KissMeData/004080/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	20	2	0.14	10860220	760	90.58	14280	14350	14230	18570	10010	14290	14289.76	2.09	0	-2	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1359	14.72	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.21	13420	20230922	6.63	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13420	6.63	20230922	0.00	N	004080	500	67 억		198191	N	N	1	N	00	N
3	20240830	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	1113460	78	9.30	14280	14350	14230	18570	10010	14290	14275.13	2.09	0	-6	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198191	N	N	0	N	00	N
4	20240830	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	1113460	78	9.30	14280	14350	14230	18570	10010	14290	14275.13	2.09	0	-6	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198191	N	N	0	N	00	N
5	20240830	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	1099180	77	9.18	14280	14350	14230	18570	10010	14290	14275.06	2.09	0	-6	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198191	N	N	0	N	00	N
6	20240830	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	856720	60	7.15	14280	14350	14240	18570	10010	14290	14278.67	2.09	0	-4	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198191	N	N	0	N	00	N
7	20240830	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	828160	58	6.91	14280	14350	14240	18570	10010	14290	14278.62	2.09	0	-4	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198191	N	N	0	N	00	N
8	20240830	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	214170	15	1.79	14280	14350	14240	18570	10010	14290	14278.00	2.09	0	-4	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198191	N	N	0	N	00	N
9	20240830	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	0	14403	14346	14273	14216	14143	14375	14245	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198191	N	N	0	N	00	N
10	20240829	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	11950280	839	47.72	14270	14330	14200	18570	10010	14290	14243.48	2.09	0	-6	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
11	20240829	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	9494060	667	37.94	14270	14330	14200	18570	10010	14290	14233.97	2.09	0	-6	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
12	20240829	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	8665790	609	34.64	14270	14330	14200	18570	10010	14290	14229.54	2.09	0	-6	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13420	20230922	6.41	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13420	6.41	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
13	20240829	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	8423800	592	33.67	14270	14330	14200	18570	10010	14290	14229.39	2.09	0	-6	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
14	20240829	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	6713320	472	26.85	14270	14330	14200	18570	10010	14290	14223.14	2.09	0	-6	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
15	20240829	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	6456760	454	25.82	14270	14330	14200	18570	10010	14290	14221.94	2.09	0	-6	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13420	20230922	6.26	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13420	6.26	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
16	20240829	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	30	2	0.21	6428240	452	25.71	14270	14330	14200	18570	10010	14290	14221.77	2.09	0	-6	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1360	14.73	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.15	13420	20230922	6.71	16300	-12.15	20240426	13430	6.63	20240716	16300	-12.15	20240426	13420	6.71	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
17	20240829	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-20	5	-0.14	114160	8	0.46	14270	14270	14270	18570	10010	14290	14270.00	2.09	0	0	14356	14322	14266	14232	14176	14340	14250	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13420	20230922	6.33	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13420	6.33	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
18	20240828	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	24514240	1718	133.39	14280	14300	14210	18590	10010	14300	14269.06	2.09	0	3	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198192	N	N	10	N	00	N
19	20240828	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	12143360	852	66.15	14280	14300	14210	18590	10010	14300	14252.77	2.09	0	0	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13420	20230922	6.33	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13420	6.33	20230922	0.00	N	004080	500	67 억		198192	N	N	2	N	00	N
20	20240828	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	11957790	839	65.14	14280	14300	14210	18590	10010	14300	14252.43	2.09	0	0	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198192	N	N	2	N	00	N
21	20240828	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	11957790	839	65.14	14280	14300	14210	18590	10010	14300	14252.43	2.09	0	0	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198192	N	N	2	N	00	N
22	20240828	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	11957790	839	65.14	14280	14300	14210	18590	10010	14300	14252.43	2.09	0	0	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230922	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198192	N	N	2	N	00	N
23	20240828	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	5986880	419	32.53	14280	14300	14280	18590	10010	14300	14288.50	2.09	0	0	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13420	20230922	6.56	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13420	6.56	20230922	0.00	N	004080	500	67 억		198192	N	N	2	N	00	N
24	20240828	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	0	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13420	20230922	6.56	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13420	6.56	20230922	0.00	N	004080	500	67 억		198192	N	N	2	N	00	N
