KissMeData/452260/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161312	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1321	-28	5	-2.08	2543125458	1919451	117.64	1343	1358	1309	1753	945	1349	1324.95	10.11	0	-158527	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2561	0.00	0.00	12	0.99	0.00	0.00	2650	20230331	-50.15	1182	20230727	11.76	2650	-50.15	20230331	1182	11.76	20230727	2650	-50.15	20230331	1182	11.76	20230727	3.15	N	452260	500	969 억		19604325	N	N	45	N	00	N
3	20230831	151637	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1331	-18	5	-1.33	2128456638	1606158	98.44	1343	1358	1309	1753	945	1349	1325.19	10.11	0	-202908	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2580	0.00	0.00	12	0.83	0.00	0.00	2650	20230331	-49.77	1182	20230727	12.61	2650	-49.77	20230331	1182	12.61	20230727	2650	-49.77	20230331	1182	12.61	20230727	3.15	N	452260	500	969 억		19604325	N	N	58	N	00	N
4	20230831	141806	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1315	-34	5	-2.52	1695319628	1278779	78.37	1343	1358	1309	1753	945	1349	1325.73	10.11	0	-364346	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2549	0.00	0.00	12	0.66	0.00	0.00	2650	20230331	-50.38	1182	20230727	11.25	2650	-50.38	20230331	1182	11.25	20230727	2650	-50.38	20230331	1182	11.25	20230727	3.15	N	452260	500	969 억		19604325	N	N	58	N	00	N
5	20230831	131729	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1315	-34	5	-2.52	1451351731	1092807	66.98	1343	1358	1311	1753	945	1349	1328.10	10.11	0	-291494	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2549	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-50.38	1182	20230727	11.25	2650	-50.38	20230331	1182	11.25	20230727	2650	-50.38	20230331	1182	11.25	20230727	3.15	N	452260	500	969 억		19604325	N	N	58	N	00	N
6	20230831	121829	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1318	-31	5	-2.30	1276500272	959661	58.82	1343	1358	1311	1753	945	1349	1330.16	10.11	0	-242841	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2555	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-50.26	1182	20230727	11.51	2650	-50.26	20230331	1182	11.51	20230727	2650	-50.26	20230331	1182	11.51	20230727	3.15	N	452260	500	969 억		19604325	N	N	58	N	00	N
7	20230831	112311	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1315	-34	5	-2.52	997882749	747794	45.83	1343	1358	1315	1753	945	1349	1334.44	10.11	0	-176550	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2549	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-50.38	1182	20230727	11.25	2650	-50.38	20230331	1182	11.25	20230727	2650	-50.38	20230331	1182	11.25	20230727	3.15	N	452260	500	969 억		19604325	N	N	58	N	00	N
8	20230831	101919	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1328	-21	5	-1.56	661020795	493067	30.22	1343	1358	1325	1753	945	1349	1340.63	10.11	0	-106913	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2574	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-49.89	1182	20230727	12.35	2650	-49.89	20230331	1182	12.35	20230727	2650	-49.89	20230331	1182	12.35	20230727	3.15	N	452260	500	969 억		19604325	N	N	58	N	00	N
9	20230831	091755	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1349	0	3	0.00	142518249	105477	6.46	1343	1358	1343	1753	945	1349	1351.18	10.11	0	3551	1373	1360	1350	1337	1327	1356	1333	969	404	500	990	1	1	193859610	2615	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-49.09	1182	20230727	14.13	2650	-49.09	20230331	1182	14.13	20230727	2650	-49.09	20230331	1182	14.13	20230727	3.15	N	452260	500	969 억		19604325	N	N	58	N	00	N
10	20230830	161316	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1349	0	3	0.00	2172116944	1606322	93.44	1358	1363	1340	1753	945	1349	1352.24	10.16	0	174507	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2615	0.00	0.00	12	0.83	0.00	0.00	2650	20230331	-49.09	1182	20230727	14.13	2650	-49.09	20230331	1182	14.13	20230727	2650	-49.09	20230331	1182	14.13	20230727	3.05	N	452260	500	969 억		19703269	N	N	58	N	00	N
11	20230830	151608	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1354	5	2	0.37	2084334882	1541295	89.66	1358	1363	1340	1753	945	1349	1352.33	10.16	0	174642	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2625	0.00	0.00	12	0.80	0.00	0.00	2650	20230331	-48.91	1182	20230727	14.55	2650	-48.91	20230331	1182	14.55	20230727	2650	-48.91	20230331	1182	14.55	20230727	3.05	N	452260	500	969 억		19703269	N	N	20	N	00	N
12	20230830	141710	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1355	6	2	0.44	1455495383	1075091	62.54	1358	1363	1349	1753	945	1349	1353.83	10.16	0	67844	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2627	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-48.87	1182	20230727	14.64	2650	-48.87	20230331	1182	14.64	20230727	2650	-48.87	20230331	1182	14.64	20230727	3.05	N	452260	500	969 억		19703269	N	N	20	N	00	N
13	20230830	131711	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1354	5	2	0.37	1201664854	887343	51.62	1358	1363	1349	1753	945	1349	1354.23	10.16	0	41303	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2625	0.00	0.00	12	0.46	0.00	0.00	2650	20230331	-48.91	1182	20230727	14.55	2650	-48.91	20230331	1182	14.55	20230727	2650	-48.91	20230331	1182	14.55	20230727	3.05	N	452260	500	969 억		19703269	N	N	20	N	00	N
14	20230830	121723	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1352	3	2	0.22	1097018578	809910	47.11	1358	1363	1349	1753	945	1349	1354.49	10.16	0	44709	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2621	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-48.98	1182	20230727	14.38	2650	-48.98	20230331	1182	14.38	20230727	2650	-48.98	20230331	1182	14.38	20230727	3.05	N	452260	500	969 억		19703269	N	N	20	N	00	N
15	20230830	112255	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1355	6	2	0.44	983284026	725832	42.22	1358	1363	1349	1753	945	1349	1354.70	10.16	0	52888	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2627	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-48.87	1182	20230727	14.64	2650	-48.87	20230331	1182	14.64	20230727	2650	-48.87	20230331	1182	14.64	20230727	3.05	N	452260	500	969 억		19703269	N	N	20	N	00	N
16	20230830	101814	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1356	7	2	0.52	581429425	429300	24.97	1358	1363	1349	1753	945	1349	1354.37	10.16	0	29243	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2629	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-48.83	1182	20230727	14.72	2650	-48.83	20230331	1182	14.72	20230727	2650	-48.83	20230331	1182	14.72	20230727	3.05	N	452260	500	969 억		19703269	N	N	20	N	00	N
17	20230830	091717	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1355	6	2	0.44	250065535	184633	10.74	1358	1363	1350	1753	945	1349	1354.39	10.16	0	-29688	1377	1362	1347	1332	1317	1355	1325	969	404	500	990	1	1	193859610	2627	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-48.87	1182	20230727	14.64	2650	-48.87	20230331	1182	14.64	20230727	2650	-48.87	20230331	1182	14.64	20230727	3.05	N	452260	500	969 억		19703269	N	N	20	N	00	N
18	20230829	161311	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1349	2	2	0.15	2310746057	1708700	23.88	1355	1362	1332	1751	943	1347	1352.35	10.07	0	461866	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2615	0.00	0.00	12	0.88	0.00	0.00	2650	20230331	-49.09	1182	20230727	14.13	2650	-49.09	20230331	1182	14.13	20230727	2650	-49.09	20230331	1182	14.13	20230727	3.07	N	452260	500	969 억		19528250	N	N	20	N	00	N
19	20230829	151623	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1350	3	2	0.22	2266981926	1676262	23.42	1355	1362	1332	1751	943	1347	1352.40	10.07	0	454064	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2617	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-49.06	1182	20230727	14.21	2650	-49.06	20230331	1182	14.21	20230727	2650	-49.06	20230331	1182	14.21	20230727	3.07	N	452260	500	969 억		19528250	N	N	34	N	00	N
20	20230829	141814	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1352	5	2	0.37	2161852802	1598346	22.34	1355	1362	1332	1751	943	1347	1352.56	10.07	0	437674	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2621	0.00	0.00	12	0.82	0.00	0.00	2650	20230331	-48.98	1182	20230727	14.38	2650	-48.98	20230331	1182	14.38	20230727	2650	-48.98	20230331	1182	14.38	20230727	3.07	N	452260	500	969 억		19528250	N	N	34	N	00	N
21	20230829	131658	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1351	4	2	0.30	1784522290	1318807	18.43	1355	1362	1332	1751	943	1347	1353.13	10.07	0	330636	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2619	0.00	0.00	12	0.68	0.00	0.00	2650	20230331	-49.02	1182	20230727	14.30	2650	-49.02	20230331	1182	14.30	20230727	2650	-49.02	20230331	1182	14.30	20230727	3.07	N	452260	500	969 억		19528250	N	N	34	N	00	N
22	20230829	121821	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1355	8	2	0.59	1538571076	1137446	15.89	1355	1362	1332	1751	943	1347	1352.65	10.07	0	278098	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2627	0.00	0.00	12	0.59	0.00	0.00	2650	20230331	-48.87	1182	20230727	14.64	2650	-48.87	20230331	1182	14.64	20230727	2650	-48.87	20230331	1182	14.64	20230727	3.07	N	452260	500	969 억		19528250	N	N	34	N	00	N
23	20230829	112527	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1354	7	2	0.52	1327214396	981472	13.72	1355	1362	1332	1751	943	1347	1352.27	10.07	0	245252	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2625	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-48.91	1182	20230727	14.55	2650	-48.91	20230331	1182	14.55	20230727	2650	-48.91	20230331	1182	14.55	20230727	3.07	N	452260	500	969 억		19528250	N	N	34	N	00	N
