KissMeData/450140/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	161310	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	5	2	0.13	363882590	96150	84.40	3795	3830	3765	4920	2650	3785	3784.47	0.82	0	-1690	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2379	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.70	N	450140	500	313 억		517292	N	N	14	N	00	N
3	20230831	151636	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3780	-5	5	-0.13	353044050	93290	81.89	3795	3830	3765	4920	2650	3785	3784.37	0.82	0	-1321	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2373	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-52.45	3540	20230728	6.78	7950	-52.45	20230207	3540	6.78	20230728	7950	-52.45	20230207	3540	6.78	20230728	1.70	N	450140	500	313 억		517292	N	N	44	N	00	N
4	20230831	141804	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	5	2	0.13	323353320	85446	75.01	3795	3830	3765	4920	2650	3785	3784.30	0.82	0	-139	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2379	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.70	N	450140	500	313 억		517292	N	N	44	N	00	N
5	20230831	131727	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	0	3	0.00	283998845	75036	65.87	3795	3830	3765	4920	2650	3785	3784.83	0.82	0	1031	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2376	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.70	N	450140	500	313 억		517292	N	N	44	N	00	N
6	20230831	121828	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	0	3	0.00	194523935	51338	45.07	3795	3830	3775	4920	2650	3785	3789.08	0.82	0	-404	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2376	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.70	N	450140	500	313 억		517292	N	N	44	N	00	N
7	20230831	112309	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	5	2	0.13	173836755	45877	40.27	3795	3830	3775	4920	2650	3785	3789.19	0.82	0	-823	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2379	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.70	N	450140	500	313 억		517292	N	N	44	N	00	N
8	20230831	101916	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	15	2	0.40	126602595	33382	29.30	3795	3830	3775	4920	2650	3785	3792.54	0.82	0	-212	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2386	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.70	N	450140	500	313 억		517292	N	N	44	N	00	N
9	20230831	091753	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3820	35	2	0.92	49388755	12984	11.40	3795	3820	3780	4920	2650	3785	3803.82	0.82	0	-253	3868	3826	3788	3746	3708	3807	3727	314	1135	500	2420	5	1	62777250	2398	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-51.95	3540	20230728	7.91	7950	-51.95	20230207	3540	7.91	20230728	7950	-51.95	20230207	3540	7.91	20230728	1.70	N	450140	500	313 억		517292	N	N	44	N	00	N
10	20230830	161315	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	0	3	0.00	422201720	111610	30.50	3805	3830	3750	4920	2650	3785	3782.81	0.83	0	3857	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2376	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.71	N	450140	500	313 억		522566	N	N	44	N	00	N
11	20230830	151606	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3765	-20	5	-0.53	369058070	97563	26.66	3805	3830	3750	4920	2650	3785	3782.77	0.83	0	-4481	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2364	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-52.64	3540	20230728	6.36	7950	-52.64	20230207	3540	6.36	20230728	7950	-52.64	20230207	3540	6.36	20230728	1.71	N	450140	500	313 억		522566	N	N	63	N	00	N
12	20230830	141708	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3770	-15	5	-0.40	324135815	85634	23.40	3805	3830	3750	4920	2650	3785	3785.13	0.83	0	-4019	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2367	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-52.58	3540	20230728	6.50	7950	-52.58	20230207	3540	6.50	20230728	7950	-52.58	20230207	3540	6.50	20230728	1.71	N	450140	500	313 억		522566	N	N	63	N	00	N
13	20230830	131709	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	0	3	0.00	300532950	79379	21.69	3805	3830	3750	4920	2650	3785	3786.05	0.83	0	-2793	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2376	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.71	N	450140	500	313 억		522566	N	N	63	N	00	N
14	20230830	121721	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3780	-5	5	-0.13	290539120	76730	20.97	3805	3830	3750	4920	2650	3785	3786.51	0.83	0	-2662	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2373	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-52.45	3540	20230728	6.78	7950	-52.45	20230207	3540	6.78	20230728	7950	-52.45	20230207	3540	6.78	20230728	1.71	N	450140	500	313 억		522566	N	N	63	N	00	N
15	20230830	112253	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	0	3	0.00	249313065	65820	17.99	3805	3830	3750	4920	2650	3785	3787.80	0.83	0	-2619	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2376	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.71	N	450140	500	313 억		522566	N	N	63	N	00	N
16	20230830	101811	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3775	-10	5	-0.26	184855030	48734	13.32	3805	3830	3765	4920	2650	3785	3793.14	0.83	0	-1164	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2370	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-52.52	3540	20230728	6.64	7950	-52.52	20230207	3540	6.64	20230728	7950	-52.52	20230207	3540	6.64	20230728	1.71	N	450140	500	313 억		522566	N	N	63	N	00	N
17	20230830	091715	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3825	40	2	1.06	118583315	31254	8.54	3805	3830	3765	4920	2650	3785	3794.18	0.83	0	-482	4018	3901	3783	3666	3548	3960	3725	314	1135	500	2420	5	1	62777250	2401	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-51.89	3540	20230728	8.05	7950	-51.89	20230207	3540	8.05	20230728	7950	-51.89	20230207	3540	8.05	20230728	1.71	N	450140	500	313 억		522566	N	N	63	N	00	N
18	20230829	161309	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	135	2	3.70	1376253440	360546	398.98	3665	3900	3665	4745	2555	3650	3817.15	0.73	0	63841	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2376	0.00	0.00	12	0.57	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.71	N	450140	500	313 억		457185	N	N	63	N	00	N
19	20230829	151621	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3770	120	2	3.29	1350772965	353812	391.53	3665	3900	3665	4745	2555	3650	3817.77	0.73	0	64147	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2367	0.00	0.00	12	0.56	0.00	0.00	7950	20230207	-52.58	3540	20230728	6.50	7950	-52.58	20230207	3540	6.50	20230728	7950	-52.58	20230207	3540	6.50	20230728	1.71	N	450140	500	313 억		457185	N	N	76	N	00	N
20	20230829	141812	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3775	125	2	3.42	1311216890	343324	379.93	3665	3900	3665	4745	2555	3650	3819.18	0.73	0	63438	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2370	0.00	0.00	12	0.55	0.00	0.00	7950	20230207	-52.52	3540	20230728	6.64	7950	-52.52	20230207	3540	6.64	20230728	7950	-52.52	20230207	3540	6.64	20230728	1.71	N	450140	500	313 억		457185	N	N	76	N	00	N
21	20230829	131657	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3795	145	2	3.97	1250096680	327183	362.06	3665	3900	3665	4745	2555	3650	3820.79	0.73	0	63731	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2382	0.00	0.00	12	0.52	0.00	0.00	7950	20230207	-52.26	3540	20230728	7.20	7950	-52.26	20230207	3540	7.20	20230728	7950	-52.26	20230207	3540	7.20	20230728	1.71	N	450140	500	313 억		457185	N	N	76	N	00	N
22	20230829	121818	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3815	165	2	4.52	1134284020	296728	328.36	3665	3900	3665	4745	2555	3650	3822.64	0.73	0	67107	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2395	0.00	0.00	12	0.47	0.00	0.00	7950	20230207	-52.01	3540	20230728	7.77	7950	-52.01	20230207	3540	7.77	20230728	7950	-52.01	20230207	3540	7.77	20230728	1.71	N	450140	500	313 억		457185	N	N	76	N	00	N
23	20230829	112525	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3825	175	2	4.79	1093060660	285921	316.40	3665	3900	3665	4745	2555	3650	3822.95	0.73	0	66916	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2401	0.00	0.00	12	0.46	0.00	0.00	7950	20230207	-51.89	3540	20230728	8.05	7950	-51.89	20230207	3540	8.05	20230728	7950	-51.89	20230207	3540	8.05	20230728	1.71	N	450140	500	313 억		457185	N	N	76	N	00	N
24	20230829	101916	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3830	180	2	4.93	887719535	232506	257.29	3665	3900	3665	4745	2555	3650	3818.05	0.73	0	55985	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2404	0.00	0.00	12	0.37	0.00	0.00	7950	20230207	-51.82	3540	20230728	8.19	7950	-51.82	20230207	3540	8.19	20230728	7950	-51.82	20230207	3540	8.19	20230728	1.71	N	450140	500	313 억		457185	N	N	76	N	00	N