25	20240828	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	0	14440	14370	14300	14230	14160	14335	14195	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13420	20230922	6.56	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13420	6.56	20230922	0.00	N	004080	500	67 억		198192	N	N	2	N	00	N
26	20240827	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	60	2	0.42	18417010	1288	23.73	14360	14370	14230	18510	9970	14240	14298.92	2.09	0	-233	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13420	20230922	6.56	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13420	6.56	20230922	0.00	N	004080	500	67 억		198205	N	N	2	N	00	N
27	20240827	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	14341650	1003	18.48	14360	14370	14230	18510	9970	14240	14298.75	2.09	0	-13	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1353	14.65	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.64	13420	20230922	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13420	6.11	20230922	0.00	N	004080	500	67 억		198205	N	N	0	N	00	N
28	20240827	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	70	2	0.49	8621720	603	11.11	14360	14370	14230	18510	9970	14240	14298.04	2.09	0	0	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1359	14.72	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.21	13420	20230922	6.63	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13420	6.63	20230922	0.00	N	004080	500	67 억		198205	N	N	0	N	00	N
29	20240827	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	70	2	0.49	3614420	253	4.66	14360	14370	14230	18510	9970	14240	14286.25	2.09	0	0	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13420	20230922	6.63	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13420	6.63	20230922	0.00	N	004080	500	67 억		198205	N	N	0	N	00	N
30	20240827	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	70	2	0.49	3614420	253	4.66	14360	14370	14230	18510	9970	14240	14286.25	2.09	0	0	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13420	20230922	6.63	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13420	6.63	20230922	0.00	N	004080	500	67 억		198205	N	N	0	N	00	N
31	20240827	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	70	2	0.49	3614420	253	4.66	14360	14370	14230	18510	9970	14240	14286.25	2.09	0	0	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13420	20230922	6.63	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13420	6.63	20230922	0.00	N	004080	500	67 억		198205	N	N	0	N	00	N
32	20240827	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	70	2	0.49	3514250	246	4.53	14360	14370	14230	18510	9970	14240	14285.57	2.09	0	0	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13420	20230922	6.63	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13420	6.63	20230922	0.00	N	004080	500	67 억		198205	N	N	0	N	00	N
33	20240827	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	130	2	0.91	71840	5	0.09	14360	14370	14360	18510	9970	14240	14368.00	2.09	0	0	14540	14390	14290	14140	14040	14465	14215	67	4270	500	10530	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13420	20230922	7.08	16300	-11.84	20240426	13430	7.00	20240716	16300	-11.84	20240426	13420	7.08	20230922	0.00	N	004080	500	67 억		198205	N	N	0	N	00	N
34	20240826	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-60	5	-0.42	77415580	5427	189.03	14190	14440	14190	18590	10010	14300	14295.67	2.09	0	-266	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.06	972.00	12094.00	16300	20240426	-12.64	13420	20230922	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13420	6.11	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
35	20240826	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	30862470	2158	75.17	14190	14440	14190	18590	10010	14300	14301.42	2.09	0	-35	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.45	13420	20230922	6.33	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13420	6.33	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
36	20240826	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	20	2	0.14	30676910	2145	74.71	14190	14440	14190	18590	10010	14300	14301.59	2.09	0	-35	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1360	14.73	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.15	13420	20230922	6.71	16300	-12.15	20240426	13430	6.63	20240716	16300	-12.15	20240426	13420	6.71	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
37	20240826	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	23328870	1631	56.81	14190	14440	14190	18590	10010	14300	14303.42	2.09	0	-25	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.27	13420	20230922	6.56	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13420	6.56	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
38	20240826	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-70	5	-0.49	18077100	1263	43.99	14190	14440	14190	18590	10010	14300	14312.83	2.09	0	-25	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1352	14.64	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.70	13420	20230922	6.04	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13420	6.04	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
39	20240826	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14330	30	2	0.21	17222600	1203	41.90	14190	14440	14190	18590	10010	14300	14316.38	2.09	0	-22	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1361	14.74	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.09	13420	20230922	6.78	16300	-12.09	20240426	13430	6.70	20240716	16300	-12.09	20240426	13420	6.78	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
40	20240826	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	120	2	0.84	16823930	1175	40.93	14190	14440	14190	18590	10010	14300	14318.24	2.09	0	-25	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13420	20230922	7.45	16300	-11.53	20240426	13430	7.37	20240716	16300	-11.53	20240426	13420	7.45	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
41	20240826	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-80	5	-0.56	979310	69	2.40	14190	14220	14190	18590	10010	14300	14192.90	2.09	0	-9	14460	14380	14260	14180	14060	14420	14220	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13420	5.96	20230922	0.00	N	004080	500	67 억		198240	N	N	0	N	00	N