24	20230829	101919	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1349	2	2	0.15	1028329260	760978	10.63	1355	1362	1332	1751	943	1347	1351.33	10.07	0	162087	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2615	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-49.09	1182	20230727	14.13	2650	-49.09	20230331	1182	14.13	20230727	2650	-49.09	20230331	1182	14.13	20230727	3.07	N	452260	500	969 억		19528250	N	N	34	N	00	N
25	20230829	091249	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1355	8	2	0.59	224317921	166956	2.33	1355	1357	1332	1751	943	1347	1343.58	10.07	0	28395	1457	1402	1356	1301	1255	1429	1328	969	404	500	990	1	1	193859610	2627	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-48.87	1182	20230727	14.64	2650	-48.87	20230331	1182	14.64	20230727	2650	-48.87	20230331	1182	14.64	20230727	3.07	N	452260	500	969 억		19528250	N	N	34	N	00	N
26	20230828	161232	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1347	56	2	4.34	9710551206	7139027	457.10	1313	1411	1310	1678	904	1291	1360.24	10.20	0	-238948	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2611	0.00	0.00	12	3.68	0.00	0.00	2650	20230331	-49.17	1182	20230727	13.96	2650	-49.17	20230331	1182	13.96	20230727	2650	-49.17	20230331	1182	13.96	20230727	3.09	N	452260	500	969 억		19779084	N	N	34	N	00	N
27	20230828	151241	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1346	55	2	4.26	9492650665	6977144	446.74	1313	1411	1310	1678	904	1291	1360.54	10.20	0	-236778	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2609	0.00	0.00	12	3.60	0.00	0.00	2650	20230331	-49.21	1182	20230727	13.87	2650	-49.21	20230331	1182	13.87	20230727	2650	-49.21	20230331	1182	13.87	20230727	3.09	N	452260	500	969 억		19779084	N	N	5	N	00	N
28	20230828	141246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1351	60	2	4.65	9190979458	6753003	432.39	1313	1411	1310	1678	904	1291	1361.02	10.20	0	-219147	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2619	0.00	0.00	12	3.48	0.00	0.00	2650	20230331	-49.02	1182	20230727	14.30	2650	-49.02	20230331	1182	14.30	20230727	2650	-49.02	20230331	1182	14.30	20230727	3.09	N	452260	500	969 억		19779084	N	N	5	N	00	N
29	20230828	131257	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1359	68	2	5.27	8800642113	6464761	413.93	1313	1411	1310	1678	904	1291	1361.33	10.20	0	-253923	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2635	0.00	0.00	12	3.33	0.00	0.00	2650	20230331	-48.72	1182	20230727	14.97	2650	-48.72	20230331	1182	14.97	20230727	2650	-48.72	20230331	1182	14.97	20230727	3.09	N	452260	500	969 억		19779084	N	N	5	N	00	N
30	20230828	121246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1327	36	2	2.79	2405328217	1800821	115.30	1313	1369	1310	1678	904	1291	1335.68	10.20	0	201320	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2573	0.00	0.00	12	0.93	0.00	0.00	2650	20230331	-49.92	1182	20230727	12.27	2650	-49.92	20230331	1182	12.27	20230727	2650	-49.92	20230331	1182	12.27	20230727	3.09	N	452260	500	969 억		19779084	N	N	5	N	00	N
31	20230828	111241	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1334	43	2	3.33	2224689238	1664406	106.57	1313	1369	1310	1678	904	1291	1336.63	10.20	0	158057	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2586	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-49.66	1182	20230727	12.86	2650	-49.66	20230331	1182	12.86	20230727	2650	-49.66	20230331	1182	12.86	20230727	3.09	N	452260	500	969 억		19779084	N	N	5	N	00	N
32	20230828	101227	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1324	33	2	2.56	1842643152	1377803	88.22	1313	1369	1310	1678	904	1291	1337.38	10.20	0	173010	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2567	0.00	0.00	12	0.71	0.00	0.00	2650	20230331	-50.04	1182	20230727	12.01	2650	-50.04	20230331	1182	12.01	20230727	2650	-50.04	20230331	1182	12.01	20230727	3.09	N	452260	500	969 억		19779084	N	N	5	N	00	N
33	20230828	091245	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1347	56	2	4.34	1171990179	875241	56.04	1313	1369	1310	1678	904	1291	1339.05	10.20	0	53126	1347	1319	1297	1269	1247	1333	1283	969	387	500	950	1	1	193859610	2611	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-49.17	1182	20230727	13.96	2650	-49.17	20230331	1182	13.96	20230727	2650	-49.17	20230331	1182	13.96	20230727	3.09	N	452260	500	969 억		19779084	N	N	5	N	00	N
34	20230825	161234	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1291	0	3	0.00	2013779588	1552949	121.76	1290	1325	1275	1678	904	1291	1296.75	10.32	0	-228203	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2503	0.00	0.00	12	0.80	0.00	0.00	2650	20230331	-51.28	1182	20230727	9.22	2650	-51.28	20230331	1182	9.22	20230727	2650	-51.28	20230331	1182	9.22	20230727	3.31	N	452260	500	969 억		19999965	N	N	5	N	00	N
35	20230825	151244	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1293	2	2	0.15	1970153270	1519185	119.11	1290	1325	1275	1678	904	1291	1296.85	10.32	0	-234172	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2507	0.00	0.00	12	0.78	0.00	0.00	2650	20230331	-51.21	1182	20230727	9.39	2650	-51.21	20230331	1182	9.39	20230727	2650	-51.21	20230331	1182	9.39	20230727	3.31	N	452260	500	969 억		19999965	N	N	2	N	00	N
36	20230825	141242	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1295	4	2	0.31	1812284076	1397010	109.53	1290	1325	1275	1678	904	1291	1297.26	10.32	0	-241829	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2510	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-51.13	1182	20230727	9.56	2650	-51.13	20230331	1182	9.56	20230727	2650	-51.13	20230331	1182	9.56	20230727	3.31	N	452260	500	969 억		19999965	N	N	2	N	00	N
37	20230825	131237	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1297	6	2	0.46	1665365996	1283779	100.66	1290	1325	1275	1678	904	1291	1297.24	10.32	0	-207013	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2514	0.00	0.00	12	0.66	0.00	0.00	2650	20230331	-51.06	1182	20230727	9.73	2650	-51.06	20230331	1182	9.73	20230727	2650	-51.06	20230331	1182	9.73	20230727	3.31	N	452260	500	969 억		19999965	N	N	2	N	00	N
38	20230825	121239	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1293	2	2	0.15	1584383492	1221214	95.75	1290	1325	1275	1678	904	1291	1297.38	10.32	0	-196790	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2507	0.00	0.00	12	0.63	0.00	0.00	2650	20230331	-51.21	1182	20230727	9.39	2650	-51.21	20230331	1182	9.39	20230727	2650	-51.21	20230331	1182	9.39	20230727	3.31	N	452260	500	969 억		19999965	N	N	2	N	00	N
39	20230825	111238	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1307	16	2	1.24	1450242000	1117960	87.65	1290	1325	1275	1678	904	1291	1297.22	10.32	0	-194977	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2534	0.00	0.00	12	0.58	0.00	0.00	2650	20230331	-50.68	1182	20230727	10.58	2650	-50.68	20230331	1182	10.58	20230727	2650	-50.68	20230331	1182	10.58	20230727	3.31	N	452260	500	969 억		19999965	N	N	2	N	00	N
40	20230825	101243	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1286	-5	5	-0.39	523183251	407016	31.91	1290	1294	1275	1678	904	1291	1285.41	10.32	0	-5425	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2493	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-51.47	1182	20230727	8.80	2650	-51.47	20230331	1182	8.80	20230727	2650	-51.47	20230331	1182	8.80	20230727	3.31	N	452260	500	969 억		19999965	N	N	2	N	00	N
41	20230825	091235	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1292	1	2	0.08	160055250	124556	9.77	1290	1294	1275	1678	904	1291	1285.01	10.32	0	-1108	1309	1299	1295	1285	1281	1298	1284	969	387	500	950	1	1	193859610	2505	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-51.25	1182	20230727	9.31	2650	-51.25	20230331	1182	9.31	20230727	2650	-51.25	20230331	1182	9.31	20230727	3.31	N	452260	500	969 억		19999965	N	N	2	N	00	N
42	20230824	161229	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1291	-5	5	-0.39	1635056215	1260805	57.30	1296	1305	1291	1684	908	1296	1296.84	10.39	0	-137378	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2503	0.00	0.00	12	0.65	0.00	0.00	2650	20230331	-51.28	1182	20230727	9.22	2650	-51.28	20230331	1182	9.22	20230727	2650	-51.28	20230331	1182	9.22	20230727	3.29	N	452260	500	969 억		20137399	N	N	2	N	00	N
43	20230824	151227	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1296	0	3	0.00	1496459878	1153575	52.42	1296	1305	1291	1684	908	1296	1297.24	10.39	0	-135075	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2512	0.00	0.00	12	0.60	0.00	0.00	2650	20230331	-51.09	1182	20230727	9.64	2650	-51.09	20230331	1182	9.64	20230727	2650	-51.09	20230331	1182	9.64	20230727	3.29	N	452260	500	969 억		20137399	N	N	15	N	00	N
44	20230824	141230	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1301	5	2	0.39	1257556377	969174	44.04	1296	1305	1291	1684	908	1296	1297.56	10.39	0	-129882	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2522	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-50.91	1182	20230727	10.07	2650	-50.91	20230331	1182	10.07	20230727	2650	-50.91	20230331	1182	10.07	20230727	3.29	N	452260	500	969 억		20137399	N	N	15	N	00	N
45	20230824	131230	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1294	-2	5	-0.15	968766477	746526	33.93	1296	1305	1293	1684	908	1296	1297.70	10.39	0	-70749	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2509	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-51.17	1182	20230727	9.48	2650	-51.17	20230331	1182	9.48	20230727	2650	-51.17	20230331	1182	9.48	20230727	3.29	N	452260	500	969 억		20137399	N	N	15	N	00	N