25	20230829	091248	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3755	105	2	2.88	114242450	30707	33.98	3665	3760	3665	4745	2555	3650	3720.40	0.73	0	5218	3760	3705	3665	3610	3570	3732	3637	314	1095	500	2330	5	1	62777250	2357	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-52.77	3540	20230728	6.07	7950	-52.77	20230207	3540	6.07	20230728	7950	-52.77	20230207	3540	6.07	20230728	1.71	N	450140	500	313 억		457185	N	N	76	N	00	N
26	20230828	161231	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3650	10	2	0.27	327713195	89464	115.76	3630	3720	3625	4730	2550	3640	3663.23	0.68	0	28633	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2291	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-54.09	3540	20230728	3.11	7950	-54.09	20230207	3540	3.11	20230728	7950	-54.09	20230207	3540	3.11	20230728	1.73	N	450140	500	313 억		428230	N	N	76	N	00	N
27	20230828	151240	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3670	30	2	0.82	304856205	83211	107.67	3630	3720	3625	4730	2550	3640	3663.65	0.68	0	28156	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2304	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-53.84	3540	20230728	3.67	7950	-53.84	20230207	3540	3.67	20230728	7950	-53.84	20230207	3540	3.67	20230728	1.73	N	450140	500	313 억		428230	N	N	55	N	00	N
28	20230828	141245	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3695	55	2	1.51	278177355	75961	98.29	3630	3720	3625	4730	2550	3640	3662.11	0.68	0	27199	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2320	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-53.52	3540	20230728	4.38	7950	-53.52	20230207	3540	4.38	20230728	7950	-53.52	20230207	3540	4.38	20230728	1.73	N	450140	500	313 억		428230	N	N	55	N	00	N
29	20230828	131255	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3670	30	2	0.82	202838095	55545	71.87	3630	3695	3625	4730	2550	3640	3651.78	0.68	0	16278	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2304	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.84	3540	20230728	3.67	7950	-53.84	20230207	3540	3.67	20230728	7950	-53.84	20230207	3540	3.67	20230728	1.73	N	450140	500	313 억		428230	N	N	55	N	00	N
30	20230828	121245	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	35	2	0.96	179332375	49146	63.59	3630	3695	3625	4730	2550	3640	3648.97	0.68	0	14780	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2307	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.73	N	450140	500	313 억		428230	N	N	55	N	00	N
31	20230828	111239	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3655	15	2	0.41	152829475	41910	54.23	3630	3695	3625	4730	2550	3640	3646.61	0.68	0	14646	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2295	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-54.03	3540	20230728	3.25	7950	-54.03	20230207	3540	3.25	20230728	7950	-54.03	20230207	3540	3.25	20230728	1.73	N	450140	500	313 억		428230	N	N	55	N	00	N
32	20230828	101226	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3670	30	2	0.82	118619560	32539	42.10	3630	3695	3625	4730	2550	3640	3645.46	0.68	0	11291	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2304	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-53.84	3540	20230728	3.67	7950	-53.84	20230207	3540	3.67	20230728	7950	-53.84	20230207	3540	3.67	20230728	1.73	N	450140	500	313 억		428230	N	N	55	N	00	N
33	20230828	091244	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	0	3	0.00	28371370	7791	10.08	3630	3695	3630	4730	2550	3640	3641.56	0.68	0	1148	3680	3660	3630	3610	3580	3670	3620	314	1090	500	2320	5	1	62777250	2285	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.73	N	450140	500	313 억		428230	N	N	55	N	00	N
34	20230825	161233	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-10	5	-0.27	271748545	75057	88.85	3600	3650	3600	4745	2555	3650	3620.34	0.67	-201695	3607	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2285	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.75	N	450140	500	313 억		423597	N	N	55	N	00	N
35	20230825	151243	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	-5	5	-0.14	265688630	73392	86.88	3600	3650	3600	4745	2555	3650	3620.13	0.67	-201695	3565	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2288	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.75	N	450140	500	313 억		423597	N	N	82	N	00	N
36	20230825	141241	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-10	5	-0.27	237865420	65736	77.81	3600	3650	3600	4745	2555	3650	3618.50	0.67	-201695	4326	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2285	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.75	N	450140	500	313 억		423597	N	N	82	N	00	N
37	20230825	131236	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3635	-15	5	-0.41	217146855	60040	71.07	3600	3650	3600	4745	2555	3650	3616.70	0.67	-201695	4837	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2282	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-54.28	3540	20230728	2.68	7950	-54.28	20230207	3540	2.68	20230728	7950	-54.28	20230207	3540	2.68	20230728	1.75	N	450140	500	313 억		423597	N	N	82	N	00	N
38	20230825	121238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3610	-40	5	-1.10	179226585	49568	58.67	3600	3650	3600	4745	2555	3650	3615.77	0.67	-201695	6893	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2266	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-54.59	3540	20230728	1.98	7950	-54.59	20230207	3540	1.98	20230728	7950	-54.59	20230207	3540	1.98	20230728	1.75	N	450140	500	313 억		423597	N	N	82	N	00	N
39	20230825	111237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3615	-35	5	-0.96	133474885	36933	43.72	3600	3650	3600	4745	2555	3650	3613.97	0.67	-201695	3171	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2269	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-54.53	3540	20230728	2.12	7950	-54.53	20230207	3540	2.12	20230728	7950	-54.53	20230207	3540	2.12	20230728	1.75	N	450140	500	313 억		423597	N	N	82	N	00	N
40	20230825	101241	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3620	-30	5	-0.82	98624000	27287	32.30	3600	3650	3600	4745	2555	3650	3614.32	0.67	-201695	4582	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2273	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-54.47	3540	20230728	2.26	7950	-54.47	20230207	3540	2.26	20230728	7950	-54.47	20230207	3540	2.26	20230728	1.75	N	450140	500	313 억		423597	N	N	82	N	00	N
41	20230825	091234	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-10	5	-0.27	28297030	7851	9.29	3600	3640	3600	4745	2555	3650	3604.26	0.67	-201695	783	3706	3677	3646	3617	3586	3692	3632	314	1095	500	2330	5	1	62777250	2285	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.75	N	450140	500	313 억		423597	N	N	82	N	00	N
42	20230824	161228	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3650	0	3	0.00	305059485	83786	107.95	3645	3675	3615	4745	2555	3650	3640.94	1.00	0	-2257	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2291	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-54.09	3540	20230728	3.11	7950	-54.09	20230207	3540	3.11	20230728	7950	-54.09	20230207	3540	3.11	20230728	1.75	N	450140	500	313 억		627569	N	N	82	N	00	N
43	20230824	151225	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3655	5	2	0.14	298594675	82008	105.66	3645	3675	3615	4745	2555	3650	3641.04	1.00	0	-2072	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2295	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-54.03	3540	20230728	3.25	7950	-54.03	20230207	3540	3.25	20230728	7950	-54.03	20230207	3540	3.25	20230728	1.75	N	450140	500	313 억		627569	N	N	37	N	00	N
44	20230824	141229	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3630	-20	5	-0.55	261173440	71740	92.43	3645	3675	3615	4745	2555	3650	3640.56	1.00	0	-1266	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2279	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-54.34	3540	20230728	2.54	7950	-54.34	20230207	3540	2.54	20230728	7950	-54.34	20230207	3540	2.54	20230728	1.75	N	450140	500	313 억		627569	N	N	37	N	00	N
45	20230824	131229	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3650	0	3	0.00	192572990	52880	68.13	3645	3675	3615	4745	2555	3650	3641.70	1.00	0	446	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2291	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-54.09	3540	20230728	3.11	7950	-54.09	20230207	3540	3.11	20230728	7950	-54.09	20230207	3540	3.11	20230728	1.75	N	450140	500	313 억		627569	N	N	37	N	00	N
46	20230824	121235	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	-5	5	-0.14	150401625	41320	53.24	3645	3675	3615	4745	2555	3650	3639.92	1.00	0	1370	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2288	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.75	N	450140	500	313 억		627569	N	N	37	N	00	N
