KissMeData/004080/price/prices-20230901.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	20230927	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	80	2	0.57	4362430	308	14.48	14100	14320	13990	18330	9870	14100	14163.63	0.09	0	-11	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1347	15.91	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
3	20230927	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	100	2	0.71	4078830	288	13.54	14100	14320	13990	18330	9870	14100	14162.60	0.09	0	-23	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
4	20230927	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	100	2	0.71	3314770	234	11.00	14100	14320	13990	18330	9870	14100	14165.68	0.09	0	-30	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
5	20230927	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	20	2	0.14	2974690	210	9.87	14100	14320	13990	18330	9870	14100	14165.19	0.09	0	-28	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
6	20230927	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	100	2	0.71	2946450	208	9.78	14100	14320	13990	18330	9870	14100	14165.62	0.09	0	-26	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
7	20230927	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	100	2	0.71	2946450	208	9.78	14100	14320	13990	18330	9870	14100	14165.62	0.09	0	-26	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
8	20230927	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	90	2	0.64	2238750	158	7.43	14100	14320	13990	18330	9870	14100	14169.30	0.09	0	-14	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
9	20230927	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	0.09	0	0	14380	14240	14120	13980	13860	14180	13920	67	4230	500	10150	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8804	N	N	1	N	00	N
10	20230926	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-20	5	-0.14	30034600	2126	80.90	14240	14260	14000	18350	9890	14120	14127.29	0.09	0	22	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8812	N	N	1	N	00	N
11	20230926	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-120	5	-0.85	16516470	1167	44.41	14240	14260	14000	18350	9890	14120	14152.93	0.09	0	24	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8812	N	N	3	N	00	N
12	20230926	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-60	5	-0.42	16235480	1147	43.65	14240	14260	14000	18350	9890	14120	14154.73	0.09	0	24	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8812	N	N	3	N	00	N
13	20230926	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-30	5	-0.21	14960520	1056	40.18	14240	14260	14000	18350	9890	14120	14167.16	0.09	0	-5	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8812	N	N	3	N	00	N
14	20230926	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-30	5	-0.21	14960520	1056	40.18	14240	14260	14000	18350	9890	14120	14167.16	0.09	0	-5	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8812	N	N	3	N	00	N
15	20230926	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-120	5	-0.85	14369620	1014	38.58	14240	14260	14000	18350	9890	14120	14171.22	0.09	0	-3	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8812	N	N	3	N	00	N
16	20230926	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	0	3	0.00	11971380	843	32.08	14240	14260	14010	18350	9890	14120	14200.93	0.09	0	-2	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8812	N	N	3	N	00	N
17	20230926	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	120	2	0.85	9441140	663	25.23	14240	14260	14240	18350	9890	14120	14240.03	0.09	0	0	14633	14376	14163	13906	13693	14505	14035	67	4230	500	10160	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		8812	N	N	3	N	00	N
18	20230925	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	36961630	2627	23.42	14060	14420	13950	18340	9880	14110	14069.90	0.09	0	-3	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8817	N	N	3	N	00	N
19	20230925	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	30248920	2150	19.17	14060	14420	13950	18340	9880	14110	14069.27	0.09	0	-13	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8817	N	N	1	N	00	N
20	20230925	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	29980640	2131	19.00	14060	14420	13950	18340	9880	14110	14068.81	0.09	0	-13	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8817	N	N	1	N	00	N
21	20230925	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	29980640	2131	19.00	14060	14420	13950	18340	9880	14110	14068.81	0.09	0	-13	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8817	N	N	1	N	00	N
22	20230925	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	20	2	0.14	27299950	1940	17.30	14060	14420	13950	18340	9880	14110	14072.14	0.09	0	-19	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1342	15.86	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		8817	N	N	1	N	00	N
23	20230925	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	30	2	0.21	26890910	1911	17.04	14060	14420	13950	18340	9880	14110	14071.64	0.09	0	-19	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1343	15.87	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		8817	N	N	1	N	00	N