46	20230824	121236	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1296	0	3	0.00	809317635	623377	28.33	1296	1305	1294	1684	908	1296	1298.28	10.39	0	-33722	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2512	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-51.09	1182	20230727	9.64	2650	-51.09	20230331	1182	9.64	20230727	2650	-51.09	20230331	1182	9.64	20230727	3.29	N	452260	500	969 억		20137399	N	N	15	N	00	N
47	20230824	111227	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1298	2	2	0.15	645094330	496875	22.58	1296	1305	1294	1684	908	1296	1298.31	10.39	0	-19523	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2516	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-51.02	1182	20230727	9.81	2650	-51.02	20230331	1182	9.81	20230727	2650	-51.02	20230331	1182	9.81	20230727	3.29	N	452260	500	969 억		20137399	N	N	15	N	00	N
48	20230824	101226	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1300	4	2	0.31	465427153	358469	16.29	1296	1305	1295	1684	908	1296	1298.38	10.39	0	-21401	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2520	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-50.94	1182	20230727	9.98	2650	-50.94	20230331	1182	9.98	20230727	2650	-50.94	20230331	1182	9.98	20230727	3.29	N	452260	500	969 억		20137399	N	N	15	N	00	N
49	20230824	091231	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1304	8	2	0.62	157678114	121516	5.52	1296	1305	1296	1684	908	1296	1297.60	10.39	0	13129	1349	1322	1308	1281	1267	1315	1274	969	388	500	950	1	1	193859610	2528	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-50.79	1182	20230727	10.32	2650	-50.79	20230331	1182	10.32	20230727	2650	-50.79	20230331	1182	10.32	20230727	3.29	N	452260	500	969 억		20137399	N	N	15	N	00	N
50	20230823	161222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1296	-39	5	-2.92	2850177838	2185764	140.95	1335	1335	1294	1735	935	1335	1303.98	10.26	0	249464	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2512	0.00	0.00	12	1.13	0.00	0.00	2650	20230331	-51.09	1182	20230727	9.64	2650	-51.09	20230331	1182	9.64	20230727	2650	-51.09	20230331	1182	9.64	20230727	3.30	N	452260	500	969 억		19882591	N	N	15	N	00	N
51	20230823	151223	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1297	-38	5	-2.85	2716493146	2082614	134.30	1335	1335	1294	1735	935	1335	1304.35	10.26	0	260606	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2514	0.00	0.00	12	1.07	0.00	0.00	2650	20230331	-51.06	1182	20230727	9.73	2650	-51.06	20230331	1182	9.73	20230727	2650	-51.06	20230331	1182	9.73	20230727	3.30	N	452260	500	969 억		19882591	N	N	16	N	00	N
52	20230823	141229	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1304	-31	5	-2.32	2176106607	1666180	107.44	1335	1335	1295	1735	935	1335	1306.02	10.26	0	281190	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2528	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-50.79	1182	20230727	10.32	2650	-50.79	20230331	1182	10.32	20230727	2650	-50.79	20230331	1182	10.32	20230727	3.30	N	452260	500	969 억		19882591	N	N	16	N	00	N
53	20230823	131220	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1308	-27	5	-2.02	2010200921	1538758	99.23	1335	1335	1295	1735	935	1335	1306.35	10.26	0	302956	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2536	0.00	0.00	12	0.79	0.00	0.00	2650	20230331	-50.64	1182	20230727	10.66	2650	-50.64	20230331	1182	10.66	20230727	2650	-50.64	20230331	1182	10.66	20230727	3.30	N	452260	500	969 억		19882591	N	N	16	N	00	N
54	20230823	121231	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1304	-31	5	-2.32	1801581687	1378731	88.91	1335	1335	1295	1735	935	1335	1306.67	10.26	0	297808	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2528	0.00	0.00	12	0.71	0.00	0.00	2650	20230331	-50.79	1182	20230727	10.32	2650	-50.79	20230331	1182	10.32	20230727	2650	-50.79	20230331	1182	10.32	20230727	3.30	N	452260	500	969 억		19882591	N	N	16	N	00	N
55	20230823	111225	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1309	-26	5	-1.95	1541254828	1179530	76.06	1335	1335	1295	1735	935	1335	1306.63	10.26	0	248882	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2538	0.00	0.00	12	0.61	0.00	0.00	2650	20230331	-50.60	1182	20230727	10.74	2650	-50.60	20230331	1182	10.74	20230727	2650	-50.60	20230331	1182	10.74	20230727	3.30	N	452260	500	969 억		19882591	N	N	16	N	00	N
56	20230823	101225	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1304	-31	5	-2.32	1296465758	992286	63.99	1335	1335	1295	1735	935	1335	1306.50	10.26	0	185195	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2528	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-50.79	1182	20230727	10.32	2650	-50.79	20230331	1182	10.32	20230727	2650	-50.79	20230331	1182	10.32	20230727	3.30	N	452260	500	969 억		19882591	N	N	16	N	00	N
57	20230823	091235	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1332	-3	5	-0.22	175900383	132849	8.57	1335	1335	1320	1735	935	1335	1323.94	10.26	0	25539	1377	1355	1338	1316	1299	1347	1308	969	400	500	980	1	1	193859610	2582	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-49.74	1182	20230727	12.69	2650	-49.74	20230331	1182	12.69	20230727	2650	-49.74	20230331	1182	12.69	20230727	3.30	N	452260	500	969 억		19882591	N	N	16	N	00	N
58	20230822	161217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1335	2	2	0.15	2040929512	1528715	76.27	1340	1360	1321	1732	934	1333	1335.06	10.18	0	128471	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2588	0.00	0.00	12	0.79	0.00	0.00	2650	20230331	-49.62	1182	20230727	12.94	2650	-49.62	20230331	1182	12.94	20230727	2650	-49.62	20230331	1182	12.94	20230727	3.40	N	452260	500	969 억		19728601	N	N	16	N	00	N
59	20230822	151217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1340	7	2	0.53	1920558249	1438737	71.78	1340	1360	1321	1732	934	1333	1334.89	10.18	0	129141	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2598	0.00	0.00	12	0.74	0.00	0.00	2650	20230331	-49.43	1182	20230727	13.37	2650	-49.43	20230331	1182	13.37	20230727	2650	-49.43	20230331	1182	13.37	20230727	3.40	N	452260	500	969 억		19728601	N	N	8	N	00	N
60	20230822	141218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1335	2	2	0.15	1641108980	1229234	61.33	1340	1360	1321	1732	934	1333	1335.07	10.18	0	115478	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2588	0.00	0.00	12	0.63	0.00	0.00	2650	20230331	-49.62	1182	20230727	12.94	2650	-49.62	20230331	1182	12.94	20230727	2650	-49.62	20230331	1182	12.94	20230727	3.40	N	452260	500	969 억		19728601	N	N	8	N	00	N
61	20230822	131215	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1332	-1	5	-0.08	1469337069	1100059	54.88	1340	1360	1321	1732	934	1333	1335.69	10.18	0	103506	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2582	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-49.74	1182	20230727	12.69	2650	-49.74	20230331	1182	12.69	20230727	2650	-49.74	20230331	1182	12.69	20230727	3.40	N	452260	500	969 억		19728601	N	N	8	N	00	N
62	20230822	121200	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1332	-1	5	-0.08	1319263578	987403	49.26	1340	1360	1321	1732	934	1333	1336.10	10.18	0	114932	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2582	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-49.74	1182	20230727	12.69	2650	-49.74	20230331	1182	12.69	20230727	2650	-49.74	20230331	1182	12.69	20230727	3.40	N	452260	500	969 억		19728601	N	N	8	N	00	N
63	20230822	111213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1330	-3	5	-0.23	1188187977	889205	44.36	1340	1360	1321	1732	934	1333	1336.24	10.18	0	98720	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2578	0.00	0.00	12	0.46	0.00	0.00	2650	20230331	-49.81	1182	20230727	12.52	2650	-49.81	20230331	1182	12.52	20230727	2650	-49.81	20230331	1182	12.52	20230727	3.40	N	452260	500	969 억		19728601	N	N	8	N	00	N
64	20230822	101213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1338	5	2	0.38	903967592	676038	33.73	1340	1360	1321	1732	934	1333	1337.17	10.18	0	36808	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2594	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-49.51	1182	20230727	13.20	2650	-49.51	20230331	1182	13.20	20230727	2650	-49.51	20230331	1182	13.20	20230727	3.40	N	452260	500	969 억		19728601	N	N	8	N	00	N
65	20230822	091210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1339	6	2	0.45	254943414	189658	9.46	1340	1360	1338	1732	934	1333	1344.35	10.18	0	-20491	1376	1354	1336	1314	1296	1345	1305	969	399	500	980	1	1	193859610	2596	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-49.47	1182	20230727	13.28	2650	-49.47	20230331	1182	13.28	20230727	2650	-49.47	20230331	1182	13.28	20230727	3.40	N	452260	500	969 억		19728601	N	N	8	N	00	N
66	20230821	161209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1333	-36	5	-2.63	2617264146	1956189	28.62	1336	1358	1318	1779	959	1369	1337.94	10.20	0	29426	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2584	0.00	0.00	12	1.01	0.00	0.00	2650	20230331	-49.70	1182	20230727	12.77	2650	-49.70	20230331	1182	12.77	20230727	2650	-49.70	20230331	1182	12.77	20230727	3.31	N	452260	500	969 억		19772514	N	N	8	N	00	N
67	20230821	151216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1333	-36	5	-2.63	2492389210	1862501	27.25	1336	1358	1318	1779	959	1369	1338.19	10.20	0	32319	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2584	0.00	0.00	12	0.96	0.00	0.00	2650	20230331	-49.70	1182	20230727	12.77	2650	-49.70	20230331	1182	12.77	20230727	2650	-49.70	20230331	1182	12.77	20230727	3.31	N	452260	500	969 억		19772514	N	N	51	N	00	N