47	20230824	111225	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	-5	5	-0.14	117050770	32183	41.47	3645	3675	3615	4745	2555	3650	3637.04	1.00	0	373	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2288	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.75	N	450140	500	313 억		627569	N	N	37	N	00	N
48	20230824	101224	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3635	-15	5	-0.41	78493920	21558	27.78	3645	3675	3615	4745	2555	3650	3641.06	1.00	0	216	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2282	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-54.28	3540	20230728	2.68	7950	-54.28	20230207	3540	2.68	20230728	7950	-54.28	20230207	3540	2.68	20230728	1.75	N	450140	500	313 억		627569	N	N	37	N	00	N
49	20230824	091230	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3655	5	2	0.14	46727385	12844	16.55	3645	3675	3615	4745	2555	3650	3638.07	1.00	0	-49	3746	3697	3671	3622	3596	3685	3610	314	1095	500	2330	5	1	62777250	2295	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-54.03	3540	20230728	3.25	7950	-54.03	20230207	3540	3.25	20230728	7950	-54.03	20230207	3540	3.25	20230728	1.75	N	450140	500	313 억		627569	N	N	37	N	00	N
50	20230823	161221	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3650	-50	5	-1.35	279577240	76319	80.64	3720	3720	3645	4810	2590	3700	3663.28	1.02	0	-9529	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2291	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-54.09	3540	20230728	3.11	7950	-54.09	20230207	3540	3.11	20230728	7950	-54.09	20230207	3540	3.11	20230728	1.78	N	450140	500	313 억		638749	N	N	37	N	00	N
51	20230823	151222	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3650	-50	5	-1.35	269257370	73492	77.65	3720	3720	3645	4810	2590	3700	3663.76	1.02	0	-9490	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2291	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-54.09	3540	20230728	3.11	7950	-54.09	20230207	3540	3.11	20230728	7950	-54.09	20230207	3540	3.11	20230728	1.78	N	450140	500	313 억		638749	N	N	61	N	00	N
52	20230823	141227	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3685	-15	5	-0.41	224019445	61120	64.58	3720	3720	3650	4810	2590	3700	3665.24	1.02	0	-8907	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2313	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-53.65	3540	20230728	4.10	7950	-53.65	20230207	3540	4.10	20230728	7950	-53.65	20230207	3540	4.10	20230728	1.78	N	450140	500	313 억		638749	N	N	61	N	00	N
53	20230823	131219	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	-25	5	-0.68	147840525	40300	42.58	3720	3720	3650	4810	2590	3700	3668.50	1.02	0	-4484	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2307	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.78	N	450140	500	313 억		638749	N	N	61	N	00	N
54	20230823	121229	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	-25	5	-0.68	124070540	33817	35.73	3720	3720	3650	4810	2590	3700	3668.88	1.02	0	-4147	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2307	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.78	N	450140	500	313 억		638749	N	N	61	N	00	N
55	20230823	111224	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3665	-35	5	-0.95	113695210	30986	32.74	3720	3720	3650	4810	2590	3700	3669.24	1.02	0	-3716	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2301	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-53.90	3540	20230728	3.53	7950	-53.90	20230207	3540	3.53	20230728	7950	-53.90	20230207	3540	3.53	20230728	1.78	N	450140	500	313 억		638749	N	N	61	N	00	N
56	20230823	101224	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3685	-15	5	-0.41	76505720	20830	22.01	3720	3720	3650	4810	2590	3700	3672.86	1.02	0	-3942	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2313	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-53.65	3540	20230728	4.10	7950	-53.65	20230207	3540	4.10	20230728	7950	-53.65	20230207	3540	4.10	20230728	1.78	N	450140	500	313 억		638749	N	N	61	N	00	N
57	20230823	091233	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	-20	5	-0.54	14419890	3907	4.13	3720	3720	3680	4810	2590	3700	3690.78	1.02	0	-584	3786	3742	3721	3677	3656	3732	3667	314	1110	500	2360	5	1	62777250	2310	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.78	N	450140	500	313 억		638749	N	N	61	N	00	N
58	20230822	161215	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	0	3	0.00	343720720	92729	96.18	3700	3765	3700	4810	2590	3700	3706.77	1.01	0	2200	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2323	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.77	N	450140	500	313 억		637174	N	N	61	N	00	N
59	20230822	151216	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	10	2	0.27	310846085	83844	86.97	3700	3765	3700	4810	2590	3700	3707.43	1.01	0	4761	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2329	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.77	N	450140	500	313 억		637174	N	N	38	N	00	N
60	20230822	141216	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	0	3	0.00	209737510	56526	58.63	3700	3765	3700	4810	2590	3700	3710.46	1.01	0	6026	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2323	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.77	N	450140	500	313 억		637174	N	N	38	N	00	N
61	20230822	131214	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	5	2	0.14	181090770	48793	50.61	3700	3765	3700	4810	2590	3700	3711.41	1.01	0	6485	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2326	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-53.40	3540	20230728	4.66	7950	-53.40	20230207	3540	4.66	20230728	7950	-53.40	20230207	3540	4.66	20230728	1.77	N	450140	500	313 억		637174	N	N	38	N	00	N
62	20230822	121158	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	10	2	0.27	126695670	34112	35.38	3700	3765	3700	4810	2590	3700	3714.11	1.01	0	5968	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2329	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.77	N	450140	500	313 억		637174	N	N	38	N	00	N
63	20230822	111212	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3715	15	2	0.41	102657150	27644	28.67	3700	3765	3700	4810	2590	3700	3713.54	1.01	0	4000	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2332	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.27	3540	20230728	4.94	7950	-53.27	20230207	3540	4.94	20230728	7950	-53.27	20230207	3540	4.94	20230728	1.77	N	450140	500	313 억		637174	N	N	38	N	00	N
64	20230822	101211	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3715	15	2	0.41	86007860	23162	24.03	3700	3765	3700	4810	2590	3700	3713.32	1.01	0	3900	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2332	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.27	3540	20230728	4.94	7950	-53.27	20230207	3540	4.94	20230728	7950	-53.27	20230207	3540	4.94	20230728	1.77	N	450140	500	313 억		637174	N	N	38	N	00	N
65	20230822	091209	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	5	2	0.14	34790095	9371	9.72	3700	3765	3700	4810	2590	3700	3712.53	1.01	0	-344	3806	3752	3696	3642	3586	3755	3645	314	1110	500	2360	5	1	62777250	2326	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-53.40	3540	20230728	4.66	7950	-53.40	20230207	3540	4.66	20230728	7950	-53.40	20230207	3540	4.66	20230728	1.77	N	450140	500	313 억		637174	N	N	38	N	00	N
66	20230821	161207	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	75	2	2.07	353988055	95599	44.15	3700	3750	3640	4710	2540	3625	3702.84	0.98	0	26289	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2323	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.78	N	450140	500	313 억		612375	N	N	38	N	00	N
67	20230821	151215	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3730	105	2	2.90	341928655	92345	42.65	3700	3750	3640	4710	2540	3625	3702.73	0.98	0	25652	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2342	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-53.08	3540	20230728	5.37	7950	-53.08	20230207	3540	5.37	20230728	7950	-53.08	20230207	3540	5.37	20230728	1.78	N	450140	500	313 억		612375	N	N	166	N	00	N
68	20230821	141208	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	85	2	2.34	232152280	62838	29.02	3700	3740	3640	4710	2540	3625	3694.46	0.98	0	19845	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2329	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.78	N	450140	500	313 억		612375	N	N	166	N	00	N
69	20230821	131224	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3715	90	2	2.48	202698030	54886	25.35	3700	3740	3640	4710	2540	3625	3693.07	0.98	0	19223	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2332	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.27	3540	20230728	4.94	7950	-53.27	20230207	3540	4.94	20230728	7950	-53.27	20230207	3540	4.94	20230728	1.78	N	450140	500	313 억		612375	N	N	166	N	00	N