24	20230925	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	21432280	1523	13.58	14060	14420	13950	18340	9880	14110	14072.41	0.09	0	-15	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8817	N	N	1	N	00	N
25	20230925	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14360	250	2	1.77	14726140	1046	9.33	14060	14420	14060	18340	9880	14110	14078.53	0.09	0	-14	14876	14492	13956	13572	13036	14225	13305	67	4230	500	10150	10	1	9500000	1364	16.12	1.25	12	0.01	891.00	11469.00	16890	20230203	-14.98	13420	20230808	7.00	16890	-14.98	20230203	13420	7.00	20230808	16890	-14.98	20230203	13420	7.00	20230808	0.00	N	004080	500	67 억		8817	N	N	1	N	00	N
26	20230922	160153	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14110	-10	5	-0.07	156341130	11210	258.47	14120	14340	13420	18350	9890	14120	13946.58	0.09	0	70	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1340	15.84	1.23	12	0.12	891.00	11469.00	16890	20230203	-16.46	13420	20230922	5.14	16890	-16.46	20230203	13420	5.14	20230922	16890	-16.46	20230203	13420	5.14	20230922	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
27	20230922	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13970	-150	5	-1.06	111037200	7980	184.00	14120	14340	13420	18350	9890	14120	13914.44	0.09	0	56	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1327	15.68	1.22	12	0.08	891.00	11469.00	16890	20230203	-17.29	13420	20230922	4.10	16890	-17.29	20230203	13420	4.10	20230922	16890	-17.29	20230203	13420	4.10	20230922	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
28	20230922	140153	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13900	-220	5	-1.56	104011240	7476	172.38	14120	14340	13420	18350	9890	14120	13912.69	0.09	0	51	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1321	15.60	1.21	12	0.08	891.00	11469.00	16890	20230203	-17.70	13420	20230922	3.58	16890	-17.70	20230203	13420	3.58	20230922	16890	-17.70	20230203	13420	3.58	20230922	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
29	20230922	130147	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13940	-180	5	-1.27	101152330	7271	167.65	14120	14340	13420	18350	9890	14120	13911.75	0.09	0	50	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1324	15.65	1.22	12	0.08	891.00	11469.00	16890	20230203	-17.47	13420	20230922	3.87	16890	-17.47	20230203	13420	3.87	20230922	16890	-17.47	20230203	13420	3.87	20230922	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
30	20230922	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	80	2	0.57	25865720	1823	42.03	14120	14340	14020	18350	9890	14120	14188.55	0.09	0	6	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
31	20230922	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	80	2	0.57	24054300	1695	39.08	14120	14340	14020	18350	9890	14120	14191.33	0.09	0	0	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
32	20230922	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	90	2	0.64	19214000	1354	31.22	14120	14340	14020	18350	9890	14120	14190.55	0.09	0	0	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1350	15.95	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
33	20230922	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	60	2	0.42	311290	22	0.51	14120	14180	14120	18350	9890	14120	14149.55	0.09	0	0	14580	14350	14170	13940	13760	14260	13850	67	4230	500	10160	10	1	9500000	1347	15.91	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		8775	N	N	1	N	00	N
34	20230921	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-10	5	-0.07	59459650	4214	355.91	14190	14400	13990	18360	9900	14130	14110.03	0.09	0	16	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1341	15.85	1.23	12	0.04	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8778	N	N	1	N	00	N
35	20230921	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-40	5	-0.28	45385320	3215	271.54	14190	14400	13990	18360	9900	14130	14116.74	0.09	0	-3	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1339	15.81	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8778	N	N	3	N	00	N
36	20230921	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-30	5	-0.21	38676260	2737	231.17	14190	14400	13990	18360	9900	14130	14130.90	0.09	0	-3	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1340	15.82	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8778	N	N	3	N	00	N
37	20230921	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-130	5	-0.92	34270240	2424	204.73	14190	14400	13990	18360	9900	14130	14137.89	0.09	0	-3	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8778	N	N	3	N	00	N
38	20230921	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-130	5	-0.92	23871370	1684	142.23	14190	14400	14000	18360	9900	14130	14175.40	0.09	0	-3	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8778	N	N	3	N	00	N
39	20230921	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-10	5	-0.07	20331440	1432	120.95	14190	14400	14040	18360	9900	14130	14197.93	0.09	0	-3	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8778	N	N	3	N	00	N
40	20230921	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-20	5	-0.14	16803250	1181	99.75	14190	14400	14040	18360	9900	14130	14227.98	0.09	0	-3	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8778	N	N	3	N	00	N