68	20230821	141209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1336	-33	5	-2.41	2141377952	1599520	23.40	1336	1358	1318	1779	959	1369	1338.76	10.20	0	58098	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2590	0.00	0.00	12	0.83	0.00	0.00	2650	20230331	-49.58	1182	20230727	13.03	2650	-49.58	20230331	1182	13.03	20230727	2650	-49.58	20230331	1182	13.03	20230727	3.31	N	452260	500	969 억		19772514	N	N	51	N	00	N
69	20230821	131226	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1340	-29	5	-2.12	1975560670	1475736	21.59	1336	1358	1318	1779	959	1369	1338.69	10.20	0	75883	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2598	0.00	0.00	12	0.76	0.00	0.00	2650	20230331	-49.43	1182	20230727	13.37	2650	-49.43	20230331	1182	13.37	20230727	2650	-49.43	20230331	1182	13.37	20230727	3.31	N	452260	500	969 억		19772514	N	N	51	N	00	N
70	20230821	121221	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1342	-27	5	-1.97	1754686475	1311249	19.18	1336	1358	1318	1779	959	1369	1338.17	10.20	0	89956	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2602	0.00	0.00	12	0.68	0.00	0.00	2650	20230331	-49.36	1182	20230727	13.54	2650	-49.36	20230331	1182	13.54	20230727	2650	-49.36	20230331	1182	13.54	20230727	3.31	N	452260	500	969 억		19772514	N	N	51	N	00	N
71	20230821	111210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1340	-29	5	-2.12	1597996328	1194254	17.47	1336	1358	1318	1779	959	1369	1338.06	10.20	0	104258	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2598	0.00	0.00	12	0.62	0.00	0.00	2650	20230331	-49.43	1182	20230727	13.37	2650	-49.43	20230331	1182	13.37	20230727	2650	-49.43	20230331	1182	13.37	20230727	3.31	N	452260	500	969 억		19772514	N	N	51	N	00	N
72	20230821	101209	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1350	-19	5	-1.39	1297571813	969863	14.19	1336	1358	1318	1779	959	1369	1337.88	10.20	0	215561	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2617	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-49.06	1182	20230727	14.21	2650	-49.06	20230331	1182	14.21	20230727	2650	-49.06	20230331	1182	14.21	20230727	3.31	N	452260	500	969 억		19772514	N	N	51	N	00	N
73	20230821	091219	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1340	-29	5	-2.12	425480738	317731	4.65	1336	1358	1318	1779	959	1369	1339.09	10.20	0	6382	1527	1448	1405	1326	1283	1487	1365	969	410	500	1010	1	1	193859610	2598	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-49.43	1182	20230727	13.37	2650	-49.43	20230331	1182	13.37	20230727	2650	-49.43	20230331	1182	13.37	20230727	3.31	N	452260	500	969 억		19772514	N	N	51	N	00	N
74	20230818	161210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1369	-5	5	-0.36	9625600029	6769399	157.94	1365	1484	1362	1786	962	1374	1422.02	10.38	0	-342738	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2654	0.00	0.00	12	3.49	0.00	0.00	2650	20230331	-48.34	1182	20230727	15.82	2650	-48.34	20230331	1182	15.82	20230727	2650	-48.34	20230331	1182	15.82	20230727	3.03	N	452260	500	969 억		20119007	N	N	51	N	00	N
75	20230818	151159	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1373	-1	5	-0.07	9387594856	6595720	153.89	1365	1484	1362	1786	962	1374	1423.29	10.38	0	-343153	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2662	0.00	0.00	12	3.40	0.00	0.00	2650	20230331	-48.19	1182	20230727	16.16	2650	-48.19	20230331	1182	16.16	20230727	2650	-48.19	20230331	1182	16.16	20230727	3.03	N	452260	500	969 억		20119007	N	N	119	N	00	N
76	20230818	141210	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1372	-2	5	-0.15	9039172444	6342456	147.98	1365	1484	1362	1786	962	1374	1425.19	10.38	0	-318937	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2660	0.00	0.00	12	3.27	0.00	0.00	2650	20230331	-48.23	1182	20230727	16.07	2650	-48.23	20230331	1182	16.07	20230727	2650	-48.23	20230331	1182	16.07	20230727	3.03	N	452260	500	969 억		20119007	N	N	119	N	00	N
77	20230818	131201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1379	5	2	0.36	8576504505	6005898	140.12	1365	1484	1362	1786	962	1374	1428.02	10.38	0	-307221	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2673	0.00	0.00	12	3.10	0.00	0.00	2650	20230331	-47.96	1182	20230727	16.67	2650	-47.96	20230331	1182	16.67	20230727	2650	-47.96	20230331	1182	16.67	20230727	3.03	N	452260	500	969 억		20119007	N	N	119	N	00	N
78	20230818	121214	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1379	5	2	0.36	8170522213	5710747	133.24	1365	1484	1362	1786	962	1374	1430.73	10.38	0	-313434	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2673	0.00	0.00	12	2.95	0.00	0.00	2650	20230331	-47.96	1182	20230727	16.67	2650	-47.96	20230331	1182	16.67	20230727	2650	-47.96	20230331	1182	16.67	20230727	3.03	N	452260	500	969 억		20119007	N	N	119	N	00	N
79	20230818	111204	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1400	26	2	1.89	7492778519	5220344	121.80	1365	1484	1362	1786	962	1374	1435.31	10.38	0	-230193	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2714	0.00	0.00	12	2.69	0.00	0.00	2650	20230331	-47.17	1182	20230727	18.44	2650	-47.17	20230331	1182	18.44	20230727	2650	-47.17	20230331	1182	18.44	20230727	3.03	N	452260	500	969 억		20119007	N	N	119	N	00	N
80	20230818	101212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1428	54	2	3.93	6659841856	4626789	107.95	1365	1484	1362	1786	962	1374	1439.42	10.38	0	-206585	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2768	0.00	0.00	12	2.39	0.00	0.00	2650	20230331	-46.11	1182	20230727	20.81	2650	-46.11	20230331	1182	20.81	20230727	2650	-46.11	20230331	1182	20.81	20230727	3.03	N	452260	500	969 억		20119007	N	N	119	N	00	N
81	20230818	091216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1404	30	2	2.18	1270890050	901969	21.04	1365	1432	1362	1786	962	1374	1409.03	10.38	0	-74194	1468	1420	1397	1349	1326	1409	1338	969	412	500	1010	1	1	193859610	2722	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-47.02	1182	20230727	18.78	2650	-47.02	20230331	1182	18.78	20230727	2650	-47.02	20230331	1182	18.78	20230727	3.03	N	452260	500	969 억		20119007	N	N	119	N	00	N
82	20230817	161211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1374	-92	5	-6.28	5788383063	4147650	59.74	1418	1445	1374	1905	1027	1466	1395.47	10.37	0	983	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2664	0.00	0.00	12	2.14	0.00	0.00	2650	20230331	-48.15	1182	20230727	16.24	2650	-48.15	20230331	1182	16.24	20230727	2650	-48.15	20230331	1182	16.24	20230727	2.39	N	452260	500	969 억		20108665	N	N	119	N	00	N
83	20230817	151218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1377	-89	5	-6.07	5387149864	3855915	55.54	1418	1445	1376	1905	1027	1466	1396.98	10.37	0	-26372	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2669	0.00	0.00	12	1.99	0.00	0.00	2650	20230331	-48.04	1182	20230727	16.50	2650	-48.04	20230331	1182	16.50	20230727	2650	-48.04	20230331	1182	16.50	20230727	2.39	N	452260	500	969 억		20108665	N	N	0	N	00	N
84	20230817	141211	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1397	-69	5	-4.71	4707582305	3364633	48.46	1418	1445	1376	1905	1027	1466	1398.99	10.37	0	-20659	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2708	0.00	0.00	12	1.74	0.00	0.00	2650	20230331	-47.28	1182	20230727	18.19	2650	-47.28	20230331	1182	18.19	20230727	2650	-47.28	20230331	1182	18.19	20230727	2.39	N	452260	500	969 억		20108665	N	N	0	N	00	N
85	20230817	131203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1395	-71	5	-4.84	4449181825	3179642	45.80	1418	1445	1376	1905	1027	1466	1399.11	10.37	0	-17697	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2704	0.00	0.00	12	1.64	0.00	0.00	2650	20230331	-47.36	1182	20230727	18.02	2650	-47.36	20230331	1182	18.02	20230727	2650	-47.36	20230331	1182	18.02	20230727	2.39	N	452260	500	969 억		20108665	N	N	0	N	00	N
86	20230817	121207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1388	-78	5	-5.32	4180890965	2986679	43.02	1418	1445	1376	1905	1027	1466	1399.68	10.37	0	-35524	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2691	0.00	0.00	12	1.54	0.00	0.00	2650	20230331	-47.62	1182	20230727	17.43	2650	-47.62	20230331	1182	17.43	20230727	2650	-47.62	20230331	1182	17.43	20230727	2.39	N	452260	500	969 억		20108665	N	N	0	N	00	N
87	20230817	111208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1386	-80	5	-5.46	3912763417	2794212	40.25	1418	1445	1376	1905	1027	1466	1400.13	10.37	0	5726	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2687	0.00	0.00	12	1.44	0.00	0.00	2650	20230331	-47.70	1182	20230727	17.26	2650	-47.70	20230331	1182	17.26	20230727	2650	-47.70	20230331	1182	17.26	20230727	2.39	N	452260	500	969 억		20108665	N	N	0	N	00	N
88	20230817	101202	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1387	-79	5	-5.39	3095022229	2204371	31.75	1418	1445	1383	1905	1027	1466	1403.83	10.37	0	-30836	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2689	0.00	0.00	12	1.14	0.00	0.00	2650	20230331	-47.66	1182	20230727	17.34	2650	-47.66	20230331	1182	17.34	20230727	2650	-47.66	20230331	1182	17.34	20230727	2.39	N	452260	500	969 억		20108665	N	N	0	N	00	N
89	20230817	091201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1411	-55	5	-3.75	1229158505	866449	12.48	1418	1445	1405	1905	1027	1466	1418.20	10.37	0	-54767	1550	1507	1477	1434	1404	1493	1420	969	439	500	1080	1	1	193859610	2735	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-46.75	1182	20230727	19.37	2650	-46.75	20230331	1182	19.37	20230727	2650	-46.75	20230331	1182	19.37	20230727	2.39	N	452260	500	969 억		20108665	N	N	0	N	00	N
