0.26	0	7526	11920	11210	10740	10030	9560	10975	9795	80	3150	500	0	10	1	16068000	1661	279.46	7.34	12	0.47	37.00	1409.00	12950	20230818	-20.15	5030	20230727	105.57	12950	-20.15	20230818	5030	105.57	20230727	12950	-20.15	20230818	5030	105.57	20230727	0.40	N	123690	500	80 억		42367	N	N	4	N	02	N
58	20230822	160752	53	100.00	KOSPI		유통업	N	N	N	N		N	10500	-160	5	-1.50	11173800500	1041907	71.32	11400	11450	10270	13850	7470	10660	10724.70	0.25	0	2276	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1687	283.78	7.45	12	6.48	37.00	1409.00	12950	20230818	-18.92	5030	20230727	108.75	12950	-18.92	20230818	5030	108.75	20230727	12950	-18.92	20230818	5030	108.75	20230727	0.41	N	123690	500	80 억		40091	N	N	4	N	02	N
59	20230822	150752	53	100.00	KOSPI		유통업	N	N	N	N		N	10310	-350	5	-3.28	10711805170	997343	68.27	11400	11450	10270	13850	7470	10660	10740.35	0.25	0	2276	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1657	278.65	7.32	12	6.21	37.00	1409.00	12950	20230818	-20.39	5030	20230727	104.97	12950	-20.39	20230818	5030	104.97	20230727	12950	-20.39	20230818	5030	104.97	20230727	0.41	N	123690	500	80 억		40091	N	N	6	N	02	N
60	20230822	140754	53	100.00	KOSPI		유통업	N	N	N	N		N	10410	-250	5	-2.35	10035476700	931883	63.79	11400	11450	10270	13850	7470	10660	10769.04	0.25	0	-248	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1673	281.35	7.39	12	5.80	37.00	1409.00	12950	20230818	-19.61	5030	20230727	106.96	12950	-19.61	20230818	5030	106.96	20230727	12950	-19.61	20230818	5030	106.96	20230727	0.41	N	123690	500	80 억		40091	N	N	6	N	02	N
61	20230822	130750	53	100.00	KOSPI		유통업	N	N	N	N		N	10490	-170	5	-1.59	9517397510	882086	60.38	11400	11450	10270	13850	7470	10660	10789.67	0.25	0	-1811	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1686	283.51	7.44	12	5.49	37.00	1409.00	12950	20230818	-19.00	5030	20230727	108.55	12950	-19.00	20230818	5030	108.55	20230727	12950	-19.00	20230818	5030	108.55	20230727	0.41	N	123690	500	80 억		40091	N	N	6	N	02	N
62	20230822	120740	53	100.00	KOSPI		유통업	N	N	N	N		N	10550	-110	5	-1.03	9080609790	840519	57.53	11400	11450	10270	13850	7470	10660	10803.59	0.25	0	-1811	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1695	285.14	7.49	12	5.23	37.00	1409.00	12950	20230818	-18.53	5030	20230727	109.74	12950	-18.53	20230818	5030	109.74	20230727	12950	-18.53	20230818	5030	109.74	20230727	0.41	N	123690	500	80 억		40091	N	N	6	N	02	N
63	20230822	110751	53	100.00	KOSPI		유통업	N	N	N	N		N	10560	-100	5	-0.94	8722059120	806376	55.20	11400	11450	10270	13850	7470	10660	10816.39	0.25	0	-1811	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1697	285.41	7.49	12	5.02	37.00	1409.00	12950	20230818	-18.46	5030	20230727	109.94	12950	-18.46	20230818	5030	109.94	20230727	12950	-18.46	20230818	5030	109.94	20230727	0.41	N	123690	500	80 억		40091	N	N	6	N	02	N
64	20230822	100748	53	100.00	KOSPI		유통업	N	N	N	N		N	10670	10	2	0.09	7262739670	669153	45.80	11400	11450	10270	13850	7470	10660	10853.66	0.25	0	-1811	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1714	288.38	7.57	12	4.16	37.00	1409.00	12950	20230818	-17.61	5030	20230727	112.13	12950	-17.61	20230818	5030	112.13	20230727	12950	-17.61	20230818	5030	112.13	20230727	0.41	N	123690	500	80 억		40091	N	N	6	N	02	N
65	20230822	090750	53	100.00	KOSPI		유통업	N	N	N	N		N	10680	20	2	0.19	3419658040	306217	20.96	11400	11450	10610	13850	7470	10660	11167.63	0.25	0	-1811	11780	11220	10520	9960	9260	11500	10240	80	3190	500	0	10	1	16068000	1716	288.65	7.58	12	1.91	37.00	1409.00	12950	20230818	-17.53	5030	20230727	112.33	12950	-17.53	20230818	5030	112.33	20230727	12950	-17.53	20230818	5030	112.33	20230727	0.41	N	123690	500	80 억		40091	N	N	6	N	02	N
66	20230821	160747	53	100.00	KOSPI		유통업	N	N	N	N		N	10660	-490	5	-4.39	13821503270	1336549	18.79	10290	11080	9820	14490	7810	11150	10338.74	0.24	0	1506	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1713	288.11	7.57	12	8.32	37.00	1409.00	12950	20230818	-17.68	5030	20230727	111.93	12950	-17.68	20230818	5030	111.93	20230727	12950	-17.68	20230818	5030	111.93	20230727	0.41	N	123690	500	80 억		38280	N	N	6	N	02	N
67	20230821	150752	53	100.00	KOSPI		유통업	N	N	N	N		N	10340	-810	5	-7.26	13188684750	1276545	17.95	10290	11080	9820	14490	7810	11150	10331.06	0.24	0	1517	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1661	279.46	7.34	12	7.94	37.00	1409.00	12950	20230818	-20.15	5030	20230727	105.57	12950	-20.15	20230818	5030	105.57	20230727	12950	-20.15	20230818	5030	105.57	20230727	0.41	N	123690	500	80 억		38280	N	N	8	N	02	N
68	20230821	140750	53	100.00	KOSPI		유통업	N	N	N	N		N	10240	-910	5	-8.16	12061176810	1167865	16.42	10290	11080	9820	14490	7810	11150	10327.01	0.24	0	2154	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1645	276.76	7.27	12	7.27	37.00	1409.00	12950	20230818	-20.93	5030	20230727	103.58	12950	-20.93	20230818	5030	103.58	20230727	12950	-20.93	20230818	5030	103.58	20230727	0.41	N	123690	500	80 억		38280	N	N	8	N	02	N
69	20230821	130758	53	100.00	KOSPI		유통업	N	N	N	N		N	10220	-930	5	-8.34	11595823510	1122531	15.78	10290	11080	9820	14490	7810	11150	10329.52	0.24	0	2095	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1642	276.22	7.25	12	6.99	37.00	1409.00	12950	20230818	-21.08	5030	20230727	103.18	12950	-21.08	20230818	5030	103.18	20230727	12950	-21.08	20230818	5030	103.18	20230727	0.41	N	123690	500	80 억		38280	N	N	8	N	02	N
70	20230821	120755	53	100.00	KOSPI		유통업	N	N	N	N		N	10360	-790	5	-7.09	10802487390	1045061	14.69	10290	11080	9820	14490	7810	11150	10336.12	0.24	0	182	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1665	280.00	7.35	12	6.50	37.00	1409.00	12950	20230818	-20.00	5030	20230727	105.96	12950	-20.00	20230818	5030	105.96	20230727	12950	-20.00	20230818	5030	105.96	20230727	0.41	N	123690	500	80 억		38280	N	N	8	N	02	N
71	20230821	110749	53	100.00	KOSPI		유통업	N	N	N	N		N	10520	-630	5	-5.65	9700788570	938973	13.20	10290	11080	9820	14490	7810	11150	10330.62	0.24	0	-200	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1690	284.32	7.47	12	5.84	37.00	1409.00	12950	20230818	-18.76	5030	20230727	109.15	12950	-18.76	20230818	5030	109.15	20230727	12950	-18.76	20230818	5030	109.15	20230727	0.41	N	123690	500	80 억		38280	N	N	8	N	02	N