70	20230821	121220	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3725	100	2	2.76	200097910	54187	25.03	3700	3740	3640	4710	2540	3625	3692.73	0.98	0	19245	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2338	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.14	3540	20230728	5.23	7950	-53.14	20230207	3540	5.23	20230728	7950	-53.14	20230207	3540	5.23	20230728	1.78	N	450140	500	313 억		612375	N	N	166	N	00	N
71	20230821	111208	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3725	100	2	2.76	185692240	50324	23.24	3700	3740	3640	4710	2540	3625	3689.93	0.98	0	18726	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2338	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-53.14	3540	20230728	5.23	7950	-53.14	20230207	3540	5.23	20230728	7950	-53.14	20230207	3540	5.23	20230728	1.78	N	450140	500	313 억		612375	N	N	166	N	00	N
72	20230821	101207	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3720	95	2	2.62	126047450	34242	15.81	3700	3740	3640	4710	2540	3625	3681.08	0.98	0	14439	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2335	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-53.21	3540	20230728	5.08	7950	-53.21	20230207	3540	5.08	20230728	7950	-53.21	20230207	3540	5.08	20230728	1.78	N	450140	500	313 억		612375	N	N	166	N	00	N
73	20230821	091218	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	50	2	1.38	34776100	9499	4.39	3700	3705	3640	4710	2540	3625	3661.03	0.98	0	1539	3798	3711	3653	3566	3508	3682	3537	314	1085	500	2320	5	1	62777250	2307	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.78	N	450140	500	313 억		612375	N	N	166	N	00	N
74	20230818	161208	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3625	-135	5	-3.59	787924680	216181	99.57	3740	3740	3595	4885	2635	3760	3644.79	1.02	0	-33159	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2276	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-54.40	3540	20230728	2.40	7950	-54.40	20230207	3540	2.40	20230728	7950	-54.40	20230207	3540	2.40	20230728	1.79	N	450140	500	313 억		641641	N	N	166	N	00	N
75	20230818	151157	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3660	-100	5	-2.66	739036965	202714	93.36	3740	3740	3595	4885	2635	3760	3645.71	1.02	0	-33640	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2298	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-53.96	3540	20230728	3.39	7950	-53.96	20230207	3540	3.39	20230728	7950	-53.96	20230207	3540	3.39	20230728	1.79	N	450140	500	313 억		641641	N	N	136	N	00	N
76	20230818	141209	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3655	-105	5	-2.79	687299650	188589	86.86	3740	3740	3595	4885	2635	3760	3644.43	1.02	0	-30142	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2295	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-54.03	3540	20230728	3.25	7950	-54.03	20230207	3540	3.25	20230728	7950	-54.03	20230207	3540	3.25	20230728	1.79	N	450140	500	313 억		641641	N	N	136	N	00	N
77	20230818	131200	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	-115	5	-3.06	567699955	155853	71.78	3740	3740	3595	4885	2635	3760	3642.53	1.02	0	-26115	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2288	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.79	N	450140	500	313 억		641641	N	N	136	N	00	N
78	20230818	121213	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3660	-100	5	-2.66	512569760	140797	64.85	3740	3740	3595	4885	2635	3760	3640.49	1.02	0	-25076	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2298	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-53.96	3540	20230728	3.39	7950	-53.96	20230207	3540	3.39	20230728	7950	-53.96	20230207	3540	3.39	20230728	1.79	N	450140	500	313 억		641641	N	N	136	N	00	N
79	20230818	111203	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3695	-65	5	-1.73	462224835	127087	58.53	3740	3740	3595	4885	2635	3760	3637.07	1.02	0	-20142	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2320	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-53.52	3540	20230728	4.38	7950	-53.52	20230207	3540	4.38	20230728	7950	-53.52	20230207	3540	4.38	20230728	1.79	N	450140	500	313 억		641641	N	N	136	N	00	N
80	20230818	101210	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3605	-155	5	-4.12	351461550	96632	44.51	3740	3740	3600	4885	2635	3760	3637.11	1.02	0	-12083	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2263	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-54.65	3540	20230728	1.84	7950	-54.65	20230207	3540	1.84	20230728	7950	-54.65	20230207	3540	1.84	20230728	1.79	N	450140	500	313 억		641641	N	N	136	N	00	N
81	20230818	091215	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	-85	5	-2.26	87253070	23803	10.96	3740	3740	3615	4885	2635	3760	3665.63	1.02	0	-717	3906	3832	3721	3647	3536	3870	3685	314	1125	500	2400	5	1	62777250	2307	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.79	N	450140	500	313 억		641641	N	N	136	N	00	N
82	20230817	161210	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3760	-65	5	-1.70	790049120	214600	98.18	3735	3795	3610	4970	2680	3825	3681.08	1.08	0	-32750	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2360	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-52.70	3540	20230728	6.21	7950	-52.70	20230207	3540	6.21	20230728	7950	-52.70	20230207	3540	6.21	20230728	1.80	N	450140	500	313 억		678282	N	N	136	N	00	N
83	20230817	151216	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3750	-75	5	-1.96	766998430	208464	95.37	3735	3795	3610	4970	2680	3825	3678.98	1.08	0	-35919	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2354	0.00	0.00	12	0.33	0.00	0.00	7950	20230207	-52.83	3540	20230728	5.93	7950	-52.83	20230207	3540	5.93	20230728	7950	-52.83	20230207	3540	5.93	20230728	1.80	N	450140	500	313 억		678282	N	N	3	N	00	N
84	20230817	141210	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3720	-105	5	-2.75	705953325	192064	87.87	3735	3795	3610	4970	2680	3825	3675.27	1.08	0	-35434	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2335	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-53.21	3540	20230728	5.08	7950	-53.21	20230207	3540	5.08	20230728	7950	-53.21	20230207	3540	5.08	20230728	1.80	N	450140	500	313 억		678282	N	N	3	N	00	N
85	20230817	131202	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3730	-95	5	-2.48	640699900	174563	79.86	3735	3795	3610	4970	2680	3825	3669.92	1.08	0	-38797	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2342	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-53.08	3540	20230728	5.37	7950	-53.08	20230207	3540	5.37	20230728	7950	-53.08	20230207	3540	5.37	20230728	1.80	N	450140	500	313 억		678282	N	N	3	N	00	N
86	20230817	121206	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	-115	5	-3.01	588462905	160525	73.44	3735	3795	3610	4970	2680	3825	3665.43	1.08	0	-38609	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2329	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.80	N	450140	500	313 억		678282	N	N	3	N	00	N
87	20230817	111206	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3660	-165	5	-4.31	533854460	145713	66.66	3735	3795	3610	4970	2680	3825	3663.25	1.08	0	-31153	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2298	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-53.96	3540	20230728	3.39	7950	-53.96	20230207	3540	3.39	20230728	7950	-53.96	20230207	3540	3.39	20230728	1.80	N	450140	500	313 억		678282	N	N	3	N	00	N
88	20230817	101201	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-125	5	-3.27	377020145	102642	46.96	3735	3795	3610	4970	2680	3825	3672.50	1.08	0	-21145	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2323	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.80	N	450140	500	313 억		678282	N	N	3	N	00	N
89	20230817	091159	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-125	5	-3.27	65452290	17607	8.05	3735	3795	3700	4970	2680	3825	3714.65	1.08	0	-6086	3961	3892	3816	3747	3671	3855	3710	314	1145	500	2440	5	1	62777250	2323	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.80	N	450140	500	313 억		678282	N	N	3	N	00	N
90	20230816	161206	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3825	-65	5	-1.67	821117450	215314	148.82	3885	3885	3740	5050	2725	3890	3813.57	1.09	0	21961	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2401	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-51.89	3540	20230728	8.05	7950	-51.89	20230207	3540	8.05	20230728	7950	-51.89	20230207	3540	8.05	20230728	1.80	N	450140	500	313 억		683620	N	N	3	N	00	N
91	20230816	151207	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3845	-45	5	-1.16	784029580	205647	142.14	3885	3885	3740	5050	2725	3890	3812.50	1.09	0	19583	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2414	0.00	0.00	12	0.33	0.00	0.00	7950	20230207	-51.64	3540	20230728	8.62	7950	-51.64	20230207	3540	8.62	20230728	7950	-51.64	20230207	3540	8.62	20230728	1.80	N	450140	500	313 억		683620	N	N	0	N	00	N