90	20230816	161207	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1466	-53	5	-3.49	10054624616	6806928	11.37	1518	1520	1447	1974	1064	1519	1477.10	10.48	0	-217309	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2842	0.00	0.00	12	3.51	0.00	0.00	2650	20230331	-44.68	1182	20230727	24.03	2650	-44.68	20230331	1182	24.03	20230727	2650	-44.68	20230331	1182	24.03	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
91	20230816	151208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1460	-59	5	-3.88	9571922284	6477487	10.82	1518	1520	1447	1974	1064	1519	1477.62	10.48	0	-281633	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2830	0.00	0.00	12	3.34	0.00	0.00	2650	20230331	-44.91	1182	20230727	23.52	2650	-44.91	20230331	1182	23.52	20230727	2650	-44.91	20230331	1182	23.52	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
92	20230816	141205	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1469	-50	5	-3.29	8669789332	5862084	9.79	1518	1520	1447	1974	1064	1519	1478.85	10.48	0	-243722	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2848	0.00	0.00	12	3.02	0.00	0.00	2650	20230331	-44.57	1182	20230727	24.28	2650	-44.57	20230331	1182	24.28	20230727	2650	-44.57	20230331	1182	24.28	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
93	20230816	131203	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1480	-39	5	-2.57	8121713800	5489991	9.17	1518	1520	1447	1974	1064	1519	1479.26	10.48	0	-201179	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2869	0.00	0.00	12	2.83	0.00	0.00	2650	20230331	-44.15	1182	20230727	25.21	2650	-44.15	20230331	1182	25.21	20230727	2650	-44.15	20230331	1182	25.21	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
94	20230816	121222	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1471	-48	5	-3.16	7597544688	5135919	8.58	1518	1520	1447	1974	1064	1519	1479.18	10.48	0	-194485	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2852	0.00	0.00	12	2.65	0.00	0.00	2650	20230331	-44.49	1182	20230727	24.45	2650	-44.49	20230331	1182	24.45	20230727	2650	-44.49	20230331	1182	24.45	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
95	20230816	111218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1486	-33	5	-2.17	6758600921	4568285	7.63	1518	1520	1447	1974	1064	1519	1479.33	10.48	0	-209179	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2881	0.00	0.00	12	2.36	0.00	0.00	2650	20230331	-43.92	1182	20230727	25.72	2650	-43.92	20230331	1182	25.72	20230727	2650	-43.92	20230331	1182	25.72	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
96	20230816	101208	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1496	-23	5	-1.51	5622910374	3808347	6.36	1518	1520	1447	1974	1064	1519	1476.30	10.48	0	-103726	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2900	0.00	0.00	12	1.96	0.00	0.00	2650	20230331	-43.55	1182	20230727	26.57	2650	-43.55	20230331	1182	26.57	20230727	2650	-43.55	20230331	1182	26.57	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
97	20230816	091201	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1465	-54	5	-3.55	2766318281	1871757	3.13	1518	1520	1447	1974	1064	1519	1477.58	10.48	0	-186548	1819	1668	1504	1353	1189	1744	1429	969	455	500	1120	1	1	193859610	2840	0.00	0.00	12	0.97	0.00	0.00	2650	20230331	-44.72	1182	20230727	23.94	2650	-44.72	20230331	1182	23.94	20230727	2650	-44.72	20230331	1182	23.94	20230727	2.51	N	452260	500	969 억		20313471	N	N	0	N	00	N
98	20230814	161151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1519	151	2	11.04	93192790474	59549270	2429.55	1362	1655	1340	1778	958	1368	1565.00	11.10	0	-1211712	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	2945	0.00	0.00	12	30.72	0.00	0.00	2650	20230331	-42.68	1182	20230727	28.51	2650	-42.68	20230331	1182	28.51	20230727	2650	-42.68	20230331	1182	28.51	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
99	20230814	151148	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1536	168	2	12.28	91723097207	58584786	2390.20	1362	1655	1340	1778	958	1368	1565.65	11.10	0	-1193824	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	2978	0.00	0.00	12	30.22	0.00	0.00	2650	20230331	-42.04	1182	20230727	29.95	2650	-42.04	20230331	1182	29.95	20230727	2650	-42.04	20230331	1182	29.95	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
100	20230814	141151	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1538	170	2	12.43	84368780853	53762246	2193.44	1362	1655	1340	1778	958	1368	1569.29	11.10	0	-1211503	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	2982	0.00	0.00	12	27.73	0.00	0.00	2650	20230331	-41.96	1182	20230727	30.12	2650	-41.96	20230331	1182	30.12	20230727	2650	-41.96	20230331	1182	30.12	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
101	20230814	131137	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1636	268	2	19.59	64640572195	41465914	1691.77	1362	1639	1340	1778	958	1368	1558.88	11.10	0	-675586	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	3172	0.00	0.00	12	21.39	0.00	0.00	2650	20230331	-38.26	1182	20230727	38.41	2650	-38.26	20230331	1182	38.41	20230727	2650	-38.26	20230331	1182	38.41	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
102	20230814	121147	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1538	170	2	12.43	37068391766	24246680	989.24	1362	1596	1340	1778	958	1368	1528.80	11.10	0	-876537	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	2982	0.00	0.00	12	12.51	0.00	0.00	2650	20230331	-41.96	1182	20230727	30.12	2650	-41.96	20230331	1182	30.12	20230727	2650	-41.96	20230331	1182	30.12	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
103	20230814	111138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1532	164	2	11.99	20776880136	13810931	563.47	1362	1592	1340	1778	958	1368	1504.38	11.10	0	-600070	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	2970	0.00	0.00	12	7.12	0.00	0.00	2650	20230331	-42.19	1182	20230727	29.61	2650	-42.19	20230331	1182	29.61	20230727	2650	-42.19	20230331	1182	29.61	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
104	20230814	101144	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1447	79	2	5.77	6138207643	4305400	175.66	1362	1470	1340	1778	958	1368	1425.70	11.10	0	-90141	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	2805	0.00	0.00	12	2.22	0.00	0.00	2650	20230331	-45.40	1182	20230727	22.42	2650	-45.40	20230331	1182	22.42	20230727	2650	-45.40	20230331	1182	22.42	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
105	20230814	091139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1355	-13	5	-0.95	463023132	342255	13.96	1362	1366	1340	1778	958	1368	1352.86	11.10	0	-53771	1420	1394	1367	1341	1314	1407	1354	969	410	500	1010	1	1	193859610	2627	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-48.87	1182	20230727	14.64	2650	-48.87	20230331	1182	14.64	20230727	2650	-48.87	20230331	1182	14.64	20230727	2.34	N	452260	500	969 억		21526627	N	N	0	N	00	N
106	20230811	161139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1368	5	2	0.37	3277775422	2399256	16.04	1347	1393	1340	1771	955	1363	1366.15	11.01	0	169602	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2652	0.00	0.00	12	1.24	0.00	0.00	2650	20230331	-48.38	1182	20230727	15.74	2650	-48.38	20230331	1182	15.74	20230727	2650	-48.38	20230331	1182	15.74	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
107	20230811	151132	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1357	-6	5	-0.44	3156100294	2310001	15.44	1347	1393	1340	1771	955	1363	1366.28	11.01	0	178423	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2631	0.00	0.00	12	1.19	0.00	0.00	2650	20230331	-48.79	1182	20230727	14.81	2650	-48.79	20230331	1182	14.81	20230727	2650	-48.79	20230331	1182	14.81	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
108	20230811	141130	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1361	-2	5	-0.15	2847886692	2082777	13.93	1347	1393	1340	1771	955	1363	1367.35	11.01	0	179168	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2638	0.00	0.00	12	1.07	0.00	0.00	2650	20230331	-48.64	1182	20230727	15.14	2650	-48.64	20230331	1182	15.14	20230727	2650	-48.64	20230331	1182	15.14	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
109	20230811	131130	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1365	2	2	0.15	2685385581	1963583	13.13	1347	1393	1340	1771	955	1363	1367.60	11.01	0	164358	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2646	0.00	0.00	12	1.01	0.00	0.00	2650	20230331	-48.49	1182	20230727	15.48	2650	-48.49	20230331	1182	15.48	20230727	2650	-48.49	20230331	1182	15.48	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
110	20230811	121120	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1367	4	2	0.29	2549201678	1863675	12.46	1347	1393	1340	1771	955	1363	1367.84	11.01	0	152019	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2650	0.00	0.00	12	0.96	0.00	0.00	2650	20230331	-48.42	1182	20230727	15.65	2650	-48.42	20230331	1182	15.65	20230727	2650	-48.42	20230331	1182	15.65	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
111	20230811	111121	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1367	4	2	0.29	2298060479	1678907	11.23	1347	1393	1340	1771	955	1363	1368.79	11.01	0	121946	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2650	0.00	0.00	12	0.87	0.00	0.00	2650	20230331	-48.42	1182	20230727	15.65	2650	-48.42	20230331	1182	15.65	20230727	2650	-48.42	20230331	1182	15.65	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