41	20230921	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	270	2	1.91	1041150	73	6.17	14190	14400	14190	18360	9900	14130	14262.33	0.09	0	0	14576	14352	14176	13952	13776	14265	13865	67	4230	500	10170	10	1	9500000	1368	16.16	1.26	12	0.00	891.00	11469.00	16890	20230203	-14.74	13420	20230808	7.30	16890	-14.74	20230203	13420	7.30	20230808	16890	-14.74	20230203	13420	7.30	20230808	0.00	N	004080	500	67 억		8778	N	N	3	N	00	N
42	20230920	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	20	2	0.14	15242280	1081	61.07	14170	14400	14000	18340	9880	14110	14100.17	0.09	0	231	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1342	15.86	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		8764	N	N	3	N	00	N
43	20230920	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	13716610	973	54.97	14170	14400	14000	18340	9880	14110	14097.24	0.09	0	195	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8764	N	N	2	N	00	N
44	20230920	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	11767600	835	47.18	14170	14400	14000	18340	9880	14110	14092.93	0.09	0	60	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8764	N	N	2	N	00	N
45	20230920	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	20	2	0.14	10934340	776	43.84	14170	14400	14000	18340	9880	14110	14090.64	0.09	0	14	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1342	15.86	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		8764	N	N	2	N	00	N
46	20230920	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	30	2	0.21	10722400	761	42.99	14170	14400	14000	18340	9880	14110	14089.88	0.09	0	14	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1343	15.87	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		8764	N	N	2	N	00	N
47	20230920	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-60	5	-0.43	8932570	634	35.82	14170	14400	14000	18340	9880	14110	14089.23	0.09	0	13	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1335	15.77	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8764	N	N	2	N	00	N
48	20230920	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	50	2	0.35	5571620	394	22.26	14170	14400	14000	18340	9880	14110	14141.17	0.09	0	4	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		8764	N	N	2	N	00	N
49	20230920	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	60	2	0.43	297570	21	1.19	14170	14170	14170	18340	9880	14110	14170.00	0.09	0	0	14316	14212	14076	13972	13836	14265	14025	67	4230	500	10150	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		8764	N	N	2	N	00	N
50	20230919	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	110	2	0.79	24773420	1763	88.11	14000	14180	13940	18200	9800	14000	14051.85	0.09	0	3	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1340	15.84	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
51	20230919	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	60	2	0.43	20356050	1449	72.41	14000	14180	13940	18200	9800	14000	14048.34	0.09	0	3	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1336	15.78	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
52	20230919	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	110	2	0.79	19078030	1358	67.87	14000	14180	13940	18200	9800	14000	14048.62	0.09	0	2	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
53	20230919	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	20	2	0.14	5515220	394	19.69	14000	14040	13940	18200	9800	14000	13998.02	0.09	0	0	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1332	15.74	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.99	13420	20230808	4.47	16890	-16.99	20230203	13420	4.47	20230808	16890	-16.99	20230203	13420	4.47	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
54	20230919	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	420220	30	1.50	14000	14040	13940	18200	9800	14000	14007.33	0.09	0	0	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
55	20230919	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	20	2	0.14	280340	20	1.00	14000	14040	14000	18200	9800	14000	14017.00	0.09	0	0	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1332	15.74	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.99	13420	20230808	4.47	16890	-16.99	20230203	13420	4.47	20230808	16890	-16.99	20230203	13420	4.47	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
56	20230919	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	20	2	0.14	280340	20	1.00	14000	14040	14000	18200	9800	14000	14017.00	0.09	0	0	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1332	15.74	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.99	13420	20230808	4.47	16890	-16.99	20230203	13420	4.47	20230808	16890	-16.99	20230203	13420	4.47	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
57	20230919	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	0.09	0	0	14213	14106	14003	13896	13793	14160	13950	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
58	20230918	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-20	5	-0.14	27558860	1975	48.73	13950	14110	13900	18220	9820	14020	13953.85	0.09	0	9	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8761	N	N	2	N	00	N