42	20240823	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	30	2	0.21	38794780	2721	333.05	14170	14340	14140	18550	9990	14270	14257.55	2.09	0	-8	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13420	20230922	6.56	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13420	6.56	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
43	20240823	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-10	5	-0.07	19387600	1362	166.71	14170	14270	14140	18550	9990	14270	14234.65	2.09	0	-7	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13420	20230922	6.26	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13420	6.26	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
44	20240823	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-60	5	-0.42	1701270	120	14.69	14170	14270	14140	18550	9990	14270	14177.25	2.09	0	6	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1350	14.62	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.82	13420	20230922	5.89	16300	-12.82	20240426	13430	5.81	20240716	16300	-12.82	20240426	13420	5.89	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
45	20240823	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-100	5	-0.70	1233440	87	10.65	14170	14270	14140	18550	9990	14270	14177.47	2.09	0	6	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230922	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
46	20240823	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-20	5	-0.14	1035160	73	8.94	14170	14270	14140	18550	9990	14270	14180.27	2.09	0	3	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13420	20230922	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13420	6.18	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
47	20240823	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-20	5	-0.14	1035160	73	8.94	14170	14270	14140	18550	9990	14270	14180.27	2.09	0	3	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13420	20230922	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13420	6.18	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
48	20240823	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-20	5	-0.14	1035160	73	8.94	14170	14270	14140	18550	9990	14270	14180.27	2.09	0	3	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13420	20230922	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13420	6.18	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
49	20240823	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	2.09	0	0	14370	14320	14220	14170	14070	14345	14195	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13420	20230922	6.33	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13420	6.33	20230922	0.00	N	004080	500	67 억		198250	N	N	0	N	00	N
50	20240822	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	70	2	0.49	11604100	817	33.90	14120	14270	14120	18460	9940	14200	14203.31	2.09	0	-6	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13420	20230922	6.33	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13420	6.33	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
51	20240822	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	1768350	125	5.19	14120	14200	14120	18460	9940	14200	14146.37	2.09	0	-3	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
52	20240822	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	1612150	114	4.73	14120	14200	14120	18460	9940	14200	14141.15	2.09	0	-3	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
53	20240822	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	1612150	114	4.73	14120	14200	14120	18460	9940	14200	14141.15	2.09	0	-3	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
54	20240822	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	1583750	112	4.65	14120	14200	14120	18460	9940	14200	14140.09	2.09	0	-3	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
55	20240822	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	1583750	112	4.65	14120	14200	14120	18460	9940	14200	14140.09	2.09	0	-3	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
56	20240822	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	1569550	111	4.61	14120	14200	14120	18460	9940	14200	14139.55	2.09	0	-3	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
57	20240822	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-80	5	-0.56	324840	23	0.95	14120	14120	14120	18460	9940	14200	14120.00	2.09	0	-3	14280	14240	14160	14120	14040	14260	14140	67	4260	500	10500	10	1	9500000	1341	14.53	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.37	13420	20230922	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13420	5.22	20230922	0.00	N	004080	500	67 억		198253	N	N	1	N	00	N
58	20240821	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	10	2	0.07	34100830	2410	98.65	14140	14200	14080	18440	9940	14190	14149.72	2.09	0	32	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1349	14.61	1.17	12	0.03	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198227	N	N	1	N	00	N
59	20240821	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	29516370	2087	85.43	14140	14200	14080	18440	9940	14190	14142.97	2.09	0	51	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.02	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198227	N	N	3	N	00	N
60	20240821	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-20	5	-0.14	18153580	1286	52.64	14140	14200	14080	18440	9940	14190	14116.31	2.09	0	51	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1346	14.58	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.07	13420	20230922	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230922	0.00	N	004080	500	67 억		198227	N	N	3	N	00	N
61	20240821	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	11365540	805	32.95	14140	14200	14080	18440	9940	14190	14118.68	2.09	0	-11	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198227	N	N	3	N	00	N
62	20240821	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-40	5	-0.28	11039610	782	32.01	14140	14200	14080	18440	9940	14190	14117.15	2.09	0	-11	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1344	14.56	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.19	13420	20230922	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230922	0.00	N	004080	500	67 억		198227	N	N	3	N	00	N