112	20230811	101114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1377	14	2	1.03	2009761521	1468046	9.82	1347	1393	1340	1771	955	1363	1369.01	11.01	0	62000	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2669	0.00	0.00	12	0.76	0.00	0.00	2650	20230331	-48.04	1182	20230727	16.50	2650	-48.04	20230331	1182	16.50	20230727	2650	-48.04	20230331	1182	16.50	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
113	20230811	091129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1357	-6	5	-0.44	848410912	622605	4.16	1347	1385	1340	1771	955	1363	1362.68	11.01	0	-32463	1494	1428	1339	1273	1184	1461	1306	969	408	500	1000	1	1	193859610	2631	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-48.79	1182	20230727	14.81	2650	-48.79	20230331	1182	14.81	20230727	2650	-48.79	20230331	1182	14.81	20230727	2.34	N	452260	500	969 억		21349604	N	N	98	N	00	N
114	20230810	161117	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1363	116	2	9.30	20174900738	14848475	2359.32	1250	1405	1250	1621	873	1247	1358.71	11.25	0	-61776	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2642	0.00	0.00	12	7.66	0.00	0.00	2650	20230331	-48.57	1182	20230727	15.31	2650	-48.57	20230331	1182	15.31	20230727	2650	-48.57	20230331	1182	15.31	20230727	2.28	N	452260	500	969 억		21800951	N	N	98	N	00	N
115	20230810	151113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1358	111	2	8.90	19742863631	14531108	2308.89	1250	1405	1250	1621	873	1247	1358.66	11.25	0	-3437	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2633	0.00	0.00	12	7.50	0.00	0.00	2650	20230331	-48.75	1182	20230727	14.89	2650	-48.75	20230331	1182	14.89	20230727	2650	-48.75	20230331	1182	14.89	20230727	2.28	N	452260	500	969 억		21800951	N	N	2107	N	00	N
116	20230810	141113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1361	114	2	9.14	18698943321	13760077	2186.38	1250	1405	1250	1621	873	1247	1358.93	11.25	0	-66370	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2638	0.00	0.00	12	7.10	0.00	0.00	2650	20230331	-48.64	1182	20230727	15.14	2650	-48.64	20230331	1182	15.14	20230727	2650	-48.64	20230331	1182	15.14	20230727	2.28	N	452260	500	969 억		21800951	N	N	2107	N	00	N
117	20230810	131103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1362	115	2	9.22	17164950781	12640982	2008.56	1250	1405	1250	1621	873	1247	1357.88	11.25	0	-378977	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2640	0.00	0.00	12	6.52	0.00	0.00	2650	20230331	-48.60	1182	20230727	15.23	2650	-48.60	20230331	1182	15.23	20230727	2650	-48.60	20230331	1182	15.23	20230727	2.28	N	452260	500	969 억		21800951	N	N	2107	N	00	N
118	20230810	121124	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1364	117	2	9.38	15504400850	11427603	1815.77	1250	1405	1250	1621	873	1247	1356.75	11.25	0	-509322	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2644	0.00	0.00	12	5.89	0.00	0.00	2650	20230331	-48.53	1182	20230727	15.40	2650	-48.53	20230331	1182	15.40	20230727	2650	-48.53	20230331	1182	15.40	20230727	2.28	N	452260	500	969 억		21800951	N	N	2107	N	00	N
119	20230810	111125	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1388	141	2	11.31	10189494097	7552891	1200.10	1250	1399	1250	1621	873	1247	1349.09	11.25	0	-268153	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2691	0.00	0.00	12	3.90	0.00	0.00	2650	20230331	-47.62	1182	20230727	17.43	2650	-47.62	20230331	1182	17.43	20230727	2650	-47.62	20230331	1182	17.43	20230727	2.28	N	452260	500	969 억		21800951	N	N	2107	N	00	N
120	20230810	101121	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1309	62	2	4.97	3224656729	2456939	390.39	1250	1353	1250	1621	873	1247	1312.47	11.25	0	15182	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2538	0.00	0.00	12	1.27	0.00	0.00	2650	20230331	-50.60	1182	20230727	10.74	2650	-50.60	20230331	1182	10.74	20230727	2650	-50.60	20230331	1182	10.74	20230727	2.28	N	452260	500	969 억		21800951	N	N	2107	N	00	N
121	20230810	091129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1274	27	2	2.17	270685078	213613	33.94	1250	1277	1250	1621	873	1247	1267.18	11.25	0	91061	1263	1255	1245	1237	1227	1259	1241	969	374	500	920	1	1	193859610	2470	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-51.92	1182	20230727	7.78	2650	-51.92	20230331	1182	7.78	20230727	2650	-51.92	20230331	1182	7.78	20230727	2.28	N	452260	500	969 억		21800951	N	N	2107	N	00	N
122	20230809	161114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1247	7	2	0.56	775909369	623388	54.71	1235	1253	1235	1612	868	1240	1244.67	11.23	0	52202	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2417	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-52.94	1182	20230727	5.50	2650	-52.94	20230331	1182	5.50	20230727	2650	-52.94	20230331	1182	5.50	20230727	2.30	N	452260	500	969 억		21763878	N	N	2107	N	00	N
123	20230809	151102	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1248	8	2	0.65	710248582	570859	50.10	1235	1253	1235	1612	868	1240	1244.18	11.23	0	76783	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2419	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-52.91	1182	20230727	5.58	2650	-52.91	20230331	1182	5.58	20230727	2650	-52.91	20230331	1182	5.58	20230727	2.30	N	452260	500	969 억		21763878	N	N	56	N	00	N
124	20230809	141058	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1251	11	2	0.89	601711351	483995	42.48	1235	1253	1235	1612	868	1240	1243.22	11.23	0	71014	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2425	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-52.79	1182	20230727	5.84	2650	-52.79	20230331	1182	5.84	20230727	2650	-52.79	20230331	1182	5.84	20230727	2.30	N	452260	500	969 억		21763878	N	N	56	N	00	N
125	20230809	131122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1247	7	2	0.56	515644969	415130	36.43	1235	1249	1235	1612	868	1240	1242.13	11.23	0	45704	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2417	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-52.94	1182	20230727	5.50	2650	-52.94	20230331	1182	5.50	20230727	2650	-52.94	20230331	1182	5.50	20230727	2.30	N	452260	500	969 억		21763878	N	N	56	N	00	N
126	20230809	121122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1245	5	2	0.40	449849335	362350	31.80	1235	1249	1235	1612	868	1240	1241.48	11.23	0	31000	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2414	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-53.02	1182	20230727	5.33	2650	-53.02	20230331	1182	5.33	20230727	2650	-53.02	20230331	1182	5.33	20230727	2.30	N	452260	500	969 억		21763878	N	N	56	N	00	N
127	20230809	111112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1240	0	3	0.00	368724535	297143	26.08	1235	1249	1235	1612	868	1240	1240.90	11.23	0	-2710	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2404	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-53.21	1182	20230727	4.91	2650	-53.21	20230331	1182	4.91	20230727	2650	-53.21	20230331	1182	4.91	20230727	2.30	N	452260	500	969 억		21763878	N	N	56	N	00	N
128	20230809	101101	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1236	-4	5	-0.32	140660635	113497	9.96	1235	1247	1235	1612	868	1240	1239.33	11.23	0	-41693	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2396	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-53.36	1182	20230727	4.57	2650	-53.36	20230331	1182	4.57	20230727	2650	-53.36	20230331	1182	4.57	20230727	2.30	N	452260	500	969 억		21763878	N	N	56	N	00	N
129	20230809	091106	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1244	4	2	0.32	25141766	20287	1.78	1235	1245	1235	1612	868	1240	1239.30	11.23	0	-11742	1294	1266	1252	1224	1210	1260	1218	969	372	500	910	1	1	193859610	2412	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-53.06	1182	20230727	5.25	2650	-53.06	20230331	1182	5.25	20230727	2650	-53.06	20230331	1182	5.25	20230727	2.30	N	452260	500	969 억		21763878	N	N	56	N	00	N
130	20230808	161127	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1240	-33	5	-2.59	1423027557	1137082	180.70	1273	1280	1238	1654	892	1273	1251.48	11.49	0	-437485	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2404	0.00	0.00	12	0.59	0.00	0.00	2650	20230331	-53.21	1182	20230727	4.91	2650	-53.21	20230331	1182	4.91	20230727	2650	-53.21	20230331	1182	4.91	20230727	2.29	N	452260	500	969 억		22280928	N	N	56	N	00	N
131	20230808	151112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1239	-34	5	-2.67	1363212828	1088815	173.03	1273	1280	1238	1654	892	1273	1252.02	11.49	0	-429842	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2402	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-53.25	1182	20230727	4.82	2650	-53.25	20230331	1182	4.82	20230727	2650	-53.25	20230331	1182	4.82	20230727	2.29	N	452260	500	969 억		22280928	N	N	5	N	00	N
132	20230808	141108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1248	-25	5	-1.96	1032295853	822940	130.78	1273	1280	1243	1654	892	1273	1254.40	11.49	0	-337505	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2419	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-52.91	1182	20230727	5.58	2650	-52.91	20230331	1182	5.58	20230727	2650	-52.91	20230331	1182	5.58	20230727	2.29	N	452260	500	969 억		22280928	N	N	5	N	00	N
133	20230808	131056	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1249	-24	5	-1.89	979037664	780308	124.00	1273	1280	1243	1654	892	1273	1254.68	11.49	0	-312189	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2421	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-52.87	1182	20230727	5.67	2650	-52.87	20230331	1182	5.67	20230727	2650	-52.87	20230331	1182	5.67	20230727	2.29	N	452260	500	969 억		22280928	N	N	5	N	00	N