59	20230918	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	0	3	0.00	21804840	1564	38.59	13950	14110	13900	18220	9820	14020	13941.71	0.09	0	0	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1332	15.74	1.22	12	0.02	891.00	11469.00	16890	20230203	-16.99	13420	20230808	4.47	16890	-16.99	20230203	13420	4.47	20230808	16890	-16.99	20230203	13420	4.47	20230808	0.00	N	004080	500	67 억		8761	N	N	4	N	00	N
60	20230918	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	0	3	0.00	21300920	1528	37.70	13950	14110	13900	18220	9820	14020	13940.39	0.09	0	0	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1332	15.74	1.22	12	0.02	891.00	11469.00	16890	20230203	-16.99	13420	20230808	4.47	16890	-16.99	20230203	13420	4.47	20230808	16890	-16.99	20230203	13420	4.47	20230808	0.00	N	004080	500	67 억		8761	N	N	4	N	00	N
61	20230918	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-30	5	-0.21	17322300	1244	30.69	13950	14110	13900	18220	9820	14020	13924.68	0.09	0	0	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8761	N	N	4	N	00	N
62	20230918	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	50	2	0.36	3269240	234	5.77	13950	14110	13910	18220	9820	14020	13971.11	0.09	0	0	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8761	N	N	4	N	00	N
63	20230918	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	50	2	0.36	3212960	230	5.67	13950	14110	13910	18220	9820	14020	13969.39	0.09	0	0	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8761	N	N	4	N	00	N
64	20230918	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	90	2	0.64	2735800	196	4.84	13950	14110	13910	18220	9820	14020	13958.16	0.09	0	0	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1340	15.84	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8761	N	N	4	N	00	N
65	20230918	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-70	5	-0.50	41850	3	0.07	13950	13950	13950	18220	9820	14020	13950.00	0.09	0	0	14146	14082	14006	13942	13866	14115	13975	67	4200	500	10090	10	1	9500000	1325	15.66	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8761	N	N	4	N	00	N
66	20230915	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	20	2	0.14	55670540	3984	141.88	13930	14070	13930	18200	9800	14000	13973.53	0.09	0	-40	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1332	15.74	1.22	12	0.04	891.00	11469.00	16890	20230203	-16.99	13420	20230808	4.47	16890	-16.99	20230203	13420	4.47	20230808	16890	-16.99	20230203	13420	4.47	20230808	0.00	N	004080	500	67 억		8795	N	N	4	N	00	N
67	20230915	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	31998680	2293	81.66	13930	14070	13930	18200	9800	14000	13954.94	0.09	0	7	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8795	N	N	22	N	00	N
68	20230915	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-60	5	-0.43	31942680	2289	81.52	13930	14070	13930	18200	9800	14000	13954.86	0.09	0	7	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1324	15.65	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		8795	N	N	22	N	00	N
69	20230915	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	31357050	2247	80.02	13930	14070	13930	18200	9800	14000	13955.07	0.09	0	7	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8795	N	N	22	N	00	N
70	20230915	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	29202580	2093	74.54	13930	14070	13930	18200	9800	14000	13952.50	0.09	0	7	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8795	N	N	22	N	00	N
71	20230915	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	29188590	2092	74.50	13930	14070	13930	18200	9800	14000	13952.48	0.09	0	7	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8795	N	N	22	N	00	N
72	20230915	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	29188590	2092	74.50	13930	14070	13930	18200	9800	14000	13952.48	0.09	0	7	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8795	N	N	22	N	00	N
73	20230915	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	70	2	0.50	1454290	104	3.70	13930	14070	13930	18200	9800	14000	13983.56	0.09	0	0	14226	14112	13986	13872	13746	14050	13810	67	4200	500	10080	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8795	N	N	22	N	00	N
74	20230914	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	37770940	2708	2911.83	14100	14100	13860	18200	9800	14000	13947.91	0.09	0	40	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	22	N	00	N
75	20230914	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	35657080	2557	2749.46	14100	14100	13860	18200	9800	14000	13944.89	0.09	0	-8	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
76	20230914	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	35573140	2551	2743.01	14100	14100	13860	18200	9800	14000	13944.78	0.09	0	-14	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
77	20230914	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	34383580	2466	2651.61	14100	14100	13860	18200	9800	14000	13943.06	0.09	0	-14	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
78	20230914	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	34383580	2466	2651.61	14100	14100	13860	18200	9800	14000	13943.06	0.09	0	-14	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
79	20230914	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	34383580	2466	2651.61	14100	14100	13860	18200	9800	14000	13943.06	0.09	0	-14	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