63	20240821	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	10728190	760	31.11	14140	14200	14080	18440	9940	14190	14116.04	2.09	0	-11	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198227	N	N	3	N	00	N
64	20240821	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	10431000	739	30.25	14140	14200	14080	18440	9940	14190	14115.02	2.09	0	-11	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198227	N	N	3	N	00	N
65	20240821	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	10	2	0.07	339640	24	0.98	14140	14200	14140	18440	9940	14190	14151.67	2.09	0	-1	14310	14250	14180	14120	14050	14215	14085	67	4250	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198227	N	N	3	N	00	N
66	20240820	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	34568800	2443	20358.33	14200	14240	14110	18440	9940	14190	14150.14	2.09	0	-16	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.03	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
67	20240820	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-40	5	-0.28	24279550	1716	14300.00	14200	14240	14110	18440	9940	14190	14148.92	2.09	0	-16	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1344	14.56	1.17	12	0.02	972.00	12094.00	16300	20240426	-13.19	13420	20230922	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
68	20240820	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-50	5	-0.35	12416080	877	7308.33	14200	14240	14110	18440	9940	14190	14157.45	2.09	0	-16	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1343	14.55	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.25	13420	20230922	5.37	16300	-13.25	20240426	13430	5.29	20240716	16300	-13.25	20240426	13420	5.37	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
69	20240820	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-40	5	-0.28	11567820	817	6808.33	14200	14240	14130	18440	9940	14190	14158.90	2.09	0	-16	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1344	14.56	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.19	13420	20230922	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
70	20240820	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	1760380	124	1033.33	14200	14240	14160	18440	9940	14190	14196.61	2.09	0	0	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
71	20240820	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-30	5	-0.21	1590080	112	933.33	14200	14240	14160	18440	9940	14190	14197.14	2.09	0	0	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230922	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
72	20240820	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	50	2	0.35	1165280	82	683.33	14200	14240	14200	18440	9940	14190	14210.73	2.09	0	0	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13420	20230922	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13420	6.11	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
73	20240820	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	0	0	0.00	0	0	0	18440	9940	14190	0.00	2.09	0	0	14290	14240	14200	14150	14110	14265	14175	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
74	20240819	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	141970	10	0.96	14160	14250	14160	18460	9940	14200	14197.00	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1348	14.60	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.94	13420	20230922	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198243	N	N	3	N	00	N
75	20240819	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	71030	5	0.48	14160	14250	14160	18460	9940	14200	14206.00	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198243	N	N	5	N	00	N
76	20240819	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	71030	5	0.48	14160	14250	14160	18460	9940	14200	14206.00	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198243	N	N	5	N	00	N
77	20240819	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	56830	4	0.38	14160	14250	14160	18460	9940	14200	14207.50	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198243	N	N	5	N	00	N
78	20240819	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	42630	3	0.29	14160	14250	14160	18460	9940	14200	14210.00	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13420	5.96	20230922	0.00	N	004080	500	67 억		198243	N	N	5	N	00	N
79	20240819	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	42630	3	0.29	14160	14250	14160	18460	9940	14200	14210.00	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13420	5.96	20230922	0.00	N	004080	500	67 억		198243	N	N	5	N	00	N
80	20240819	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	42630	3	0.29	14160	14250	14160	18460	9940	14200	14210.00	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13420	5.96	20230922	0.00	N	004080	500	67 억		198243	N	N	5	N	00	N
81	20240819	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	2.09	0	0	14320	14260	14190	14130	14060	14290	14160	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198243	N	N	5	N	00	N
82	20240816	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	14851530	1047	22.81	14180	14250	14120	18460	9940	14200	14184.84	2.09	0	-21	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198250	N	N	5	N	00	N
83	20240816	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	6645270	469	10.22	14180	14250	14120	18460	9940	14200	14169.02	2.09	0	-3	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1342	14.54	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.31	13420	20230922	5.29	16300	-13.31	20240426	13430	5.21	20240716	16300	-13.31	20240426	13420	5.29	20230922	0.00	N	004080	500	67 억		198250	N	N	1	N	00	N
84	20240816	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	4989320	352	7.67	14180	14250	14120	18460	9940	14200	14174.20	2.09	0	-3	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198250	N	N	1	N	00	N
85	20240816	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	4989320	352	7.67	14180	14250	14120	18460	9940	14200	14174.20	2.09	0	-3	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198250	N	N	1	N	00	N