134	20230808	121104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1252	-21	5	-1.65	894105496	712289	113.19	1273	1280	1243	1654	892	1273	1255.26	11.49	0	-290131	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2427	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-52.75	1182	20230727	5.92	2650	-52.75	20230331	1182	5.92	20230727	2650	-52.75	20230331	1182	5.92	20230727	2.29	N	452260	500	969 억		22280928	N	N	5	N	00	N
135	20230808	111051	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1245	-28	5	-2.20	730021772	580648	92.27	1273	1280	1245	1654	892	1273	1257.25	11.49	0	-228823	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2414	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-53.02	1182	20230727	5.33	2650	-53.02	20230331	1182	5.33	20230727	2650	-53.02	20230331	1182	5.33	20230727	2.29	N	452260	500	969 억		22280928	N	N	5	N	00	N
136	20230808	101107	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1255	-18	5	-1.41	341553078	270858	43.04	1273	1280	1254	1654	892	1273	1261.00	11.49	0	-116683	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2433	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-52.64	1182	20230727	6.18	2650	-52.64	20230331	1182	6.18	20230727	2650	-52.64	20230331	1182	6.18	20230727	2.29	N	452260	500	969 억		22280928	N	N	5	N	00	N
137	20230808	091113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1269	-4	5	-0.31	37209307	29216	4.64	1273	1280	1269	1654	892	1273	1273.59	11.49	0	-17178	1303	1288	1275	1260	1247	1281	1253	969	381	500	940	1	1	193859610	2460	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-52.11	1182	20230727	7.36	2650	-52.11	20230331	1182	7.36	20230727	2650	-52.11	20230331	1182	7.36	20230727	2.29	N	452260	500	969 억		22280928	N	N	5	N	00	N
138	20230807	161103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1273	-6	5	-0.47	779573735	613758	87.44	1279	1290	1262	1662	896	1279	1270.15	11.47	0	95613	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2468	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-51.96	1182	20230727	7.70	2650	-51.96	20230331	1182	7.70	20230727	2650	-51.96	20230331	1182	7.70	20230727	2.27	N	452260	500	969 억		22244595	N	N	5	N	00	N
139	20230807	151102	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1271	-8	5	-0.63	746632028	587865	83.75	1279	1290	1262	1662	896	1279	1270.07	11.47	0	91612	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2464	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-52.04	1182	20230727	7.53	2650	-52.04	20230331	1182	7.53	20230727	2650	-52.04	20230331	1182	7.53	20230727	2.27	N	452260	500	969 억		22244595	N	N	21	N	00	N
140	20230807	141107	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1267	-12	5	-0.94	643791216	506760	72.19	1279	1290	1262	1662	896	1279	1270.41	11.47	0	107783	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2456	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-52.19	1182	20230727	7.19	2650	-52.19	20230331	1182	7.19	20230727	2650	-52.19	20230331	1182	7.19	20230727	2.27	N	452260	500	969 억		22244595	N	N	21	N	00	N
141	20230807	131055	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1272	-7	5	-0.55	560799304	441306	62.87	1279	1290	1262	1662	896	1279	1270.77	11.47	0	112071	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2466	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-52.00	1182	20230727	7.61	2650	-52.00	20230331	1182	7.61	20230727	2650	-52.00	20230331	1182	7.61	20230727	2.27	N	452260	500	969 억		22244595	N	N	21	N	00	N
142	20230807	121055	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1275	-4	5	-0.31	484038593	380954	54.27	1279	1290	1262	1662	896	1279	1270.60	11.47	0	96341	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2472	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-51.89	1182	20230727	7.87	2650	-51.89	20230331	1182	7.87	20230727	2650	-51.89	20230331	1182	7.87	20230727	2.27	N	452260	500	969 억		22244595	N	N	21	N	00	N
143	20230807	111045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1271	-8	5	-0.63	413676543	325540	46.38	1279	1290	1262	1662	896	1279	1270.74	11.47	0	88381	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2464	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-52.04	1182	20230727	7.53	2650	-52.04	20230331	1182	7.53	20230727	2650	-52.04	20230331	1182	7.53	20230727	2.27	N	452260	500	969 억		22244595	N	N	21	N	00	N
144	20230807	101059	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1271	-8	5	-0.63	251887640	198361	28.26	1279	1280	1262	1662	896	1279	1269.84	11.47	0	46479	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2464	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-52.04	1182	20230727	7.53	2650	-52.04	20230331	1182	7.53	20230727	2650	-52.04	20230331	1182	7.53	20230727	2.27	N	452260	500	969 억		22244595	N	N	21	N	00	N
145	20230807	091056	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1270	-9	5	-0.70	75752745	59443	8.47	1279	1280	1268	1662	896	1279	1274.38	11.47	0	-7305	1301	1290	1274	1263	1247	1295	1268	969	383	500	940	1	1	193859610	2462	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-52.08	1182	20230727	7.45	2650	-52.08	20230331	1182	7.45	20230727	2650	-52.08	20230331	1182	7.45	20230727	2.27	N	452260	500	969 억		22244595	N	N	21	N	00	N
146	20230804	161049	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1279	12	2	0.95	887464403	696331	63.49	1270	1285	1258	1647	887	1267	1274.48	11.47	0	78821	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2479	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-51.74	1182	20230727	8.21	2650	-51.74	20230331	1182	8.21	20230727	2650	-51.74	20230331	1182	8.21	20230727	2.23	N	452260	500	969 억		22237887	N	N	20	N	00	N
147	20230804	151048	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1277	10	2	0.79	830133371	651501	59.40	1270	1285	1258	1647	887	1267	1274.19	11.47	0	41587	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2476	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-51.81	1182	20230727	8.04	2650	-51.81	20230331	1182	8.04	20230727	2650	-51.81	20230331	1182	8.04	20230727	2.23	N	452260	500	969 억		22237887	N	N	1931	N	00	N
148	20230804	141103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1274	7	2	0.55	648326327	509171	46.43	1270	1285	1258	1647	887	1267	1273.30	11.47	0	28083	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2470	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-51.92	1182	20230727	7.78	2650	-51.92	20230331	1182	7.78	20230727	2650	-51.92	20230331	1182	7.78	20230727	2.23	N	452260	500	969 억		22237887	N	N	1931	N	00	N
149	20230804	131045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1272	5	2	0.39	585552719	459772	41.92	1270	1285	1258	1647	887	1267	1273.57	11.47	0	17240	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2466	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-52.00	1182	20230727	7.61	2650	-52.00	20230331	1182	7.61	20230727	2650	-52.00	20230331	1182	7.61	20230727	2.23	N	452260	500	969 억		22237887	N	N	1931	N	00	N
150	20230804	121039	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1271	4	2	0.32	507318809	398107	36.30	1270	1285	1258	1647	887	1267	1274.33	11.47	0	39075	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2464	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-52.04	1182	20230727	7.53	2650	-52.04	20230331	1182	7.53	20230727	2650	-52.04	20230331	1182	7.53	20230727	2.23	N	452260	500	969 억		22237887	N	N	1931	N	00	N
151	20230804	111054	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1273	6	2	0.47	415308849	325708	29.70	1270	1285	1258	1647	887	1267	1275.10	11.47	0	76620	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2468	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-51.96	1182	20230727	7.70	2650	-51.96	20230331	1182	7.70	20230727	2650	-51.96	20230331	1182	7.70	20230727	2.23	N	452260	500	969 억		22237887	N	N	1931	N	00	N
152	20230804	101033	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1280	13	2	1.03	274313010	215467	19.65	1270	1284	1258	1647	887	1267	1273.11	11.47	0	62791	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2481	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-51.70	1182	20230727	8.29	2650	-51.70	20230331	1182	8.29	20230727	2650	-51.70	20230331	1182	8.29	20230727	2.23	N	452260	500	969 억		22237887	N	N	1931	N	00	N
153	20230804	091033	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1263	-4	5	-0.32	41601519	32884	3.00	1270	1272	1258	1647	887	1267	1265.10	11.47	0	-157	1306	1286	1272	1252	1238	1279	1245	969	380	500	930	1	1	193859610	2448	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-52.34	1182	20230727	6.85	2650	-52.34	20230331	1182	6.85	20230727	2650	-52.34	20230331	1182	6.85	20230727	2.23	N	452260	500	969 억		22237887	N	N	1931	N	00	N
154	20230803	161039	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1267	-24	5	-1.86	1370804145	1081284	96.91	1286	1292	1258	1678	904	1291	1267.76	11.61	0	-176046	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2456	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-52.19	1182	20230727	7.19	2650	-52.19	20230331	1182	7.19	20230727	2650	-52.19	20230331	1182	7.19	20230727	2.19	N	452260	500	969 억		22516046	N	N	1931	N	00	N
155	20230803	151045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1267	-24	5	-1.86	1295788807	1022009	91.60	1286	1292	1258	1678	904	1291	1267.88	11.61	0	-180669	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2456	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-52.19	1182	20230727	7.19	2650	-52.19	20230331	1182	7.19	20230727	2650	-52.19	20230331	1182	7.19	20230727	2.19	N	452260	500	969 억		22516046	N	N	0	N	00	N