80	20230914	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	13860	-140	5	-1.00	14199300	1023	1100.00	14100	14100	13860	18200	9800	14000	13880.06	0.09	0	0	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1317	15.56	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.94	13420	20230808	3.28	16890	-17.94	20230203	13420	3.28	20230808	16890	-17.94	20230203	13420	3.28	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
81	20230914	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	100	2	0.71	141000	10	10.75	14100	14100	14100	18200	9800	14000	14100.00	0.09	0	0	14193	14096	14013	13916	13833	14090	13910	67	4200	500	10080	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
82	20230913	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	1260100	90	3.97	14000	14110	13930	18200	9800	14000	14001.11	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
83	20230913	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	1008100	72	3.18	14000	14110	13930	18200	9800	14000	14001.39	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
84	20230913	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-60	5	-0.43	756810	54	2.38	14000	14110	13940	18200	9800	14000	14015.00	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1324	15.65	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
85	20230913	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	491160	35	1.54	14000	14110	13960	18200	9800	14000	14033.14	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
86	20230913	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-40	5	-0.29	449240	32	1.41	14000	14110	13960	18200	9800	14000	14038.75	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1326	15.67	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.35	13420	20230808	4.02	16890	-17.35	20230203	13420	4.02	20230808	16890	-17.35	20230203	13420	4.02	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
87	20230913	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	50	2	0.36	337540	24	1.06	14000	14110	14000	18200	9800	14000	14064.17	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1335	15.77	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
88	20230913	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	50	2	0.36	337540	24	1.06	14000	14110	14000	18200	9800	14000	14064.17	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1335	15.77	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
89	20230913	090141	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	110	2	0.79	168540	12	0.53	14000	14110	14000	18200	9800	14000	14045.00	0.09	0	0	14233	14116	13993	13876	13753	14055	13815	67	4200	500	10080	10	1	9500000	1340	15.84	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8809	N	N	0	N	00	N
90	20230912	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-10	5	-0.07	31583280	2264	114.52	14080	14110	13870	18210	9810	14010	13950.21	0.09	0	-12	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
91	20230912	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-40	5	-0.29	17371350	1248	63.13	14080	14110	13870	18210	9810	14010	13919.35	0.09	0	-1	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1327	15.68	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.29	13420	20230808	4.10	16890	-17.29	20230203	13420	4.10	20230808	16890	-17.29	20230203	13420	4.10	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
92	20230912	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-50	5	-0.36	15674200	1126	56.95	14080	14110	13870	18210	9810	14010	13920.25	0.09	0	-2	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1326	15.67	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.35	13420	20230808	4.02	16890	-17.35	20230203	13420	4.02	20230808	16890	-17.35	20230203	13420	4.02	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
93	20230912	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	3750540	268	13.56	14080	14110	13940	18210	9810	14010	13994.55	0.09	0	-1	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
94	20230912	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	3568700	255	12.90	14080	14110	13940	18210	9810	14010	13994.90	0.09	0	-1	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
95	20230912	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	3428810	245	12.39	14080	14110	13940	18210	9810	14010	13995.14	0.09	0	-1	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
96	20230912	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	30	2	0.21	1902790	136	6.88	14080	14110	13940	18210	9810	14010	13991.10	0.09	0	-1	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1334	15.76	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.87	13420	20230808	4.62	16890	-16.87	20230203	13420	4.62	20230808	16890	-16.87	20230203	13420	4.62	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
97	20230912	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	70	2	0.50	14080	1	0.05	14080	14080	14080	18210	9810	14010	14080.00	0.09	0	0	14103	14056	13963	13916	13823	14080	13940	67	4200	500	10080	10	1	9500000	1338	15.80	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8827	N	N	2	N	00	N