72	20230821	100747	53	100.00	KOSPI		유통업	N	N	N	N		N	10530	-620	5	-5.56	7901849470	766299	10.77	10290	11080	9820	14490	7810	11150	10310.88	0.24	0	-210	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1692	284.59	7.47	12	4.77	37.00	1409.00	12950	20230818	-18.69	5030	20230727	109.34	12950	-18.69	20230818	5030	109.34	20230727	12950	-18.69	20230818	5030	109.34	20230727	0.41	N	123690	500	80 억		38280	N	N	8	N	02	N
73	20230821	090756	53	100.00	KOSPI		유통업	N	N	N	N		N	9930	-1220	5	-10.94	2072965220	205064	2.88	10290	10400	9820	14490	7810	11150	10105.02	0.24	0	3813	13916	12532	11566	10182	9216	13225	10875	80	3340	500	0	10	1	16068000	1596	268.38	7.05	12	1.28	37.00	1409.00	12950	20230818	-23.32	5030	20230727	97.42	12950	-23.32	20230818	5030	97.42	20230727	12950	-23.32	20230818	5030	97.42	20230727	0.41	N	123690	500	80 억		38280	N	N	8	N	02	N
74	20230818	160749	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11150	1000	2	9.85	84090092420	7077035	490.79	10670	12950	10600	13190	7110	10150	11882.45	0.24	0	-2377	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1792	301.35	7.91	12	44.04	37.00	1409.00	12950	20230818	-13.90	5030	20230727	121.67	12950	-13.90	20230818	5030	121.67	20230727	12950	-13.90	20230818	5030	121.67	20230727	0.43	N	123690	500	80 억		38280	N	N	8	N	02	N
75	20230818	150741	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10740	590	2	5.81	82593712960	6941319	481.38	10670	12950	10600	13190	7110	10150	11898.91	0.24	0	-773	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1726	290.27	7.62	12	43.20	37.00	1409.00	12950	20230818	-17.07	5030	20230727	113.52	12950	-17.07	20230818	5030	113.52	20230727	12950	-17.07	20230818	5030	113.52	20230727	0.43	N	123690	500	80 억		38280	N	N	23	N	02	N
76	20230818	140747	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10930	780	2	7.68	80571196410	6752880	468.31	10670	12950	10600	13190	7110	10150	11931.44	0.24	0	-2367	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1756	295.41	7.76	12	42.03	37.00	1409.00	12950	20230818	-15.60	5030	20230727	117.30	12950	-15.60	20230818	5030	117.30	20230727	12950	-15.60	20230818	5030	117.30	20230727	0.43	N	123690	500	80 억		38280	N	N	23	N	02	N
77	20230818	130740	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11000	850	2	8.37	76385301290	6366714	441.53	10670	12950	10650	13190	7110	10150	11997.67	0.24	0	-2367	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1767	297.30	7.81	12	39.62	37.00	1409.00	12950	20230818	-15.06	5030	20230727	118.69	12950	-15.06	20230818	5030	118.69	20230727	12950	-15.06	20230818	5030	118.69	20230727	0.43	N	123690	500	80 억		38280	N	N	23	N	02	N
78	20230818	120754	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11610	1460	2	14.38	71872630220	5972083	414.16	10670	12950	10650	13190	7110	10150	12034.84	0.24	0	-2367	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1865	313.78	8.24	12	37.17	37.00	1409.00	12950	20230818	-10.35	5030	20230727	130.82	12950	-10.35	20230818	5030	130.82	20230727	12950	-10.35	20230818	5030	130.82	20230727	0.43	N	123690	500	80 억		38280	N	N	23	N	02	N
79	20230818	110744	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11480	1330	2	13.10	68616844730	5689611	394.57	10670	12950	10650	13190	7110	10150	12060.10	0.24	0	-2348	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1845	310.27	8.15	12	35.41	37.00	1409.00	12950	20230818	-11.35	5030	20230727	128.23	12950	-11.35	20230818	5030	128.23	20230727	12950	-11.35	20230818	5030	128.23	20230727	0.43	N	123690	500	80 억		38280	N	N	23	N	02	N
80	20230818	100748	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11740	1590	2	15.67	60616350710	5001890	346.88	10670	12950	10650	13190	7110	10150	12118.78	0.24	0	-2358	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1886	317.30	8.33	12	31.13	37.00	1409.00	12950	20230818	-9.34	5030	20230727	133.40	12950	-9.34	20230818	5030	133.40	20230727	12950	-9.34	20230818	5030	133.40	20230727	0.43	N	123690	500	80 억		38280	N	N	23	N	02	N
81	20230818	090751	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11720	1570	2	15.47	11247070190	989062	68.59	10670	11870	10650	13190	7110	10150	11371.72	0.24	0	-2347	10790	10470	10130	9810	9470	10300	9640	80	3040	500	0	10	1	16068000	1883	316.76	8.32	12	6.16	37.00	1409.00	11870	20230818	-1.26	5030	20230727	133.00	11870	-1.26	20230818	5030	133.00	20230727	11870	-1.26	20230818	5030	133.00	20230727	0.43	N	123690	500	80 억		38280	N	N	23	N	02	N
82	20230817	160747	53	100.00	KOSPI		유통업	N	N	N	N		N	10150	-960	5	-8.64	12562192940	1250913	33.23	10450	10450	9790	14440	7780	11110	10041.80	0.31	0	-11664	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1631	274.32	7.20	12	7.79	37.00	1409.00	11790	20230814	-13.91	5030	20230727	101.79	11790	-13.91	20230814	5030	101.79	20230727	11790	-13.91	20230814	5030	101.79	20230727	0.65	N	123690	500	80 억		49284	N	N	23	N	02	N
83	20230817	150753	53	100.00	KOSPI		유통업	N	N	N	N		N	10080	-1030	5	-9.27	11639462420	1159945	30.81	10450	10450	9790	14440	7780	11110	10033.89	0.31	0	-9766	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1620	272.43	7.15	12	7.22	37.00	1409.00	11790	20230814	-14.50	5030	20230727	100.40	11790	-14.50	20230814	5030	100.40	20230727	11790	-14.50	20230814	5030	100.40	20230727	0.65	N	123690	500	80 억		49284	N	N	2	N	02	N
84	20230817	140747	53	100.00	KOSPI		유통업	N	N	N	N		N	10030	-1080	5	-9.72	10248843140	1020119	27.10	10450	10450	9790	14440	7780	11110	10046.04	0.31	0	-7538	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1612	271.08	7.12	12	6.35	37.00	1409.00	11790	20230814	-14.93	5030	20230727	99.40	11790	-14.93	20230814	5030	99.40	20230727	11790	-14.93	20230814	5030	99.40	20230727	0.65	N	123690	500	80 억		49284	N	N	2	N	02	N
85	20230817	130744	53	100.00	KOSPI		유통업	N	N	N	N		N	10070	-1040	5	-9.36	9550598270	950448	25.25	10450	10450	9790	14440	7780	11110	10047.80	0.31	0	-8550	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1618	272.16	7.15	12	5.92	37.00	1409.00	11790	20230814	-14.59	5030	20230727	100.20	11790	-14.59	20230814	5030	100.20	20230727	11790	-14.59	20230814	5030	100.20	20230727	0.65	N	123690	500	80 억		49284	N	N	2	N	02	N
86	20230817	120746	53	100.00	KOSPI		유통업	N	N	N	N		N	10070	-1040	5	-9.36	8625165320	857932	22.79	10450	10450	9790	14440	7780	11110	10052.64	0.31	0	-11164	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1618	272.16	7.15	12	5.34	37.00	1409.00	11790	20230814	-14.59	5030	20230727	100.20	11790	-14.59	20230814	5030	100.20	20230727	11790	-14.59	20230814	5030	100.20	20230727	0.65	N	123690	500	80 억		49284	N	N	2	N	02	N