92	20230816	141204	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3855	-35	5	-0.90	681777510	179173	123.84	3885	3885	3740	5050	2725	3890	3805.14	1.09	0	14772	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2420	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-51.51	3540	20230728	8.90	7950	-51.51	20230207	3540	8.90	20230728	7950	-51.51	20230207	3540	8.90	20230728	1.80	N	450140	500	313 억		683620	N	N	0	N	00	N
93	20230816	131202	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3850	-40	5	-1.03	611703305	160957	111.25	3885	3885	3740	5050	2725	3890	3800.41	1.09	0	10843	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2417	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-51.57	3540	20230728	8.76	7950	-51.57	20230207	3540	8.76	20230728	7950	-51.57	20230207	3540	8.76	20230728	1.80	N	450140	500	313 억		683620	N	N	0	N	00	N
94	20230816	121221	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3850	-40	5	-1.03	569915870	150112	103.76	3885	3885	3740	5050	2725	3890	3796.60	1.09	0	5086	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2417	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-51.57	3540	20230728	8.76	7950	-51.57	20230207	3540	8.76	20230728	7950	-51.57	20230207	3540	8.76	20230728	1.80	N	450140	500	313 억		683620	N	N	0	N	00	N
95	20230816	111217	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3835	-55	5	-1.41	517487070	136486	94.34	3885	3885	3740	5050	2725	3890	3791.50	1.09	0	-3267	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2408	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-51.76	3540	20230728	8.33	7950	-51.76	20230207	3540	8.33	20230728	7950	-51.76	20230207	3540	8.33	20230728	1.80	N	450140	500	313 억		683620	N	N	0	N	00	N
96	20230816	101207	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	-90	5	-2.31	400403075	105765	73.10	3885	3885	3740	5050	2725	3890	3785.78	1.09	0	-16929	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2386	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.80	N	450140	500	313 억		683620	N	N	0	N	00	N
97	20230816	091200	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3775	-115	5	-2.96	175090685	45999	31.79	3885	3885	3760	5050	2725	3890	3806.40	1.09	0	-16400	3963	3926	3888	3851	3813	3945	3870	314	1162	500	2480	5	1	62777250	2370	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-52.52	3540	20230728	6.64	7950	-52.52	20230207	3540	6.64	20230728	7950	-52.52	20230207	3540	6.64	20230728	1.80	N	450140	500	313 억		683620	N	N	0	N	00	N
98	20230814	161149	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3890	25	2	0.65	561409365	143946	93.85	3865	3925	3850	5020	2710	3865	3900.18	1.04	0	28379	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2442	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-51.07	3540	20230728	9.89	7950	-51.07	20230207	3540	9.89	20230728	7950	-51.07	20230207	3540	9.89	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
99	20230814	151147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3900	35	2	0.91	538989900	138185	90.09	3865	3925	3850	5020	2710	3865	3900.50	1.04	0	27648	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2448	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-50.94	3540	20230728	10.17	7950	-50.94	20230207	3540	10.17	20230728	7950	-50.94	20230207	3540	10.17	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
100	20230814	141150	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3895	30	2	0.78	470691470	120669	78.67	3865	3925	3850	5020	2710	3865	3900.68	1.04	0	26173	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2445	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-51.01	3540	20230728	10.03	7950	-51.01	20230207	3540	10.03	20230728	7950	-51.01	20230207	3540	10.03	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
101	20230814	131136	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3905	40	2	1.03	410233345	105173	68.57	3865	3925	3850	5020	2710	3865	3900.56	1.04	0	24064	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2451	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-50.88	3540	20230728	10.31	7950	-50.88	20230207	3540	10.31	20230728	7950	-50.88	20230207	3540	10.31	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
102	20230814	121146	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3915	50	2	1.29	336138740	86253	56.23	3865	3925	3850	5020	2710	3865	3897.13	1.04	0	24003	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2458	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-50.75	3540	20230728	10.59	7950	-50.75	20230207	3540	10.59	20230728	7950	-50.75	20230207	3540	10.59	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
103	20230814	111137	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3900	35	2	0.91	272032570	69834	45.53	3865	3925	3850	5020	2710	3865	3895.42	1.04	0	20020	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2448	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-50.94	3540	20230728	10.17	7950	-50.94	20230207	3540	10.17	20230728	7950	-50.94	20230207	3540	10.17	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
104	20230814	101143	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3905	40	2	1.03	182088755	46790	30.50	3865	3925	3850	5020	2710	3865	3891.62	1.04	0	11126	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2451	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-50.88	3540	20230728	10.31	7950	-50.88	20230207	3540	10.31	20230728	7950	-50.88	20230207	3540	10.31	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
105	20230814	091137	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	20	2	0.52	21546965	5565	3.63	3865	3890	3850	5020	2710	3865	3871.87	1.04	0	-374	3968	3916	3883	3831	3798	3942	3857	314	1155	500	2470	5	1	62777250	2439	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-51.13	3540	20230728	9.75	7950	-51.13	20230207	3540	9.75	20230728	7950	-51.13	20230207	3540	9.75	20230728	1.83	N	450140	500	313 억		654896	N	N	7	N	00	N
106	20230811	161138	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3865	5	2	0.13	588379910	151424	58.14	3855	3935	3850	5010	2705	3860	3885.92	1.05	0	-502	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2426	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-51.38	3540	20230728	9.18	7950	-51.38	20230207	3540	9.18	20230728	7950	-51.38	20230207	3540	9.18	20230728	1.84	N	450140	500	313 억		658023	N	N	7	N	00	N
107	20230811	151131	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3865	5	2	0.13	562354545	144683	55.55	3855	3935	3850	5010	2705	3860	3886.80	1.05	0	-214	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2426	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-51.38	3540	20230728	9.18	7950	-51.38	20230207	3540	9.18	20230728	7950	-51.38	20230207	3540	9.18	20230728	1.84	N	450140	500	313 억		658023	N	N	18	N	00	N
108	20230811	141129	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3855	-5	5	-0.13	519837000	133682	51.33	3855	3935	3850	5010	2705	3860	3888.61	1.05	0	-769	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2420	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-51.51	3540	20230728	8.90	7950	-51.51	20230207	3540	8.90	20230728	7950	-51.51	20230207	3540	8.90	20230728	1.84	N	450140	500	313 억		658023	N	N	18	N	00	N
109	20230811	131129	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3870	10	2	0.26	482335965	123968	47.60	3855	3935	3850	5010	2705	3860	3890.81	1.05	0	-379	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2429	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-51.32	3540	20230728	9.32	7950	-51.32	20230207	3540	9.32	20230728	7950	-51.32	20230207	3540	9.32	20230728	1.84	N	450140	500	313 억		658023	N	N	18	N	00	N
110	20230811	121119	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3860	0	3	0.00	454877820	116856	44.87	3855	3935	3850	5010	2705	3860	3892.64	1.05	0	-2124	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2423	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-51.45	3540	20230728	9.04	7950	-51.45	20230207	3540	9.04	20230728	7950	-51.45	20230207	3540	9.04	20230728	1.84	N	450140	500	313 억		658023	N	N	18	N	00	N
111	20230811	111120	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	25	2	0.65	403126185	103490	39.73	3855	3935	3850	5010	2705	3860	3895.32	1.05	0	-3198	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2439	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-51.13	3540	20230728	9.75	7950	-51.13	20230207	3540	9.75	20230728	7950	-51.13	20230207	3540	9.75	20230728	1.84	N	450140	500	313 억		658023	N	N	18	N	00	N
112	20230811	101113	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3915	55	2	1.42	318439825	81721	31.38	3855	3935	3850	5010	2705	3860	3896.67	1.05	0	-3354	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2458	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-50.75	3540	20230728	10.59	7950	-50.75	20230207	3540	10.59	20230728	7950	-50.75	20230207	3540	10.59	20230728	1.84	N	450140	500	313 억		658023	N	N	18	N	00	N