86	20240816	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	4989320	352	7.67	14180	14250	14120	18460	9940	14200	14174.20	2.09	0	-3	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230922	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198250	N	N	1	N	00	N
87	20240816	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	3955340	279	6.08	14180	14250	14120	18460	9940	14200	14176.85	2.09	0	-6	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13420	20230922	6.04	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13420	6.04	20230922	0.00	N	004080	500	67 억		198250	N	N	1	N	00	N
88	20240816	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	2590160	183	3.99	14180	14250	14120	18460	9940	14200	14153.88	2.09	0	0	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13420	20230922	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13420	6.11	20230922	0.00	N	004080	500	67 억		198250	N	N	1	N	00	N
89	20240816	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-20	5	-0.14	127620	9	0.20	14180	14180	14180	18460	9940	14200	14180.00	2.09	0	0	14440	14320	14170	14050	13900	14380	14110	67	4260	500	10500	10	1	9500000	1347	14.59	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.01	13420	20230922	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230922	0.00	N	004080	500	67 억		198250	N	N	1	N	00	N
90	20240814	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	10	2	0.07	63130610	4471	338.46	14100	14290	14020	18440	9940	14190	14120.02	2.08	0	-785	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1349	14.61	1.17	12	0.05	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198035	N	N	1	N	00	N
91	20240814	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-40	5	-0.28	37820580	2682	203.03	14100	14290	14020	18440	9940	14190	14101.63	2.08	0	-742	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1344	14.56	1.17	12	0.03	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230922	0.00	N	004080	500	67 억		198035	N	N	2	N	00	N
92	20240814	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-30	5	-0.21	13162320	932	70.55	14100	14290	14100	18440	9940	14190	14122.66	2.08	0	-279	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1345	14.57	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230922	0.00	N	004080	500	67 억		198035	N	N	2	N	00	N
93	20240814	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-20	5	-0.14	12103930	857	64.88	14100	14290	14100	18440	9940	14190	14123.61	2.08	0	-220	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1346	14.58	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230922	0.00	N	004080	500	67 억		198035	N	N	2	N	00	N
94	20240814	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-20	5	-0.14	5271780	373	28.24	14100	14290	14100	18440	9940	14190	14133.46	2.08	0	-111	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230922	0.00	N	004080	500	67 억		198035	N	N	2	N	00	N
95	20240814	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-20	5	-0.14	5271780	373	28.24	14100	14290	14100	18440	9940	14190	14133.46	2.08	0	-111	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230922	0.00	N	004080	500	67 억		198035	N	N	2	N	00	N
96	20240814	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	4351360	308	23.32	14100	14290	14100	18440	9940	14190	14127.79	2.08	0	-91	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198035	N	N	2	N	00	N
97	20240814	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	100	2	0.70	2200740	156	11.81	14100	14290	14100	18440	9940	14190	14107.31	2.08	0	0	14350	14270	14160	14080	13970	14310	14120	67	4250	500	10500	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13420	20230808	6.48	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13420	6.48	20230922	0.00	N	004080	500	67 억		198035	N	N	2	N	00	N
98	20240813	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	18711800	1321	80.80	14130	14240	14050	18460	9940	14200	14164.88	2.08	0	-200	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
99	20240813	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	8238330	583	35.66	14130	14240	14050	18460	9940	14200	14130.93	2.08	0	-189	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
100	20240813	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	8238330	583	35.66	14130	14240	14050	18460	9940	14200	14130.93	2.08	0	-189	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
101	20240813	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	6679700	473	28.93	14130	14240	14050	18460	9940	14200	14121.99	2.08	0	-146	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
102	20240813	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-90	5	-0.63	6297780	446	27.28	14130	14240	14050	18460	9940	14200	14120.58	2.08	0	-134	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1340	14.52	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.44	13420	20230808	5.14	16300	-13.44	20240426	13430	5.06	20240716	16300	-13.44	20240426	13420	5.14	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
103	20240813	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-150	5	-1.06	5916310	419	25.63	14130	14240	14050	18460	9940	14200	14120.07	2.08	0	-120	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1335	14.45	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.80	13420	20230808	4.69	16300	-13.80	20240426	13430	4.62	20240716	16300	-13.80	20240426	13420	4.69	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
104	20240813	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	325560	23	1.41	14130	14240	14130	18460	9940	14200	14154.78	2.08	0	-4	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1348	14.60	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
105	20240813	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	84780	6	0.37	14130	14130	14130	18460	9940	14200	14130.00	2.08	0	1	14386	14292	14186	14092	13986	14340	14140	67	4260	500	10500	10	1	9500000	1342	14.54	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.31	13420	20230808	5.29	16300	-13.31	20240426	13430	5.21	20240716	16300	-13.31	20240426	13420	5.29	20230922	0.00	N	004080	500	67 억		198052	N	N	2	N	00	N