87	20230817	110746	53	100.00	KOSPI		유통업	N	N	N	N		N	10080	-1030	5	-9.27	7791937580	775381	20.60	10450	10450	9790	14440	7780	11110	10048.28	0.31	0	-9122	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1620	272.43	7.15	12	4.83	37.00	1409.00	11790	20230814	-14.50	5030	20230727	100.40	11790	-14.50	20230814	5030	100.40	20230727	11790	-14.50	20230814	5030	100.40	20230727	0.65	N	123690	500	80 억		49284	N	N	2	N	02	N
88	20230817	100742	53	100.00	KOSPI		유통업	N	N	N	N		N	10140	-970	5	-8.73	5864744830	581147	15.44	10450	10450	9790	14440	7780	11110	10090.53	0.31	0	-10296	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1629	274.05	7.20	12	3.62	37.00	1409.00	11790	20230814	-13.99	5030	20230727	101.59	11790	-13.99	20230814	5030	101.59	20230727	11790	-13.99	20230814	5030	101.59	20230727	0.65	N	123690	500	80 억		49284	N	N	2	N	02	N
89	20230817	090741	53	100.00	KOSPI		유통업	N	N	N	N		N	10110	-1000	5	-9.00	1796070320	174695	4.64	10450	10450	10100	14440	7780	11110	10278.09	0.31	0	-11004	12496	11802	11026	10332	9556	11415	9945	80	3330	500	0	10	1	16068000	1624	273.24	7.18	12	1.09	37.00	1409.00	11790	20230814	-14.25	5030	20230727	100.99	11790	-14.25	20230814	5030	100.99	20230727	11790	-14.25	20230814	5030	100.99	20230727	0.65	N	123690	500	80 억		49284	N	N	2	N	02	N
90	20230816	160746	53	100.00	KOSPI		유통업	N	N	N	N		N	11110	230	2	2.11	41141677150	3710249	54.99	11600	11720	10250	14140	7620	10880	11088.71	0.29	0	6095	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1785	300.27	7.89	12	23.09	37.00	1409.00	11790	20230814	-5.77	5030	20230727	120.87	11790	-5.77	20230814	5030	120.87	20230727	11790	-5.77	20230814	5030	120.87	20230727	0.52	N	123690	500	80 억		46077	N	N	2	N	02	N
91	20230816	150747	53	100.00	KOSPI		유통업	N	N	N	N		N	11090	210	2	1.93	39882792600	3596662	53.31	11600	11720	10250	14140	7620	10880	11088.93	0.29	0	-2582	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1782	299.73	7.87	12	22.38	37.00	1409.00	11790	20230814	-5.94	5030	20230727	120.48	11790	-5.94	20230814	5030	120.48	20230727	11790	-5.94	20230814	5030	120.48	20230727	0.52	N	123690	500	80 억		46077	N	N	3	N	02	N
92	20230816	140745	53	100.00	KOSPI		유통업	N	N	N	N		N	10890	10	2	0.09	26983446010	2462333	36.50	11600	11600	10250	14140	7620	10880	10958.54	0.29	0	-13190	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1750	294.32	7.73	12	15.32	37.00	1409.00	11790	20230814	-7.63	5030	20230727	116.50	11790	-7.63	20230814	5030	116.50	20230727	11790	-7.63	20230814	5030	116.50	20230727	0.52	N	123690	500	80 억		46077	N	N	3	N	02	N
93	20230816	130743	53	100.00	KOSPI		유통업	N	N	N	N		N	10810	-70	5	-0.64	24946327740	2276664	33.75	11600	11600	10250	14140	7620	10880	10957.46	0.29	0	-13071	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1737	292.16	7.67	12	14.17	37.00	1409.00	11790	20230814	-8.31	5030	20230727	114.91	11790	-8.31	20230814	5030	114.91	20230727	11790	-8.31	20230814	5030	114.91	20230727	0.52	N	123690	500	80 억		46077	N	N	3	N	02	N
94	20230816	120754	53	100.00	KOSPI		유통업	N	N	N	N		N	10760	-120	5	-1.10	23446304090	2138256	31.69	11600	11600	10250	14140	7620	10880	10965.22	0.29	0	-3701	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1729	290.81	7.64	12	13.31	37.00	1409.00	11790	20230814	-8.74	5030	20230727	113.92	11790	-8.74	20230814	5030	113.92	20230727	11790	-8.74	20230814	5030	113.92	20230727	0.52	N	123690	500	80 억		46077	N	N	3	N	02	N
95	20230816	110749	53	100.00	KOSPI		유통업	N	N	N	N		N	11260	380	2	3.49	18533862840	1691074	25.07	11600	11600	10250	14140	7620	10880	10959.90	0.29	0	9072	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1809	304.32	7.99	12	10.52	37.00	1409.00	11790	20230814	-4.50	5030	20230727	123.86	11790	-4.50	20230814	5030	123.86	20230727	11790	-4.50	20230814	5030	123.86	20230727	0.52	N	123690	500	80 억		46077	N	N	3	N	02	N
96	20230816	100747	53	100.00	KOSPI		유통업	N	N	N	N		N	10460	-420	5	-3.86	13383010450	1206620	17.88	11600	11600	10460	14140	7620	10880	11091.61	0.29	0	-13280	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1681	282.70	7.42	12	7.51	37.00	1409.00	11790	20230814	-11.28	5030	20230727	107.95	11790	-11.28	20230814	5030	107.95	20230727	11790	-11.28	20230814	5030	107.95	20230727	0.52	N	123690	500	80 억		46077	N	N	3	N	02	N
97	20230816	090745	53	100.00	KOSPI		유통업	N	N	N	N		N	11290	410	2	3.77	4654035040	412194	6.11	11600	11600	10880	14140	7620	10880	11292.54	0.29	0	-13553	12586	11732	10936	10082	9286	12160	10510	80	3260	500	0	10	1	16068000	1814	305.14	8.01	12	2.57	37.00	1409.00	11790	20230814	-4.24	5030	20230727	124.45	11790	-4.24	20230814	5030	124.45	20230727	11790	-4.24	20230814	5030	124.45	20230727	0.52	N	123690	500	80 억		46077	N	N	3	N	02	N
98	20230814	160736	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10880	1170	2	12.05	73471540890	6604501	105.64	10690	11790	10140	12620	6800	9710	11124.63	0.25	0	-15348	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1748	294.05	7.72	12	41.10	37.00	1409.00	11790	20230814	-7.72	5030	20230727	116.30	11790	-7.72	20230814	5030	116.30	20230727	11790	-7.72	20230814	5030	116.30	20230727	0.53	N	123690	500	80 억		39399	N	N	3	N	01	N
99	20230814	150735	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10640	930	2	9.58	71584616490	6429258	102.83	10690	11790	10140	12620	6800	9710	11134.21	0.25	0	-6242	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1710	287.57	7.55	12	40.01	37.00	1409.00	11790	20230814	-9.75	5030	20230727	111.53	11790	-9.75	20230814	5030	111.53	20230727	11790	-9.75	20230814	5030	111.53	20230727	0.53	N	123690	500	80 억		39399	N	N	5	N	01	N
100	20230814	140736	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10350	640	2	6.59	66833800520	5969983	95.49	10690	11790	10320	12620	6800	9710	11194.99	0.25	0	-20777	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1663	279.73	7.35	12	37.15	37.00	1409.00	11790	20230814	-12.21	5030	20230727	105.77	11790	-12.21	20230814	5030	105.77	20230727	11790	-12.21	20230814	5030	105.77	20230727	0.53	N	123690	500	80 억		39399	N	N	5	N	01	N