113	20230811	091128	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3895	35	2	0.91	65389890	16890	6.48	3855	3900	3850	5010	2705	3860	3871.52	1.05	0	528	3993	3926	3823	3756	3653	3960	3790	314	1152	500	2470	5	1	62777250	2445	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-51.01	3540	20230728	10.03	7950	-51.01	20230207	3540	10.03	20230728	7950	-51.01	20230207	3540	10.03	20230728	1.84	N	450140	500	313 억		658023	N	N	18	N	00	N
114	20230810	161115	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3860	90	2	2.39	990983120	258164	166.26	3750	3890	3720	4900	2640	3770	3838.55	0.99	0	57615	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2423	0.00	0.00	12	0.41	0.00	0.00	7950	20230207	-51.45	3540	20230728	9.04	7950	-51.45	20230207	3540	9.04	20230728	7950	-51.45	20230207	3540	9.04	20230728	1.82	N	450140	500	313 억		618599	N	N	18	N	00	N
115	20230810	151112	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3850	80	2	2.12	958506090	249743	160.83	3750	3890	3720	4900	2640	3770	3838.01	0.99	0	58413	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2417	0.00	0.00	12	0.40	0.00	0.00	7950	20230207	-51.57	3540	20230728	8.76	7950	-51.57	20230207	3540	8.76	20230728	7950	-51.57	20230207	3540	8.76	20230728	1.82	N	450140	500	313 억		618599	N	N	252	N	00	N
116	20230810	141112	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3875	105	2	2.79	837729120	218377	140.63	3750	3890	3720	4900	2640	3770	3836.21	0.99	0	46676	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2433	0.00	0.00	12	0.35	0.00	0.00	7950	20230207	-51.26	3540	20230728	9.46	7950	-51.26	20230207	3540	9.46	20230728	7950	-51.26	20230207	3540	9.46	20230728	1.82	N	450140	500	313 억		618599	N	N	252	N	00	N
117	20230810	131102	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3870	100	2	2.65	722558400	188587	121.45	3750	3890	3720	4900	2640	3770	3831.48	0.99	0	29556	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2429	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-51.32	3540	20230728	9.32	7950	-51.32	20230207	3540	9.32	20230728	7950	-51.32	20230207	3540	9.32	20230728	1.82	N	450140	500	313 억		618599	N	N	252	N	00	N
118	20230810	121123	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3845	75	2	1.99	588866170	154027	99.19	3750	3875	3720	4900	2640	3770	3823.19	0.99	0	5506	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2414	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-51.64	3540	20230728	8.62	7950	-51.64	20230207	3540	8.62	20230728	7950	-51.64	20230207	3540	8.62	20230728	1.82	N	450140	500	313 억		618599	N	N	252	N	00	N
119	20230810	111124	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3855	85	2	2.25	460049080	120640	77.69	3750	3855	3720	4900	2640	3770	3813.46	0.99	0	14483	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2420	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-51.51	3540	20230728	8.90	7950	-51.51	20230207	3540	8.90	20230728	7950	-51.51	20230207	3540	8.90	20230728	1.82	N	450140	500	313 억		618599	N	N	252	N	00	N
120	20230810	101119	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3825	55	2	1.46	157490305	41725	26.87	3750	3830	3720	4900	2640	3770	3774.50	0.99	0	8837	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2401	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-51.89	3540	20230728	8.05	7950	-51.89	20230207	3540	8.05	20230728	7950	-51.89	20230207	3540	8.05	20230728	1.82	N	450140	500	313 억		618599	N	N	252	N	00	N
121	20230810	091128	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3750	-20	5	-0.53	33692420	8994	5.79	3750	3775	3720	4900	2640	3770	3745.67	0.99	0	2209	3850	3810	3745	3705	3640	3830	3725	314	1130	500	2410	5	1	62777250	2354	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-52.83	3540	20230728	5.93	7950	-52.83	20230207	3540	5.93	20230728	7950	-52.83	20230207	3540	5.93	20230728	1.82	N	450140	500	313 억		618599	N	N	252	N	00	N
122	20230809	161113	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3770	80	2	2.17	572396085	152852	69.04	3690	3785	3680	4795	2585	3690	3744.75	0.89	0	72340	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2367	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-52.58	3540	20230728	6.50	7950	-52.58	20230207	3540	6.50	20230728	7950	-52.58	20230207	3540	6.50	20230728	1.82	N	450140	500	313 억		559414	N	N	252	N	00	N
123	20230809	151101	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3755	65	2	1.76	531389525	141967	64.12	3690	3785	3680	4795	2585	3690	3743.05	0.89	0	70303	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2357	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-52.77	3540	20230728	6.07	7950	-52.77	20230207	3540	6.07	20230728	7950	-52.77	20230207	3540	6.07	20230728	1.82	N	450140	500	313 억		559414	N	N	89	N	00	N
124	20230809	141057	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3765	75	2	2.03	473530600	126592	57.18	3690	3785	3680	4795	2585	3690	3740.60	0.89	0	64648	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2364	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-52.64	3540	20230728	6.36	7950	-52.64	20230207	3540	6.36	20230728	7950	-52.64	20230207	3540	6.36	20230728	1.82	N	450140	500	313 억		559414	N	N	89	N	00	N
125	20230809	131121	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3750	60	2	1.63	377086205	100963	45.60	3690	3785	3680	4795	2585	3690	3734.90	0.89	0	52329	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2354	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-52.83	3540	20230728	5.93	7950	-52.83	20230207	3540	5.93	20230728	7950	-52.83	20230207	3540	5.93	20230728	1.82	N	450140	500	313 억		559414	N	N	89	N	00	N
126	20230809	121120	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3760	70	2	1.90	337333780	90379	40.82	3690	3785	3680	4795	2585	3690	3732.44	0.89	0	47842	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2360	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-52.70	3540	20230728	6.21	7950	-52.70	20230207	3540	6.21	20230728	7950	-52.70	20230207	3540	6.21	20230728	1.82	N	450140	500	313 억		559414	N	N	89	N	00	N
127	20230809	111111	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3750	60	2	1.63	216584285	58302	26.33	3690	3755	3680	4795	2585	3690	3714.87	0.89	0	34985	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2354	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-52.83	3540	20230728	5.93	7950	-52.83	20230207	3540	5.93	20230728	7950	-52.83	20230207	3540	5.93	20230728	1.82	N	450140	500	313 억		559414	N	N	89	N	00	N
128	20230809	101100	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3715	25	2	0.68	92357775	24925	11.26	3690	3730	3680	4795	2585	3690	3705.43	0.89	0	9463	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2332	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.27	3540	20230728	4.94	7950	-53.27	20230207	3540	4.94	20230728	7950	-53.27	20230207	3540	4.94	20230728	1.82	N	450140	500	313 억		559414	N	N	89	N	00	N
129	20230809	091105	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3695	5	2	0.14	17048290	4604	2.08	3690	3730	3680	4795	2585	3690	3702.93	0.89	0	-1233	3876	3782	3726	3632	3576	3755	3605	314	1105	500	2360	5	1	62777250	2320	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-53.52	3540	20230728	4.38	7950	-53.52	20230207	3540	4.38	20230728	7950	-53.52	20230207	3540	4.38	20230728	1.82	N	450140	500	313 억		559414	N	N	89	N	00	N
130	20230808	161125	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3690	-115	5	-3.02	801122765	215504	123.27	3805	3820	3670	4945	2665	3805	3717.45	1.03	0	-83377	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2316	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-53.58	3540	20230728	4.24	7950	-53.58	20230207	3540	4.24	20230728	7950	-53.58	20230207	3540	4.24	20230728	1.81	N	450140	500	313 억		648939	N	N	89	N	00	N
131	20230808	151111	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3685	-120	5	-3.15	765782140	205916	117.78	3805	3820	3670	4945	2665	3805	3718.87	1.03	0	-83062	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2313	0.00	0.00	12	0.33	0.00	0.00	7950	20230207	-53.65	3540	20230728	4.10	7950	-53.65	20230207	3540	4.10	20230728	7950	-53.65	20230207	3540	4.10	20230728	1.81	N	450140	500	313 억		648939	N	N	28	N	00	N
132	20230808	141106	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	-100	5	-2.63	659703335	177214	101.37	3805	3820	3670	4945	2665	3805	3722.60	1.03	0	-68708	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2326	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-53.40	3540	20230728	4.66	7950	-53.40	20230207	3540	4.66	20230728	7950	-53.40	20230207	3540	4.66	20230728	1.81	N	450140	500	313 억		648939	N	N	28	N	00	N
133	20230808	131055	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	-100	5	-2.63	616762885	165612	94.73	3805	3820	3670	4945	2665	3805	3724.11	1.03	0	-63844	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2326	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-53.40	3540	20230728	4.66	7950	-53.40	20230207	3540	4.66	20230728	7950	-53.40	20230207	3540	4.66	20230728	1.81	N	450140	500	313 억		648939	N	N	28	N	00	N