98	20230911	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	10	2	0.07	27524410	1974	432.89	13920	14010	13870	18200	9800	14000	13943.47	0.09	0	-89	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1331	15.72	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
99	20230911	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	17705410	1272	278.95	13920	13980	13870	18200	9800	14000	13919.35	0.09	0	-41	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
100	20230911	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	17440140	1253	274.78	13920	13980	13870	18200	9800	14000	13918.71	0.09	0	-41	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
101	20230911	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	14846070	1067	233.99	13920	13980	13870	18200	9800	14000	13913.84	0.09	0	-41	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
102	20230911	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	14776250	1062	232.89	13920	13980	13870	18200	9800	14000	13913.61	0.09	0	-41	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
103	20230911	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	11978440	861	188.82	13920	13980	13870	18200	9800	14000	13912.24	0.09	0	-41	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
104	20230911	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	11601160	834	182.89	13920	13980	13870	18200	9800	14000	13910.26	0.09	0	-41	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
105	20230911	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	0.09	0	0	14226	14112	14016	13902	13806	14065	13855	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8916	N	N	2	N	00	N
106	20230908	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-60	5	-0.43	6291770	450	65.03	14060	14130	13920	18270	9850	14060	13981.71	0.09	0	-3	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8921	N	N	2	N	00	N
107	20230908	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-50	5	-0.36	4513700	323	46.68	14060	14130	13920	18270	9850	14060	13974.30	0.09	0	-3	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1331	15.72	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8921	N	N	3	N	00	N
108	20230908	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-60	5	-0.43	4191640	300	43.35	14060	14130	13920	18270	9850	14060	13972.13	0.09	0	-3	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8921	N	N	3	N	00	N
109	20230908	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	0	3	0.00	1222160	87	12.57	14060	14130	13950	18270	9850	14060	14047.82	0.09	0	2	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1336	15.78	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8921	N	N	3	N	00	N
110	20230908	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-10	5	-0.07	1039560	74	10.69	14060	14130	13950	18270	9850	14060	14048.11	0.09	0	2	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1335	15.77	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8921	N	N	3	N	00	N
111	20230908	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	10	2	0.07	690240	49	7.08	14060	14130	13970	18270	9850	14060	14086.53	0.09	0	2	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8921	N	N	3	N	00	N
112	20230908	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	30	2	0.21	437260	31	4.48	14060	14130	14060	18270	9850	14060	14105.16	0.09	0	0	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1339	15.81	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8921	N	N	3	N	00	N
113	20230908	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	0	3	0.00	0	0	0.00	0	0	0	18270	9850	14060	0.00	0.09	0	0	14233	14146	14023	13936	13813	14085	13875	67	4210	500	10120	10	1	9500000	1336	15.78	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8921	N	N	3	N	00	N
114	20230907	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	30	2	0.21	9662930	691	37.03	14100	14110	13900	18230	9830	14030	13983.98	0.09	0	-3	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8924	N	N	3	N	00	N
115	20230907	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	30	2	0.21	9494210	679	36.39	14100	14110	13900	18230	9830	14030	13982.64	0.09	0	-3	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
116	20230907	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	20	2	0.14	9031470	646	34.62	14100	14110	13900	18230	9830	14030	13980.60	0.09	0	-3	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1335	15.77	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
117	20230907	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	20	2	0.14	7991770	572	30.65	14100	14110	13900	18230	9830	14030	13971.63	0.09	0	-3	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1335	15.77	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
118	20230907	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	40	2	0.29	6263220	448	24.01	14100	14110	13920	18230	9830	14030	13980.40	0.09	0	-3	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
119	20230907	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	40	2	0.29	5029640	360	19.29	14100	14110	13920	18230	9830	14030	13971.22	0.09	0	1	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