101	20230814	130729	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10970	1260	2	12.98	62848531410	5595066	89.49	10690	11790	10400	12620	6800	9710	11232.86	0.25	0	-20690	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1763	296.49	7.79	12	34.82	37.00	1409.00	11790	20230814	-6.96	5030	20230727	118.09	11790	-6.96	20230814	5030	118.09	20230727	11790	-6.96	20230814	5030	118.09	20230727	0.53	N	123690	500	80 억		39399	N	N	5	N	01	N
102	20230814	120734	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10870	1160	2	11.95	59137619320	5258644	84.11	10690	11790	10400	12620	6800	9710	11245.81	0.25	0	-20408	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1747	293.78	7.71	12	32.73	37.00	1409.00	11790	20230814	-7.80	5030	20230727	116.10	11790	-7.80	20230814	5030	116.10	20230727	11790	-7.80	20230814	5030	116.10	20230727	0.53	N	123690	500	80 억		39399	N	N	5	N	01	N
103	20230814	110730	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	10970	1260	2	12.98	55343268590	4910354	78.54	10690	11790	10400	12620	6800	9710	11270.74	0.25	0	-19496	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1763	296.49	7.79	12	30.56	37.00	1409.00	11790	20230814	-6.96	5030	20230727	118.09	11790	-6.96	20230814	5030	118.09	20230727	11790	-6.96	20230814	5030	118.09	20230727	0.53	N	123690	500	80 억		39399	N	N	5	N	01	N
104	20230814	100731	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11130	1420	2	14.62	49483261080	4385478	70.15	10690	11790	10400	12620	6800	9710	11283.45	0.25	0	-28696	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1788	300.81	7.90	12	27.29	37.00	1409.00	11790	20230814	-5.60	5030	20230727	121.27	11790	-5.60	20230814	5030	121.27	20230727	11790	-5.60	20230814	5030	121.27	20230727	0.53	N	123690	500	80 억		39399	N	N	5	N	01	N
105	20230814	090730	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11650	1940	2	19.98	20547155740	1850087	29.59	10690	11750	10400	12620	6800	9710	11106.09	0.25	0	3014	10116	9912	9506	9302	8896	10015	9405	80	2910	500	6790	10	1	16068000	1872	314.86	8.27	12	11.51	37.00	1409.00	11750	20230814	-0.85	5030	20230727	131.61	11750	-0.85	20230814	5030	131.61	20230727	11750	-0.85	20230814	5030	131.61	20230727	0.53	N	123690	500	80 억		39399	N	N	5	N	01	N
106	20230811	160731	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9710	2240	1	29.99	59889906170	6249057	568.38	9620	9710	9100	9710	5230	7470	9583.82	0.32	0	-16102	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1560	262.43	6.89	12	38.89	37.00	1409.00	9710	20230811	0.00	5030	20230727	93.04	9710	0.00	20230811	5030	93.04	20230727	9710	0.00	20230811	5030	93.04	20230727	0.53	N	123690	500	80 억		51649	N	N	5	N	00	N
107	20230811	150726	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9710	2240	1	29.99	59188656400	6176826	561.81	9620	9710	9100	9710	5230	7470	9582.37	0.32	0	-16102	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1560	262.43	6.89	12	38.44	37.00	1409.00	9710	20230811	0.00	5030	20230727	93.04	9710	0.00	20230811	5030	93.04	20230727	9710	0.00	20230811	5030	93.04	20230727	0.53	N	123690	500	80 억		51649	N	N	6	N	00	N
108	20230811	140725	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9710	2240	1	29.99	53906126280	5625057	511.63	9620	9710	9100	9710	5230	7470	9583.21	0.32	0	-26354	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1560	262.43	6.89	12	35.01	37.00	1409.00	9710	20230811	0.00	5030	20230727	93.04	9710	0.00	20230811	5030	93.04	20230727	9710	0.00	20230811	5030	93.04	20230727	0.53	N	123690	500	80 억		51649	N	N	6	N	00	N
109	20230811	130725	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9700	2230	2	29.85	53034512580	5535214	503.46	9620	9710	9100	9710	5230	7470	9581.29	0.32	0	-26367	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1559	262.16	6.88	12	34.45	37.00	1409.00	9710	20230811	-0.10	5030	20230727	92.84	9710	-0.10	20230811	5030	92.84	20230727	9710	-0.10	20230811	5030	92.84	20230727	0.53	N	123690	500	80 억		51649	N	N	6	N	00	N
110	20230811	120718	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9550	2080	2	27.84	48830161760	5099605	463.84	9620	9710	9100	9710	5230	7470	9575.28	0.32	0	-22278	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1534	258.11	6.78	12	31.74	37.00	1409.00	9710	20230811	-1.65	5030	20230727	89.86	9710	-1.65	20230811	5030	89.86	20230727	9710	-1.65	20230811	5030	89.86	20230727	0.53	N	123690	500	80 억		51649	N	N	6	N	00	N
111	20230811	110718	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9420	1950	2	26.10	38156718560	3994349	363.31	9620	9710	9100	9710	5230	7470	9552.68	0.32	0	-25130	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1514	254.59	6.69	12	24.86	37.00	1409.00	9710	20230811	-2.99	5030	20230727	87.28	9710	-2.99	20230811	5030	87.28	20230727	9710	-2.99	20230811	5030	87.28	20230727	0.53	N	123690	500	80 억		51649	N	N	6	N	00	N
112	20230811	100717	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9710	2240	1	29.99	25771192070	2687289	244.42	9620	9710	9170	9710	5230	7470	9590.03	0.32	0	-26200	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1560	262.43	6.89	12	16.72	37.00	1409.00	9710	20230811	0.00	5030	20230727	93.04	9710	0.00	20230811	5030	93.04	20230727	9710	0.00	20230811	5030	93.04	20230727	0.53	N	123690	500	80 억		51649	N	N	6	N	00	N
113	20230811	090724	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9710	2240	1	29.99	6697153550	693122	63.04	9620	9710	9430	9710	5230	7470	9662.30	0.32	0	-687	8143	7806	7133	6796	6123	7975	6965	80	2240	500	5220	10	1	16068000	1560	262.43	6.89	12	4.31	37.00	1409.00	9710	20230811	0.00	5030	20230727	93.04	9710	0.00	20230811	5030	93.04	20230727	9710	0.00	20230811	5030	93.04	20230727	0.53	N	123690	500	80 억		51649	N	N	6	N	00	N
114	20230810	160717	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	8059722000	1099383	3647.47	6900	7470	6460	7470	4030	5750	7331.13	0.45	0	-20917	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	6.84	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	6	N	00	N
115	20230810	150714	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	8053970100	1098613	3644.91	6900	7470	6460	7470	4030	5750	7331.03	0.45	0	-20917	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	6.84	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	2	N	00	N
116	20230810	140714	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	8022028380	1094337	3630.73	6900	7470	6460	7470	4030	5750	7330.49	0.45	0	-20906	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	6.81	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	2	N	00	N