156	20230803	141038	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1272	-19	5	-1.47	1140867885	899854	80.65	1286	1292	1258	1678	904	1291	1267.84	11.61	0	-170039	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2466	0.00	0.00	12	0.46	0.00	0.00	2650	20230331	-52.00	1182	20230727	7.61	2650	-52.00	20230331	1182	7.61	20230727	2650	-52.00	20230331	1182	7.61	20230727	2.19	N	452260	500	969 억		22516046	N	N	0	N	00	N
157	20230803	131039	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1268	-23	5	-1.78	1035144467	816589	73.19	1286	1292	1258	1678	904	1291	1267.64	11.61	0	-139559	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2458	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-52.15	1182	20230727	7.28	2650	-52.15	20230331	1182	7.28	20230727	2650	-52.15	20230331	1182	7.28	20230727	2.19	N	452260	500	969 억		22516046	N	N	0	N	00	N
158	20230803	121045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1261	-30	5	-2.32	921999834	727235	65.18	1286	1292	1258	1678	904	1291	1267.82	11.61	0	-127160	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2445	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-52.42	1182	20230727	6.68	2650	-52.42	20230331	1182	6.68	20230727	2650	-52.42	20230331	1182	6.68	20230727	2.19	N	452260	500	969 억		22516046	N	N	0	N	00	N
159	20230803	111032	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1261	-30	5	-2.32	784584971	618192	55.41	1286	1292	1259	1678	904	1291	1269.16	11.61	0	-103115	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2445	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-52.42	1182	20230727	6.68	2650	-52.42	20230331	1182	6.68	20230727	2650	-52.42	20230331	1182	6.68	20230727	2.19	N	452260	500	969 억		22516046	N	N	0	N	00	N
160	20230803	101028	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1266	-25	5	-1.94	546779804	430045	38.54	1286	1292	1261	1678	904	1291	1271.45	11.61	0	-68484	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2454	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-52.23	1182	20230727	7.11	2650	-52.23	20230331	1182	7.11	20230727	2650	-52.23	20230331	1182	7.11	20230727	2.19	N	452260	500	969 억		22516046	N	N	0	N	00	N
161	20230803	091031	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1267	-24	5	-1.86	152068377	119485	10.71	1286	1292	1264	1678	904	1291	1272.70	11.61	0	-28168	1344	1317	1303	1276	1262	1310	1269	969	387	500	950	1	1	193859610	2456	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-52.19	1182	20230727	7.19	2650	-52.19	20230331	1182	7.19	20230727	2650	-52.19	20230331	1182	7.19	20230727	2.19	N	452260	500	969 억		22516046	N	N	0	N	00	N
162	20230802	161038	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1291	-25	5	-1.90	1441953595	1101445	49.28	1305	1330	1289	1710	922	1316	1309.16	11.67	0	-101681	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2503	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-51.28	1182	20230727	9.22	2650	-51.28	20230331	1182	9.22	20230727	2650	-51.28	20230331	1182	9.22	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
163	20230802	151053	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1299	-17	5	-1.29	1347110227	1028089	45.99	1305	1330	1289	1710	922	1316	1310.31	11.67	0	-83693	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2518	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-50.98	1182	20230727	9.90	2650	-50.98	20230331	1182	9.90	20230727	2650	-50.98	20230331	1182	9.90	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
164	20230802	141037	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1294	-22	5	-1.67	1191573390	908237	40.63	1305	1330	1289	1710	922	1316	1311.96	11.67	0	-56635	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2509	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-51.17	1182	20230727	9.48	2650	-51.17	20230331	1182	9.48	20230727	2650	-51.17	20230331	1182	9.48	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
165	20230802	131029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1303	-13	5	-0.99	967553496	735549	32.91	1305	1330	1302	1710	922	1316	1315.42	11.67	0	19009	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2526	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-50.83	1182	20230727	10.24	2650	-50.83	20230331	1182	10.24	20230727	2650	-50.83	20230331	1182	10.24	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
166	20230802	121026	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1313	-3	5	-0.23	875536375	665128	29.76	1305	1330	1303	1710	922	1316	1316.34	11.67	0	47043	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2545	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-50.45	1182	20230727	11.08	2650	-50.45	20230331	1182	11.08	20230727	2650	-50.45	20230331	1182	11.08	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
167	20230802	111029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1316	0	3	0.00	530996592	402566	18.01	1305	1330	1305	1710	922	1316	1319.03	11.67	0	-15880	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2551	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-50.34	1182	20230727	11.34	2650	-50.34	20230331	1182	11.34	20230727	2650	-50.34	20230331	1182	11.34	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
168	20230802	101030	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1330	14	2	1.06	289671369	220255	9.85	1305	1330	1305	1710	922	1316	1315.16	11.67	0	32681	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2578	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-49.81	1182	20230727	12.52	2650	-49.81	20230331	1182	12.52	20230727	2650	-49.81	20230331	1182	12.52	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
169	20230802	091029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1313	-3	5	-0.23	50693371	38720	1.73	1305	1314	1305	1710	922	1316	1309.23	11.67	0	7073	1367	1341	1309	1283	1251	1354	1296	969	394	500	970	1	1	193859610	2545	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-50.45	1182	20230727	11.08	2650	-50.45	20230331	1182	11.08	20230727	2650	-50.45	20230331	1182	11.08	20230727	2.16	N	452260	500	969 억		22623240	N	N	0	N	00	N
170	20230801	161027	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1316	0	3	0.00	2886784159	2207358	138.74	1307	1335	1277	1710	922	1316	1307.79	11.71	0	66079	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2551	0.00	0.00	12	1.14	0.00	0.00	2650	20230331	-50.34	1182	20230727	11.34	2650	-50.34	20230331	1182	11.34	20230727	2650	-50.34	20230331	1182	11.34	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N
171	20230801	151023	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1319	3	2	0.23	2779870609	2126300	133.64	1307	1335	1277	1710	922	1316	1307.37	11.71	0	49987	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2557	0.00	0.00	12	1.10	0.00	0.00	2650	20230331	-50.23	1182	20230727	11.59	2650	-50.23	20230331	1182	11.59	20230727	2650	-50.23	20230331	1182	11.59	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N
172	20230801	141042	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1315	-1	5	-0.08	2428661672	1859651	116.88	1307	1335	1277	1710	922	1316	1305.98	11.71	0	-57405	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2549	0.00	0.00	12	0.96	0.00	0.00	2650	20230331	-50.38	1182	20230727	11.25	2650	-50.38	20230331	1182	11.25	20230727	2650	-50.38	20230331	1182	11.25	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N
173	20230801	131018	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1308	-8	5	-0.61	2219823034	1700210	106.86	1307	1335	1277	1710	922	1316	1305.62	11.71	0	-115266	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2536	0.00	0.00	12	0.88	0.00	0.00	2650	20230331	-50.64	1182	20230727	10.66	2650	-50.64	20230331	1182	10.66	20230727	2650	-50.64	20230331	1182	10.66	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N
174	20230801	121019	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1303	-13	5	-0.99	2023680944	1550155	97.43	1307	1335	1277	1710	922	1316	1305.47	11.71	0	-177249	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2526	0.00	0.00	12	0.80	0.00	0.00	2650	20230331	-50.83	1182	20230727	10.24	2650	-50.83	20230331	1182	10.24	20230727	2650	-50.83	20230331	1182	10.24	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N
175	20230801	111015	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1293	-23	5	-1.75	1637114433	1251640	78.67	1307	1335	1277	1710	922	1316	1307.98	11.71	0	-269293	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2507	0.00	0.00	12	0.65	0.00	0.00	2650	20230331	-51.21	1182	20230727	9.39	2650	-51.21	20230331	1182	9.39	20230727	2650	-51.21	20230331	1182	9.39	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N
176	20230801	101022	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1313	-3	5	-0.23	498189324	379458	23.85	1307	1330	1307	1710	922	1316	1312.90	11.71	0	-88125	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2545	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-50.45	1182	20230727	11.08	2650	-50.45	20230331	1182	11.08	20230727	2650	-50.45	20230331	1182	11.08	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N
177	20230801	091013	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1316	0	3	0.00	156799997	119036	7.48	1307	1330	1307	1710	922	1316	1317.25	11.71	0	-33755	1356	1335	1299	1278	1242	1346	1289	969	394	500	970	1	1	193859610	2551	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-50.34	1182	20230727	11.34	2650	-50.34	20230331	1182	11.34	20230727	2650	-50.34	20230331	1182	11.34	20230727	2.15	N	452260	500	969 억		22693378	N	N	702	N	00	N