120	20230907	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-100	5	-0.71	1662260	119	6.38	14100	14110	13920	18230	9830	14030	13968.57	0.09	0	2	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1323	15.63	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
121	20230907	090141	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	80	2	0.57	140870	10	0.54	14100	14110	14030	18230	9830	14030	14087.00	0.09	0	0	14136	14082	13976	13922	13816	14110	13950	67	4200	500	10100	10	1	9500000	1340	15.84	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
122	20230906	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	30	2	0.21	25832730	1848	31.22	14000	14030	13870	18200	9800	14000	13978.75	0.09	0	8	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1333	15.75	1.22	12	0.02	891.00	11469.00	16890	20230203	-16.93	13420	20230808	4.55	16890	-16.93	20230203	13420	4.55	20230808	16890	-16.93	20230203	13420	4.55	20230808	0.00	N	004080	500	67 억		8924	N	N	4	N	00	N
123	20230906	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	12478020	895	15.12	14000	14000	13870	18200	9800	14000	13941.92	0.09	0	3	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
124	20230906	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	11337790	813	13.73	14000	14000	13870	18200	9800	14000	13945.62	0.09	0	2	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
125	20230906	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	11240050	806	13.61	14000	14000	13870	18200	9800	14000	13945.47	0.09	0	1	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
126	20230906	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	11240050	806	13.61	14000	14000	13870	18200	9800	14000	13945.47	0.09	0	1	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
127	20230906	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-100	5	-0.71	7514770	538	9.09	14000	14000	13870	18200	9800	14000	13967.97	0.09	0	0	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1321	15.60	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.70	13420	20230808	3.58	16890	-17.70	20230203	13420	3.58	20230808	16890	-17.70	20230203	13420	3.58	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
128	20230906	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	7458990	534	9.02	14000	14000	13870	18200	9800	14000	13968.15	0.09	0	0	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
129	20230906	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	994000	71	1.20	14000	14000	14000	18200	9800	14000	14000.00	0.09	0	0	14173	14086	13923	13836	13673	14005	13755	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
130	20230905	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-10	5	-0.07	80478730	5783	174.66	14010	14010	13760	18210	9810	14010	13916.43	0.09	0	112	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.06	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8924	N	N	8	N	00	N
131	20230905	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-100	5	-0.71	43168200	3115	94.08	14010	14010	13760	18210	9810	14010	13858.17	0.09	0	97	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1321	15.61	1.21	12	0.03	891.00	11469.00	16890	20230203	-17.64	13420	20230808	3.65	16890	-17.64	20230203	13420	3.65	20230808	16890	-17.64	20230203	13420	3.65	20230808	0.00	N	004080	500	67 억		8924	N	N	16	N	00	N
132	20230905	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	13920	-90	5	-0.64	42723280	3083	93.11	14010	14010	13760	18210	9810	14010	13857.70	0.09	0	70	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1322	15.62	1.21	12	0.03	891.00	11469.00	16890	20230203	-17.58	13420	20230808	3.73	16890	-17.58	20230203	13420	3.73	20230808	16890	-17.58	20230203	13420	3.73	20230808	0.00	N	004080	500	67 억		8924	N	N	16	N	00	N
133	20230905	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	13890	-120	5	-0.86	42389040	3059	92.39	14010	14010	13760	18210	9810	14010	13857.16	0.09	0	51	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1320	15.59	1.21	12	0.03	891.00	11469.00	16890	20230203	-17.76	13420	20230808	3.50	16890	-17.76	20230203	13420	3.50	20230808	16890	-17.76	20230203	13420	3.50	20230808	0.00	N	004080	500	67 억		8924	N	N	16	N	00	N
134	20230905	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	1629430	117	3.53	14010	14010	13920	18210	9810	14010	13926.75	0.09	0	7	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8924	N	N	16	N	00	N
135	20230905	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	1531500	110	3.32	14010	14010	13920	18210	9810	14010	13922.73	0.09	0	0	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8924	N	N	16	N	00	N
136	20230905	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	0	3	0.00	14010	1	0.03	14010	14010	14010	18210	9810	14010	14010.00	0.09	0	0	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1331	15.72	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8924	N	N	16	N	00	N
137	20230905	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	0	3	0.00	14010	1	0.03	14010	14010	14010	18210	9810	14010	14010.00	0.09	0	0	14336	14172	14036	13872	13736	14255	13955	67	4200	500	10080	10	1	9500000	1331	15.72	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8924	N	N	16	N	00	N