117	20230810	130708	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	8010158550	1092748	3625.45	6900	7470	6460	7470	4030	5750	7330.29	0.45	0	-20906	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	6.80	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	2	N	00	N
118	20230810	120721	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	7947903570	1084414	3597.80	6900	7470	6460	7470	4030	5750	7329.22	0.45	0	-20906	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	6.75	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	2	N	00	N
119	20230810	110721	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	7892035440	1076935	3572.99	6900	7470	6460	7470	4030	5750	7328.24	0.45	0	-20906	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	6.70	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	2	N	00	N
120	20230810	100717	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	7699780050	1051198	3487.60	6900	7470	6460	7470	4030	5750	7324.77	0.45	0	-20906	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	6.54	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	2	N	00	N
121	20230810	090726	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	1720	1	29.91	6507269250	891558	2957.96	6900	7470	6460	7470	4030	5750	7298.76	0.45	0	-20906	6210	5980	5650	5420	5090	6095	5535	80	1720	500	4020	10	1	16068000	1200	201.89	5.30	12	5.55	37.00	1409.00	9280	20221227	-19.50	5030	20230727	48.51	9160	-18.45	20230119	5030	48.51	20230727	9280	-19.50	20221227	5030	48.51	20230727	0.53	N	123690	500	80 억		72555	N	N	2	N	00	N
122	20230809	160715	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	40	2	0.70	168881760	30031	185.74	5690	5880	5320	7420	4000	5710	5623.58	0.41	0	6988	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	924	155.41	4.08	12	0.19	37.00	1409.00	9280	20221227	-38.04	5030	20230727	14.31	9160	-37.23	20230119	5030	14.31	20230727	9280	-38.04	20221227	5030	14.31	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
123	20230809	150707	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	40	2	0.70	166328900	29587	183.00	5690	5880	5320	7420	4000	5710	5621.69	0.41	0	7037	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	924	155.41	4.08	12	0.18	37.00	1409.00	9280	20221227	-38.04	5030	20230727	14.31	9160	-37.23	20230119	5030	14.31	20230727	9280	-38.04	20221227	5030	14.31	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
124	20230809	140706	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	20	2	0.35	153649150	27391	169.41	5690	5800	5320	7420	4000	5710	5609.48	0.41	0	7409	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	921	154.86	4.07	12	0.17	37.00	1409.00	9280	20221227	-38.25	5030	20230727	13.92	9160	-37.45	20230119	5030	13.92	20230727	9280	-38.25	20221227	5030	13.92	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
125	20230809	130722	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	-60	5	-1.05	120480590	21588	133.52	5690	5790	5320	7420	4000	5710	5580.91	0.41	0	7645	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	908	152.70	4.01	12	0.13	37.00	1409.00	9280	20221227	-39.12	5030	20230727	12.33	9160	-38.32	20230119	5030	12.33	20230727	9280	-39.12	20221227	5030	12.33	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
126	20230809	120719	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	-60	5	-1.05	111963700	20070	124.13	5690	5790	5320	7420	4000	5710	5578.66	0.41	0	6624	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	908	152.70	4.01	12	0.12	37.00	1409.00	9280	20221227	-39.12	5030	20230727	12.33	9160	-38.32	20230119	5030	12.33	20230727	9280	-39.12	20221227	5030	12.33	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
127	20230809	110716	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	-70	5	-1.23	105141240	18861	116.66	5690	5790	5320	7420	4000	5710	5574.53	0.41	0	6388	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	906	152.43	4.00	12	0.12	37.00	1409.00	9280	20221227	-39.22	5030	20230727	12.13	9160	-38.43	20230119	5030	12.13	20230727	9280	-39.22	20221227	5030	12.13	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
128	20230809	100705	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-140	5	-2.45	94677390	16998	105.13	5690	5790	5320	7420	4000	5710	5569.91	0.41	0	5273	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	895	150.54	3.95	12	0.11	37.00	1409.00	9280	20221227	-39.98	5030	20230727	10.74	9160	-39.19	20230119	5030	10.74	20230727	9280	-39.98	20221227	5030	10.74	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
129	20230809	090708	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	70	2	1.23	182120	32	0.20	5690	5780	5680	7420	4000	5710	5691.25	0.41	0	12	6050	5880	5790	5620	5530	5835	5575	80	1710	500	3990	10	1	16068000	929	156.22	4.10	12	0.00	37.00	1409.00	9280	20221227	-37.72	5030	20230727	14.91	9160	-36.90	20230119	5030	14.91	20230727	9280	-37.72	20221227	5030	14.91	20230727	0.54	N	123690	500	80 억		65578	N	N	2	N	00	N
130	20230808	160723	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-220	5	-3.71	92037000	15870	40.23	5920	5960	5700	7700	4160	5930	5799.43	0.42	0	-1549	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	917	154.32	4.05	12	0.10	37.00	1409.00	9280	20221227	-38.47	5030	20230727	13.52	9160	-37.66	20230119	5030	13.52	20230727	9280	-38.47	20221227	5030	13.52	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
131	20230808	150713	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-220	5	-3.71	83272750	14335	36.34	5920	5960	5700	7700	4160	5930	5809.05	0.42	0	-1479	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	917	154.32	4.05	12	0.09	37.00	1409.00	9280	20221227	-38.47	5030	20230727	13.52	9160	-37.66	20230119	5030	13.52	20230727	9280	-38.47	20221227	5030	13.52	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
132	20230808	140711	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	-130	5	-2.19	65939270	11316	28.68	5920	5960	5750	7700	4160	5930	5827.08	0.42	0	-748	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	932	156.76	4.12	12	0.07	37.00	1409.00	9280	20221227	-37.50	5030	20230727	15.31	9160	-36.68	20230119	5030	15.31	20230727	9280	-37.50	20221227	5030	15.31	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