134	20230808	121103	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3695	-110	5	-2.89	592276245	158987	90.94	3805	3820	3670	4945	2665	3805	3725.28	1.03	0	-63061	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2320	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-53.52	3540	20230728	4.38	7950	-53.52	20230207	3540	4.38	20230728	7950	-53.52	20230207	3540	4.38	20230728	1.81	N	450140	500	313 억		648939	N	N	28	N	00	N
135	20230808	111050	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	-125	5	-3.29	468044560	125281	71.66	3805	3820	3675	4945	2665	3805	3735.92	1.03	0	-50194	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2310	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.81	N	450140	500	313 억		648939	N	N	28	N	00	N
136	20230808	101106	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3760	-45	5	-1.18	196978340	52240	29.88	3805	3820	3730	4945	2665	3805	3770.59	1.03	0	-22401	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2360	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-52.70	3540	20230728	6.21	7950	-52.70	20230207	3540	6.21	20230728	7950	-52.70	20230207	3540	6.21	20230728	1.81	N	450140	500	313 억		648939	N	N	28	N	00	N
137	20230808	091112	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	-15	5	-0.39	47537320	12579	7.20	3805	3820	3730	4945	2665	3805	3778.95	1.03	0	-1623	3911	3857	3776	3722	3641	3885	3750	314	1140	500	2430	5	1	62777250	2379	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.81	N	450140	500	313 억		648939	N	N	28	N	00	N
138	20230807	161102	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	45	2	1.20	654041010	174030	90.76	3760	3830	3695	4885	2635	3760	3758.10	1.00	0	21179	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2389	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.84	N	450140	500	313 억		626663	N	N	28	N	00	N
139	20230807	151101	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	30	2	0.80	625295290	166470	86.82	3760	3830	3695	4885	2635	3760	3756.20	1.00	0	20144	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2379	0.00	0.00	12	0.27	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.84	N	450140	500	313 억		626663	N	N	42	N	00	N
140	20230807	141106	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	40	2	1.06	551503170	146982	76.66	3760	3830	3695	4885	2635	3760	3752.18	1.00	0	15495	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2386	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.84	N	450140	500	313 억		626663	N	N	42	N	00	N
141	20230807	131054	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3770	10	2	0.27	426482775	113957	59.43	3760	3805	3695	4885	2635	3760	3742.49	1.00	0	3987	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2367	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-52.58	3540	20230728	6.50	7950	-52.58	20230207	3540	6.50	20230728	7950	-52.58	20230207	3540	6.50	20230728	1.84	N	450140	500	313 억		626663	N	N	42	N	00	N
142	20230807	121054	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	30	2	0.80	393178745	105123	54.83	3760	3805	3695	4885	2635	3760	3740.18	1.00	0	2833	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2379	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.84	N	450140	500	313 억		626663	N	N	42	N	00	N
143	20230807	111044	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3740	-20	5	-0.53	295563590	79302	41.36	3760	3785	3695	4885	2635	3760	3727.06	1.00	0	1868	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2348	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-52.96	3540	20230728	5.65	7950	-52.96	20230207	3540	5.65	20230728	7950	-52.96	20230207	3540	5.65	20230728	1.84	N	450140	500	313 억		626663	N	N	42	N	00	N
144	20230807	101058	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3730	-30	5	-0.80	167880355	45055	23.50	3760	3780	3695	4885	2635	3760	3726.12	1.00	0	2155	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2342	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-53.08	3540	20230728	5.37	7950	-53.08	20230207	3540	5.37	20230728	7950	-53.08	20230207	3540	5.37	20230728	1.84	N	450140	500	313 억		626663	N	N	42	N	00	N
145	20230807	091055	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3770	10	2	0.27	29635345	7888	4.11	3760	3780	3740	4885	2635	3760	3757.02	1.00	0	-236	3876	3817	3751	3692	3626	3847	3722	314	1125	500	2400	5	1	62777250	2367	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-52.58	3540	20230728	6.50	7950	-52.58	20230207	3540	6.50	20230728	7950	-52.58	20230207	3540	6.50	20230728	1.84	N	450140	500	313 억		626663	N	N	42	N	00	N
146	20230804	161048	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3760	15	2	0.40	698055320	186597	76.29	3740	3810	3685	4865	2625	3745	3740.78	0.97	240	15448	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2360	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-52.70	3540	20230728	6.21	7950	-52.70	20230207	3540	6.21	20230728	7950	-52.70	20230207	3540	6.21	20230728	1.77	N	450140	500	313 억		606974	N	N	42	N	00	N
147	20230804	151047	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3775	30	2	0.80	670012235	179146	73.25	3740	3810	3685	4865	2625	3745	3740.03	0.97	240	14415	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2370	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-52.52	3540	20230728	6.64	7950	-52.52	20230207	3540	6.64	20230728	7950	-52.52	20230207	3540	6.64	20230728	1.77	N	450140	500	313 억		606974	N	N	355	N	00	N
148	20230804	141102	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3775	30	2	0.80	549158590	147283	60.22	3740	3780	3685	4865	2625	3745	3728.59	0.97	240	8896	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2370	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-52.52	3540	20230728	6.64	7950	-52.52	20230207	3540	6.64	20230728	7950	-52.52	20230207	3540	6.64	20230728	1.77	N	450140	500	313 억		606974	N	N	355	N	00	N
149	20230804	131044	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3755	10	2	0.27	450990980	121216	49.56	3740	3755	3685	4865	2625	3745	3720.56	0.97	240	-2055	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2357	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-52.77	3540	20230728	6.07	7950	-52.77	20230207	3540	6.07	20230728	7950	-52.77	20230207	3540	6.07	20230728	1.77	N	450140	500	313 억		606974	N	N	355	N	00	N
150	20230804	121038	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3725	-20	5	-0.53	376058435	101125	41.35	3740	3750	3685	4865	2625	3745	3718.75	0.97	240	-764	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2338	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-53.14	3540	20230728	5.23	7950	-53.14	20230207	3540	5.23	20230728	7950	-53.14	20230207	3540	5.23	20230728	1.77	N	450140	500	313 억		606974	N	N	355	N	00	N
151	20230804	111053	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3735	-10	5	-0.27	266400575	71726	29.33	3740	3750	3685	4865	2625	3745	3714.14	0.97	240	4854	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2345	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-53.02	3540	20230728	5.51	7950	-53.02	20230207	3540	5.51	20230728	7950	-53.02	20230207	3540	5.51	20230728	1.77	N	450140	500	313 억		606974	N	N	355	N	00	N
152	20230804	101032	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	0	3	0.00	213950900	57655	23.57	3740	3750	3685	4865	2625	3745	3710.88	0.97	240	4335	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2351	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.77	N	450140	500	313 억		606974	N	N	355	N	00	N
153	20230804	091032	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	-35	5	-0.93	52620320	14126	5.78	3740	3750	3705	4865	2625	3745	3725.07	0.97	240	-5643	3905	3825	3770	3690	3635	3797	3662	314	1120	500	2390	5	1	62777250	2329	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.77	N	450140	500	313 억		606974	N	N	355	N	00	N
154	20230803	161038	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	0	3	0.00	907833880	241167	120.57	3850	3850	3715	4865	2625	3745	3764.38	0.97	0	-2701	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2351	0.00	0.00	12	0.38	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.83	N	450140	500	313 억		610603	N	N	355	N	00	N
155	20230803	151043	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	0	3	0.00	869733585	230995	115.48	3850	3850	3715	4865	2625	3745	3765.17	0.97	0	-3873	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2351	0.00	0.00	12	0.37	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.83	N	450140	500	313 억		610603	N	N	111	N	00	N