106	20240812	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	23183100	1635	565.74	14100	14280	14080	18460	9940	14200	14179.27	2.08	0	-104	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.02	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198014	N	N	2	N	00	N
107	20240812	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-20	5	-0.14	21013590	1482	512.80	14100	14280	14080	18460	9940	14200	14179.21	2.08	0	-86	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1347	14.59	1.17	12	0.02	972.00	12094.00	16300	20240426	-13.01	13420	20230808	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
108	20240812	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	19850460	1400	484.43	14100	14280	14080	18460	9940	14200	14178.90	2.08	0	-119	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1346	14.58	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
109	20240812	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-20	5	-0.14	18928340	1335	461.94	14100	14280	14080	18460	9940	14200	14178.53	2.08	0	-161	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1347	14.59	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.01	13420	20230808	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
110	20240812	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	16730430	1180	408.30	14100	14280	14080	18460	9940	14200	14178.33	2.08	0	-166	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
111	20240812	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-20	5	-0.14	15807870	1115	385.81	14100	14280	14080	18460	9940	14200	14177.46	2.08	0	-205	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1347	14.59	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.01	13420	20230808	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
112	20240812	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-20	5	-0.14	11870670	837	289.62	14100	14280	14080	18460	9940	14200	14182.40	2.08	0	-21	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1347	14.59	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.01	13420	20230808	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
113	20240812	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-100	5	-0.70	902200	64	22.15	14100	14100	14080	18460	9940	14200	14096.88	2.08	0	24	14353	14276	14193	14116	14033	14315	14155	67	4260	500	10500	10	1	9500000	1340	14.51	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
114	20240809	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	4097970	289	22.09	14150	14270	14110	18460	9940	14200	14179.83	2.08	0	14	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
115	20240809	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	1315250	93	7.11	14150	14270	14110	18460	9940	14200	14142.47	2.08	0	-18	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1348	14.60	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
116	20240809	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-50	5	-0.35	1201930	85	6.50	14150	14270	14110	18460	9940	14200	14140.35	2.08	0	-16	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
117	20240809	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-50	5	-0.35	397060	28	2.14	14150	14270	14150	18460	9940	14200	14180.71	2.08	0	-2	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
118	20240809	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	312040	22	1.68	14150	14270	14150	18460	9940	14200	14183.64	2.08	0	0	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
119	20240809	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	184440	13	0.99	14150	14270	14150	18460	9940	14200	14187.69	2.08	0	1	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13420	20230808	6.04	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13420	6.04	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
120	20240809	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	184440	13	0.99	14150	14270	14150	18460	9940	14200	14187.69	2.08	0	1	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13420	20230808	6.04	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13420	6.04	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
121	20240809	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	2.08	0	0	14300	14250	14150	14100	14000	14275	14125	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230922	0.00	N	004080	500	67 억		198014	N	N	0	N	00	N
122	20240808	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	18502830	1307	131.62	14200	14200	14050	18460	9940	14200	14156.72	2.08	0	48	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
123	20240808	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	9327080	660	66.47	14200	14200	14050	18460	9940	14200	14131.94	2.08	0	26	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1345	14.57	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
124	20240808	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-50	5	-0.35	7401320	524	52.77	14200	14200	14050	18460	9940	14200	14124.66	2.08	0	-4	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1344	14.56	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
125	20240808	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-50	5	-0.35	3622340	256	25.78	14200	14200	14090	18460	9940	14200	14149.77	2.08	0	6	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
126	20240808	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	3494990	247	24.87	14200	14200	14090	18460	9940	14200	14149.76	2.08	0	0	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
127	20240808	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	3353390	237	23.87	14200	14200	14090	18460	9940	14200	14149.32	2.08	0	0	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
128	20240808	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-90	5	-0.63	2702570	191	19.23	14200	14200	14090	18460	9940	14200	14149.58	2.08	0	0	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1340	14.52	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.44	13420	20230808	5.14	16300	-13.44	20240426	13430	5.06	20240716	16300	-13.44	20240426	13420	5.14	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