133	20230808	130703	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	-130	5	-2.19	53362020	9138	23.16	5920	5960	5750	7700	4160	5930	5839.57	0.42	0	-1205	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	932	156.76	4.12	12	0.06	37.00	1409.00	9280	20221227	-37.50	5030	20230727	15.31	9160	-36.68	20230119	5030	15.31	20230727	9280	-37.50	20221227	5030	15.31	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
134	20230808	120709	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	-140	5	-2.36	50298810	8607	21.82	5920	5960	5750	7700	4160	5930	5843.94	0.42	0	-1233	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	930	156.49	4.11	12	0.05	37.00	1409.00	9280	20221227	-37.61	5030	20230727	15.11	9160	-36.79	20230119	5030	15.11	20230727	9280	-37.61	20221227	5030	15.11	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
135	20230808	110659	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	-140	5	-2.36	39135050	6673	16.91	5920	5960	5790	7700	4160	5930	5864.69	0.42	0	-1486	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	930	156.49	4.11	12	0.04	37.00	1409.00	9280	20221227	-37.61	5030	20230727	15.11	9160	-36.79	20230119	5030	15.11	20230727	9280	-37.61	20221227	5030	15.11	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
136	20230808	100712	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-40	5	-0.67	14691310	2479	6.28	5920	5960	5880	7700	4160	5930	5926.30	0.42	0	-393	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	946	159.19	4.18	12	0.02	37.00	1409.00	9280	20221227	-36.53	5030	20230727	17.10	9160	-35.70	20230119	5030	17.10	20230727	9280	-36.53	20221227	5030	17.10	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
137	20230808	090713	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	0	3	0.00	1587790	268	0.68	5920	5930	5920	7700	4160	5930	5924.59	0.42	0	-1	6370	6150	5980	5760	5590	6065	5675	80	1770	500	4150	10	1	16068000	953	160.27	4.21	12	0.00	37.00	1409.00	9280	20221227	-36.10	5030	20230727	17.89	9160	-35.26	20230119	5030	17.89	20230727	9280	-36.10	20221227	5030	17.89	20230727	0.56	N	123690	500	80 억		66996	N	N	2	N	00	N
138	20230807	160708	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	-50	5	-0.84	236827950	39451	83.90	5980	6200	5810	7770	4190	5980	6003.09	0.42	0	741	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	953	160.27	4.21	12	0.25	37.00	1409.00	9280	20221227	-36.10	5030	20230727	17.89	9160	-35.26	20230119	5030	17.89	20230727	9280	-36.10	20221227	5030	17.89	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
139	20230807	150708	57	100.00	KOSPI		유통업	N	N	N	N		N	5940	-40	5	-0.67	225545770	37554	79.86	5980	6200	5810	7770	4190	5980	6005.91	0.42	0	738	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	954	160.54	4.22	12	0.23	37.00	1409.00	9280	20221227	-35.99	5030	20230727	18.09	9160	-35.15	20230119	5030	18.09	20230727	9280	-35.99	20221227	5030	18.09	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
140	20230807	140709	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	-30	5	-0.50	220437930	36694	78.03	5980	6200	5810	7770	4190	5980	6007.47	0.42	0	733	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	956	160.81	4.22	12	0.23	37.00	1409.00	9280	20221227	-35.88	5030	20230727	18.29	9160	-35.04	20230119	5030	18.29	20230727	9280	-35.88	20221227	5030	18.29	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
141	20230807	130704	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	-50	5	-0.84	210890640	35088	74.62	5980	6200	5810	7770	4190	5980	6010.34	0.42	0	808	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	953	160.27	4.21	12	0.22	37.00	1409.00	9280	20221227	-36.10	5030	20230727	17.89	9160	-35.26	20230119	5030	17.89	20230727	9280	-36.10	20221227	5030	17.89	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
142	20230807	120702	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	-20	5	-0.33	192150600	31944	67.93	5980	6200	5810	7770	4190	5980	6015.23	0.42	0	-189	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	958	161.08	4.23	12	0.20	37.00	1409.00	9280	20221227	-35.78	5030	20230727	18.49	9160	-34.93	20230119	5030	18.49	20230727	9280	-35.78	20221227	5030	18.49	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
143	20230807	110658	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	70	2	1.17	159339290	26440	56.23	5980	6200	5810	7770	4190	5980	6026.45	0.42	0	-2098	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	972	163.51	4.29	12	0.16	37.00	1409.00	9280	20221227	-34.81	5030	20230727	20.28	9160	-33.95	20230119	5030	20.28	20230727	9280	-34.81	20221227	5030	20.28	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
144	20230807	100705	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	0	3	0.00	55875680	9416	20.02	5980	6000	5810	7770	4190	5980	5934.12	0.42	0	-83	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	961	161.62	4.24	12	0.06	37.00	1409.00	9280	20221227	-35.56	5030	20230727	18.89	9160	-34.72	20230119	5030	18.89	20230727	9280	-35.56	20221227	5030	18.89	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
145	20230807	090703	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	-100	5	-1.67	24858050	4205	8.94	5980	5990	5810	7770	4190	5980	5911.55	0.42	0	-640	6200	6090	5880	5770	5560	6145	5825	80	1790	500	4180	10	1	16068000	945	158.92	4.17	12	0.03	37.00	1409.00	9280	20221227	-36.64	5030	20230727	16.90	9160	-35.81	20230119	5030	16.90	20230727	9280	-36.64	20221227	5030	16.90	20230727	0.56	N	123690	500	80 억		66914	N	N	2	N	00	N
146	20230804	160658	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	270	2	4.73	277234740	46929	277.47	5680	5990	5670	7420	4000	5710	5907.44	0.40	0	4395	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	961	161.62	4.24	12	0.29	37.00	1409.00	9280	20221227	-35.56	5030	20230727	18.89	9160	-34.72	20230119	5030	18.89	20230727	9280	-35.56	20221227	5030	18.89	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
147	20230804	150657	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	250	2	4.38	256806760	43493	257.16	5680	5990	5670	7420	4000	5710	5904.55	0.40	0	4560	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	958	161.08	4.23	12	0.27	37.00	1409.00	9280	20221227	-35.78	5030	20230727	18.49	9160	-34.93	20230119	5030	18.49	20230727	9280	-35.78	20221227	5030	18.49	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