156	20230803	141037	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3755	10	2	0.27	753723145	200031	100.00	3850	3850	3715	4865	2625	3745	3768.04	0.97	0	-13980	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2357	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-52.77	3540	20230728	6.07	7950	-52.77	20230207	3540	6.07	20230728	7950	-52.77	20230207	3540	6.07	20230728	1.83	N	450140	500	313 억		610603	N	N	111	N	00	N
157	20230803	131037	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	0	3	0.00	704683500	186942	93.46	3850	3850	3715	4865	2625	3745	3769.54	0.97	0	-14991	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2351	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.83	N	450140	500	313 억		610603	N	N	111	N	00	N
158	20230803	121044	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3730	-15	5	-0.40	603969900	160049	80.01	3850	3850	3715	4865	2625	3745	3773.67	0.97	0	-21752	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2342	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-53.08	3540	20230728	5.37	7950	-53.08	20230207	3540	5.37	20230728	7950	-53.08	20230207	3540	5.37	20230728	1.83	N	450140	500	313 억		610603	N	N	111	N	00	N
159	20230803	111031	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3750	5	2	0.13	493938230	130556	65.27	3850	3850	3725	4865	2625	3745	3783.36	0.97	0	-20448	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2354	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-52.83	3540	20230728	5.93	7950	-52.83	20230207	3540	5.93	20230728	7950	-52.83	20230207	3540	5.93	20230728	1.83	N	450140	500	313 억		610603	N	N	111	N	00	N
160	20230803	101027	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	40	2	1.07	350062200	92355	46.17	3850	3850	3740	4865	2625	3745	3790.43	0.97	0	-17796	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2376	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.83	N	450140	500	313 억		610603	N	N	111	N	00	N
161	20230803	091030	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3780	35	2	0.93	153715435	40564	20.28	3850	3850	3740	4865	2625	3745	3789.52	0.97	0	-22920	3951	3847	3786	3682	3621	3817	3652	314	1120	500	2390	5	1	62777250	2373	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-52.45	3540	20230728	6.78	7950	-52.45	20230207	3540	6.78	20230728	7950	-52.45	20230207	3540	6.78	20230728	1.83	N	450140	500	313 억		610603	N	N	111	N	00	N
162	20230802	161037	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	-115	5	-2.98	747798615	197910	67.18	3860	3890	3725	5010	2705	3860	3778.49	1.03	0	-36493	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2351	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.80	N	450140	500	313 억		647076	N	N	111	N	00	N
163	20230802	151051	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3750	-110	5	-2.85	736359525	194857	66.14	3860	3890	3725	5010	2705	3860	3778.97	1.03	0	-35963	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2354	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-52.83	3540	20230728	5.93	7950	-52.83	20230207	3540	5.93	20230728	7950	-52.83	20230207	3540	5.93	20230728	1.80	N	450140	500	313 억		647076	N	N	76	N	00	N
164	20230802	141036	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3740	-120	5	-3.11	673274425	178021	60.43	3860	3890	3725	5010	2705	3860	3781.99	1.03	0	-31666	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2348	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-52.96	3540	20230728	5.65	7950	-52.96	20230207	3540	5.65	20230728	7950	-52.96	20230207	3540	5.65	20230728	1.80	N	450140	500	313 억		647076	N	N	76	N	00	N
165	20230802	131028	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	-75	5	-1.94	522958950	137848	46.79	3860	3890	3735	5010	2705	3860	3793.74	1.03	0	-26752	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2376	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.80	N	450140	500	313 억		647076	N	N	76	N	00	N
166	20230802	121025	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3760	-100	5	-2.59	492407885	129774	44.05	3860	3890	3735	5010	2705	3860	3794.35	1.03	0	-21588	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2360	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-52.70	3540	20230728	6.21	7950	-52.70	20230207	3540	6.21	20230728	7950	-52.70	20230207	3540	6.21	20230728	1.80	N	450140	500	313 억		647076	N	N	76	N	00	N
167	20230802	111028	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3795	-65	5	-1.68	298208890	78197	26.54	3860	3890	3785	5010	2705	3860	3813.56	1.03	0	-1276	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2382	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-52.26	3540	20230728	7.20	7950	-52.26	20230207	3540	7.20	20230728	7950	-52.26	20230207	3540	7.20	20230728	1.80	N	450140	500	313 억		647076	N	N	76	N	00	N
168	20230802	101028	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3825	-35	5	-0.91	139981115	36591	12.42	3860	3890	3805	5010	2705	3860	3825.56	1.03	0	2085	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2401	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-51.89	3540	20230728	8.05	7950	-51.89	20230207	3540	8.05	20230728	7950	-51.89	20230207	3540	8.05	20230728	1.80	N	450140	500	313 억		647076	N	N	76	N	00	N
169	20230802	091028	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3820	-40	5	-1.04	45746080	11951	4.06	3860	3890	3810	5010	2705	3860	3827.80	1.03	0	1134	4030	3945	3850	3765	3670	3987	3807	314	1152	500	2470	5	1	62777250	2398	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-51.95	3540	20230728	7.91	7950	-51.95	20230207	3540	7.91	20230728	7950	-51.95	20230207	3540	7.91	20230728	1.80	N	450140	500	313 억		647076	N	N	76	N	00	N
170	20230801	161026	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3860	95	2	2.52	1123228465	290009	176.13	3765	3935	3755	4890	2640	3765	3873.11	0.93	0	58589	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2423	0.00	0.00	12	0.46	0.00	0.00	7950	20230207	-51.45	3540	20230728	9.04	7950	-51.45	20230207	3540	9.04	20230728	7950	-51.45	20230207	3540	9.04	20230728	1.80	N	450140	500	313 억		584469	N	N	76	N	00	N
171	20230801	151022	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3875	110	2	2.92	1060500300	273763	166.26	3765	3935	3755	4890	2640	3765	3873.79	0.93	0	51981	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2433	0.00	0.00	12	0.44	0.00	0.00	7950	20230207	-51.26	3540	20230728	9.46	7950	-51.26	20230207	3540	9.46	20230728	7950	-51.26	20230207	3540	9.46	20230728	1.80	N	450140	500	313 억		584469	N	N	129	N	00	N
172	20230801	141041	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	115	2	3.05	1004731525	259359	157.51	3765	3935	3755	4890	2640	3765	3873.90	0.93	0	51518	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2436	0.00	0.00	12	0.41	0.00	0.00	7950	20230207	-51.19	3540	20230728	9.60	7950	-51.19	20230207	3540	9.60	20230728	7950	-51.19	20230207	3540	9.60	20230728	1.80	N	450140	500	313 억		584469	N	N	129	N	00	N
173	20230801	131017	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3930	165	2	4.38	798478560	206380	125.34	3765	3935	3755	4890	2640	3765	3868.97	0.93	0	57314	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2467	0.00	0.00	12	0.33	0.00	0.00	7950	20230207	-50.57	3540	20230728	11.02	7950	-50.57	20230207	3540	11.02	20230728	7950	-50.57	20230207	3540	11.02	20230728	1.80	N	450140	500	313 억		584469	N	N	129	N	00	N
174	20230801	121018	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3890	125	2	3.32	669721505	173479	105.36	3765	3920	3755	4890	2640	3765	3860.53	0.93	0	47310	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2442	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-51.07	3540	20230728	9.89	7950	-51.07	20230207	3540	9.89	20230728	7950	-51.07	20230207	3540	9.89	20230728	1.80	N	450140	500	313 억		584469	N	N	129	N	00	N
175	20230801	111013	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	120	2	3.19	600058500	155599	94.50	3765	3920	3755	4890	2640	3765	3856.44	0.93	0	41261	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2439	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-51.13	3540	20230728	9.75	7950	-51.13	20230207	3540	9.75	20230728	7950	-51.13	20230207	3540	9.75	20230728	1.80	N	450140	500	313 억		584469	N	N	129	N	00	N
176	20230801	101021	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3855	90	2	2.39	284306485	74507	45.25	3765	3860	3755	4890	2640	3765	3815.84	0.93	0	25023	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2420	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-51.51	3540	20230728	8.90	7950	-51.51	20230207	3540	8.90	20230728	7950	-51.51	20230207	3540	8.90	20230728	1.80	N	450140	500	313 억		584469	N	N	129	N	00	N
177	20230801	091012	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	25	2	0.66	42688725	11320	6.87	3765	3795	3755	4890	2640	3765	3771.09	0.93	0	-2507	3895	3830	3785	3720	3675	3862	3752	314	1125	500	2400	5	1	62777250	2379	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.80	N	450140	500	313 억		584469	N	N	129	N	00	N