138	20230904	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	10	2	0.07	45587960	3261	48.64	14000	14200	13900	18200	9800	14000	13979.38	0.09	0	36	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1331	15.72	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8876	N	N	16	N	00	N
139	20230904	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-70	5	-0.50	20275400	1452	21.66	14000	14200	13900	18200	9800	14000	13962.75	0.09	0	5	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1323	15.63	1.21	12	0.02	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		8876	N	N	2	N	00	N
140	20230904	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-100	5	-0.71	19243770	1378	20.55	14000	14200	13900	18200	9800	14000	13963.95	0.09	0	5	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1321	15.60	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.70	13420	20230808	3.58	16890	-17.70	20230203	13420	3.58	20230808	16890	-17.70	20230203	13420	3.58	20230808	0.00	N	004080	500	67 억		8876	N	N	2	N	00	N
141	20230904	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	12906770	923	13.77	14000	14200	13910	18200	9800	14000	13982.75	0.09	0	4	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8876	N	N	2	N	00	N
142	20230904	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	12850930	919	13.71	14000	14200	13910	18200	9800	14000	13982.86	0.09	0	4	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8876	N	N	2	N	00	N
143	20230904	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	12781020	914	13.63	14000	14200	13910	18200	9800	14000	13982.86	0.09	0	4	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8876	N	N	2	N	00	N
144	20230904	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-30	5	-0.21	7405430	529	7.89	14000	14200	13920	18200	9800	14000	13998.83	0.09	0	4	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1327	15.68	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.29	13420	20230808	4.10	16890	-17.29	20230203	13420	4.10	20230808	16890	-17.29	20230203	13420	4.10	20230808	0.00	N	004080	500	67 억		8876	N	N	2	N	00	N
145	20230904	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	200	2	1.43	2449580	175	2.61	14000	14200	13930	18200	9800	14000	13996.89	0.09	0	0	14226	14112	13986	13872	13746	14170	13930	67	4200	500	10080	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8876	N	N	2	N	00	N
146	20230901	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-30	5	-0.21	93430640	6703	132.52	13980	14100	13860	18230	9830	14030	13938.63	0.09	0	6	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1330	15.71	1.22	12	0.07	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8875	N	N	2	N	00	N
147	20230901	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-70	5	-0.50	53257650	3832	75.76	13980	14100	13860	18230	9830	14030	13898.13	0.09	0	38	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1326	15.67	1.22	12	0.04	891.00	11469.00	16890	20230203	-17.35	13420	20230808	4.02	16890	-17.35	20230203	13420	4.02	20230808	16890	-17.35	20230203	13420	4.02	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
148	20230901	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-70	5	-0.50	53104490	3821	75.54	13980	14100	13860	18230	9830	14030	13898.06	0.09	0	38	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1326	15.67	1.22	12	0.04	891.00	11469.00	16890	20230203	-17.35	13420	20230808	4.02	16890	-17.35	20230203	13420	4.02	20230808	16890	-17.35	20230203	13420	4.02	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
149	20230901	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-70	5	-0.50	53076640	3819	75.50	13980	14100	13860	18230	9830	14030	13898.05	0.09	0	38	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1326	15.67	1.22	12	0.04	891.00	11469.00	16890	20230203	-17.35	13420	20230808	4.02	16890	-17.35	20230203	13420	4.02	20230808	16890	-17.35	20230203	13420	4.02	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
150	20230901	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-50	5	-0.36	11327420	813	16.07	13980	14100	13900	18230	9830	14030	13932.87	0.09	0	38	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
151	20230901	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-50	5	-0.36	11201900	804	15.90	13980	14100	13900	18230	9830	14030	13932.71	0.09	0	34	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
152	20230901	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	13920	-110	5	-0.78	6137800	440	8.70	13980	14100	13910	18230	9830	14030	13949.55	0.09	0	31	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1322	15.62	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.58	13420	20230808	3.73	16890	-17.58	20230203	13420	3.73	20230808	16890	-17.58	20230203	13420	3.73	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
153	20230901	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	0	3	0.00	0	0	0.00	0	0	0	18230	9830	14030	0.00	0.09	0	0	14256	14142	14016	13902	13776	14080	13840	67	4200	500	10100	10	1	9500000	1333	15.75	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.93	13420	20230808	4.55	16890	-16.93	20230203	13420	4.55	20230808	16890	-16.93	20230203	13420	4.55	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N