148	20230804	140708	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	260	2	4.55	217688140	36919	218.29	5680	5990	5670	7420	4000	5710	5896.37	0.40	0	4308	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	959	161.35	4.24	12	0.23	37.00	1409.00	9280	20221227	-35.67	5030	20230727	18.69	9160	-34.83	20230119	5030	18.69	20230727	9280	-35.67	20221227	5030	18.69	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
149	20230804	130656	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	190	2	3.33	181889870	30889	182.63	5680	5960	5670	7420	4000	5710	5888.50	0.40	0	3910	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	948	159.46	4.19	12	0.19	37.00	1409.00	9280	20221227	-36.42	5030	20230727	17.30	9160	-35.59	20230119	5030	17.30	20230727	9280	-36.42	20221227	5030	17.30	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
150	20230804	120655	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	180	2	3.15	169064560	28713	169.77	5680	5960	5670	7420	4000	5710	5888.08	0.40	0	2844	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	946	159.19	4.18	12	0.18	37.00	1409.00	9280	20221227	-36.53	5030	20230727	17.10	9160	-35.70	20230119	5030	17.10	20230727	9280	-36.53	20221227	5030	17.10	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
151	20230804	110701	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	200	2	3.50	140078750	23815	140.81	5680	5960	5670	7420	4000	5710	5881.95	0.40	0	1902	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	950	159.73	4.19	12	0.15	37.00	1409.00	9280	20221227	-36.31	5030	20230727	17.50	9160	-35.48	20230119	5030	17.50	20230727	9280	-36.31	20221227	5030	17.50	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
152	20230804	100651	57	100.00	KOSPI		유통업	N	N	N	N		N	5940	230	2	4.03	94427620	16068	95.00	5680	5960	5670	7420	4000	5710	5876.75	0.40	0	883	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	954	160.54	4.22	12	0.10	37.00	1409.00	9280	20221227	-35.99	5030	20230727	18.09	9160	-35.15	20230119	5030	18.09	20230727	9280	-35.99	20221227	5030	18.09	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
153	20230804	090651	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	-40	5	-0.70	3389840	597	3.53	5680	5680	5670	7420	4000	5710	5678.12	0.40	0	-36	5876	5792	5676	5592	5476	5735	5535	80	1710	500	3990	10	1	16068000	911	153.24	4.02	12	0.00	37.00	1409.00	9280	20221227	-38.90	5030	20230727	12.72	9160	-38.10	20230119	5030	12.72	20230727	9280	-38.90	20221227	5030	12.72	20230727	0.57	N	123690	500	80 억		64173	N	N	2	N	00	N
154	20230803	160652	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-50	5	-0.87	94887060	16875	59.13	5760	5760	5560	7480	4040	5760	5622.94	0.38	0	3967	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	917	154.32	4.05	12	0.11	37.00	1409.00	9280	20221227	-38.47	5030	20230727	13.52	9160	-37.66	20230119	5030	13.52	20230727	9280	-38.47	20221227	5030	13.52	20230727	0.57	N	123690	500	80 억		61760	N	N	2	N	00	N
155	20230803	150657	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-80	5	-1.39	83876400	14933	52.32	5760	5760	5560	7480	4040	5760	5616.85	0.38	0	3815	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	913	153.51	4.03	12	0.09	37.00	1409.00	9280	20221227	-38.79	5030	20230727	12.92	9160	-37.99	20230119	5030	12.92	20230727	9280	-38.79	20221227	5030	12.92	20230727	0.57	N	123690	500	80 억		61760	N	N	3	N	00	N
156	20230803	140650	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	-110	5	-1.91	70960340	12655	44.34	5760	5760	5560	7480	4040	5760	5607.30	0.38	0	3838	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	908	152.70	4.01	12	0.08	37.00	1409.00	9280	20221227	-39.12	5030	20230727	12.33	9160	-38.32	20230119	5030	12.33	20230727	9280	-39.12	20221227	5030	12.33	20230727	0.57	N	123690	500	80 억		61760	N	N	3	N	00	N
157	20230803	130654	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	-160	5	-2.78	67969290	12123	42.48	5760	5760	5560	7480	4040	5760	5606.64	0.38	0	3371	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	900	151.35	3.97	12	0.08	37.00	1409.00	9280	20221227	-39.66	5030	20230727	11.33	9160	-38.86	20230119	5030	11.33	20230727	9280	-39.66	20221227	5030	11.33	20230727	0.57	N	123690	500	80 억		61760	N	N	3	N	00	N
158	20230803	120657	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	-180	5	-3.12	63118690	11253	39.43	5760	5760	5560	7480	4040	5760	5609.05	0.38	0	3214	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	897	150.81	3.96	12	0.07	37.00	1409.00	9280	20221227	-39.87	5030	20230727	10.93	9160	-39.08	20230119	5030	10.93	20230727	9280	-39.87	20221227	5030	10.93	20230727	0.57	N	123690	500	80 억		61760	N	N	3	N	00	N
159	20230803	110648	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-190	5	-3.30	44357510	7881	27.61	5760	5760	5570	7480	4040	5760	5628.41	0.38	0	922	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	895	150.54	3.95	12	0.05	37.00	1409.00	9280	20221227	-39.98	5030	20230727	10.74	9160	-39.19	20230119	5030	10.74	20230727	9280	-39.98	20221227	5030	10.74	20230727	0.57	N	123690	500	80 억		61760	N	N	3	N	00	N
160	20230803	100647	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-50	5	-0.87	19856420	3512	12.31	5760	5760	5600	7480	4040	5760	5653.88	0.38	0	634	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	917	154.32	4.05	12	0.02	37.00	1409.00	9280	20221227	-38.47	5030	20230727	13.52	9160	-37.66	20230119	5030	13.52	20230727	9280	-38.47	20221227	5030	13.52	20230727	0.57	N	123690	500	80 억		61760	N	N	3	N	00	N
161	20230803	090648	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	-70	5	-1.22	3958930	690	2.42	5760	5760	5630	7480	4040	5760	5737.58	0.38	0	-348	6006	5882	5756	5632	5506	5945	5695	80	1720	500	4030	10	1	16068000	914	153.78	4.04	12	0.00	37.00	1409.00	9280	20221227	-38.69	5030	20230727	13.12	9160	-37.88	20230119	5030	13.12	20230727	9280	-38.69	20221227	5030	13.12	20230727	0.57	N	123690	500	80 억		61760	N	N	3	N	00	N
162	20230802	160651	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	90	2	1.59	163906680	28469	295.75	5700	5880	5630	7370	3970	5670	5757.37	0.39	0	-604	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	926	155.68	4.09	12	0.18	37.00	1409.00	9280	20221227	-37.93	5030	20230727	14.51	9160	-37.12	20230119	5030	14.51	20230727	9280	-37.93	20221227	5030	14.51	20230727	0.57	N	123690	500	80 억		63394	N	N	3	N	00	N
163	20230802	150700	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	60	2	1.06	161342920	28022	291.11	5700	5880	5630	7370	3970	5670	5757.72	0.39	0	-674	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	921	154.86	4.07	12	0.17	37.00	1409.00	9280	20221227	-38.25	5030	20230727	13.92	9160	-37.45	20230119	5030	13.92	20230727	9280	-38.25	20221227	5030	13.92	20230727	0.57	N	123690	500	80 억		63394	N	N	2	N	00	N
164	20230802	140653	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	50	2	0.88	152215020	26427	274.54	5700	5880	5630	7370	3970	5670	5759.83	0.39	0	-607	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	919	154.59	4.06	12	0.16	37.00	1409.00	9280	20221227	-38.36	5030	20230727	13.72	9160	-37.55	20230119	5030	13.72	20230727	9280	-38.36	20221227	5030	13.72	20230727	0.57	N	123690	500	80 억		63394	N	N	2	N	00	N
165	20230802	130649	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	70	2	1.23	133647510	23160	240.60	5700	5880	5630	7370	3970	5670	5770.62	0.39	0	-501	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	922	155.14	4.07	12	0.14	37.00	1409.00	9280	20221227	-38.15	5030	20230727	14.12	9160	-37.34	20230119	5030	14.12	20230727	9280	-38.15	20221227	5030	14.12	20230727	0.57	N	123690	500	80 억		63394	N	N	2	N	00	N
166	20230802	120644	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	100	2	1.76	126392780	21899	227.50	5700	5880	5630	7370	3970	5670	5771.62	0.39	0	560	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	927	155.95	4.10	12	0.14	37.00	1409.00	9280	20221227	-37.82	5030	20230727	14.71	9160	-37.01	20230119	5030	14.71	20230727	9280	-37.82	20221227	5030	14.71	20230727	0.57	N	123690	500	80 억		63394	N	N	2	N	00	N
167	20230802	110644	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	130	2	2.29	108965700	18872	196.05	5700	5880	5630	7370	3970	5670	5773.93	0.39	0	2021	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	932	156.76	4.12	12	0.12	37.00	1409.00	9280	20221227	-37.50	5030	20230727	15.31	9160	-36.68	20230119	5030	15.31	20230727	9280	-37.50	20221227	5030	15.31	20230727	0.57	N	123690	500	80 억		63394	N	N	2	N	00	N
168	20230802	100646	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	210	2	3.70	74058710	12862	133.62	5700	5880	5630	7370	3970	5670	5757.95	0.39	0	1491	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	945	158.92	4.17	12	0.08	37.00	1409.00	9280	20221227	-36.64	5030	20230727	16.90	9160	-35.81	20230119	5030	16.90	20230727	9280	-36.64	20221227	5030	16.90	20230727	0.57	N	123690	500	80 억		63394	N	N	2	N	00	N
169	20230802	090646	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	10	2	0.18	1951990	343	3.56	5700	5700	5650	7370	3970	5670	5690.93	0.39	0	-60	5756	5712	5656	5612	5556	5735	5635	80	1700	500	3960	10	1	16068000	913	153.51	4.03	12	0.00	37.00	1409.00	9280	20221227	-38.79	5030	20230727	12.92	9160	-37.99	20230119	5030	12.92	20230727	9280	-38.79	20221227	5030	12.92	20230727	0.57	N	123690	500	80 억		63394	N	N	2	N	00	N
170	20230801	160647	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	70	2	1.25	54497990	9624	57.23	5600	5700	5600	7280	3920	5600	5662.72	0.40	0	-545	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	911	153.24	4.02	12	0.06	37.00	1409.00	9280	20221227	-38.90	5030	20230727	12.72	9160	-38.10	20230119	5030	12.72	20230727	9280	-38.90	20221227	5030	12.72	20230727	0.58	N	123690	500	80 억		63994	N	N	2	N	00	N
171	20230801	150643	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	60	2	1.07	50461960	8911	52.99	5600	5700	5600	7280	3920	5600	5662.88	0.40	0	-573	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	909	152.97	4.02	12	0.06	37.00	1409.00	9280	20221227	-39.01	5030	20230727	12.52	9160	-38.21	20230119	5030	12.52	20230727	9280	-39.01	20221227	5030	12.52	20230727	0.58	N	123690	500	80 억		63994	N	N	1	N	00	N
172	20230801	140656	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	40	2	0.71	44317900	7822	46.51	5600	5700	5600	7280	3920	5600	5665.80	0.40	0	-552	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	906	152.43	4.00	12	0.05	37.00	1409.00	9280	20221227	-39.22	5030	20230727	12.13	9160	-38.43	20230119	5030	12.13	20230727	9280	-39.22	20221227	5030	12.13	20230727	0.58	N	123690	500	80 억		63994	N	N	1	N	00	N
173	20230801	130641	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	80	2	1.43	40277840	7107	42.26	5600	5700	5600	7280	3920	5600	5667.35	0.40	0	-261	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	913	153.51	4.03	12	0.04	37.00	1409.00	9280	20221227	-38.79	5030	20230727	12.92	9160	-37.99	20230119	5030	12.92	20230727	9280	-38.79	20221227	5030	12.92	20230727	0.58	N	123690	500	80 억		63994	N	N	1	N	00	N
174	20230801	120641	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	80	2	1.43	26885750	4746	28.22	5600	5700	5600	7280	3920	5600	5664.93	0.40	0	-393	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	913	153.51	4.03	12	0.03	37.00	1409.00	9280	20221227	-38.79	5030	20230727	12.92	9160	-37.99	20230119	5030	12.92	20230727	9280	-38.79	20221227	5030	12.92	20230727	0.58	N	123690	500	80 억		63994	N	N	1	N	00	N
175	20230801	110638	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	40	2	0.71	22881900	4041	24.03	5600	5700	5600	7280	3920	5600	5662.44	0.40	0	-471	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	906	152.43	4.00	12	0.03	37.00	1409.00	9280	20221227	-39.22	5030	20230727	12.13	9160	-38.43	20230119	5030	12.13	20230727	9280	-39.22	20221227	5030	12.13	20230727	0.58	N	123690	500	80 억		63994	N	N	1	N	00	N
176	20230801	100643	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	90	2	1.61	10000480	1770	10.53	5600	5700	5600	7280	3920	5600	5649.99	0.40	0	37	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	914	153.78	4.04	12	0.01	37.00	1409.00	9280	20221227	-38.69	5030	20230727	13.12	9160	-37.88	20230119	5030	13.12	20230727	9280	-38.69	20221227	5030	13.12	20230727	0.58	N	123690	500	80 억		63994	N	N	1	N	00	N
177	20230801	090637	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	30	2	0.54	2193530	391	2.33	5600	5660	5600	7280	3920	5600	5610.05	0.40	0	-2	5860	5730	5550	5420	5240	5640	5330	80	1680	500	3920	10	1	16068000	905	152.16	4.00	12	0.00	37.00	1409.00	9280	20221227	-39.33	5030	20230727	11.93	9160	-38.54	20230119	5030	11.93	20230727	9280	-39.33	20221227	5030	11.93	20230727	0.58	N	123690	500	80 억		63994	N	N	1	N	00	N