129	20240808	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	14200	1	0.10	14200	14200	14200	18460	9940	14200	14200.00	2.08	0	0	14340	14270	14150	14080	13960	14305	14115	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198024	N	N	0	N	00	N
130	20240807	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	30	2	0.21	14050260	993	66.51	14040	14220	14030	18420	9920	14170	14149.31	2.08	0	-243	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1349	14.61	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
131	20240807	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-30	5	-0.21	7077180	501	33.56	14040	14220	14030	18420	9920	14170	14126.11	2.08	0	-142	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1343	14.55	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.25	13420	20230808	5.37	16300	-13.25	20240426	13430	5.29	20240716	16300	-13.25	20240426	13420	5.37	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
132	20240807	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-50	5	-0.35	4365830	309	20.70	14040	14220	14030	18420	9920	14170	14128.90	2.08	0	-81	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1341	14.53	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.37	13420	20230808	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13420	5.22	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
133	20240807	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-20	5	-0.14	2895700	205	13.73	14040	14220	14030	18420	9920	14170	14125.37	2.08	0	-53	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
134	20240807	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-80	5	-0.56	1807660	128	8.57	14040	14220	14030	18420	9920	14170	14122.34	2.08	0	-23	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1339	14.50	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13430	4.91	20240716	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
135	20240807	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	10	2	0.07	1342230	95	6.36	14040	14220	14030	18420	9920	14170	14128.74	2.08	0	-22	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1347	14.59	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.01	13420	20230808	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
136	20240807	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-70	5	-0.49	508620	36	2.41	14040	14220	14030	18420	9920	14170	14128.33	2.08	0	-6	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1340	14.51	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
137	20240807	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	0	3	0.00	0	0	0.00	0	0	0	18420	9920	14170	0.00	2.08	0	0	14363	14266	14143	14046	13923	14280	14060	67	4250	500	10480	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198028	N	N	0	N	00	N
138	20240806	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	0	3	0.00	20534810	1454	56.07	14170	14240	14020	18420	9920	14170	14122.98	2.08	0	-365	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1346	14.58	1.17	12	0.02	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
139	20240806	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	10	2	0.07	15378330	1090	42.04	14170	14240	14020	18420	9920	14170	14108.56	2.08	0	-334	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1347	14.59	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.01	13420	20230808	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
140	20240806	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-80	5	-0.56	12295800	872	33.63	14170	14240	14020	18420	9920	14170	14100.69	2.08	0	-261	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1339	14.50	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13430	4.91	20240716	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
141	20240806	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-90	5	-0.64	11491250	815	31.43	14170	14240	14020	18420	9920	14170	14099.69	2.08	0	-244	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1338	14.49	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
142	20240806	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-90	5	-0.64	10449440	741	28.58	14170	14240	14020	18420	9920	14170	14101.81	2.08	0	-221	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1338	14.49	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
143	20240806	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-60	5	-0.42	9138290	648	24.99	14170	14240	14020	18420	9920	14170	14102.30	2.08	0	-194	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1340	14.52	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.44	13420	20230808	5.14	16300	-13.44	20240426	13430	5.06	20240716	16300	-13.44	20240426	13420	5.14	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
144	20240806	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-50	5	-0.35	7671020	544	20.98	14170	14240	14020	18420	9920	14170	14101.14	2.08	0	-100	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1341	14.53	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.37	13420	20230808	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13420	5.22	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
145	20240806	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	0	3	0.00	0	0	0.00	0	0	0	18420	9920	14170	0.00	2.08	0	0	15456	14812	14356	13712	13256	14585	13485	67	4250	500	10480	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198046	N	N	0	N	00	N
146	20240805	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-20	5	-0.14	36635380	2592	158.15	14190	15000	13900	18440	9940	14190	14134.02	2.09	0	-108	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1346	14.58	1.17	12	0.03	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
147	20240805	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-290	5	-2.04	17738700	1252	76.39	14190	15000	13900	18440	9940	14190	14168.29	2.09	0	-135	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1321	14.30	1.15	12	0.01	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13430	3.50	20240716	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
148	20240805	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-100	5	-0.70	14596700	1027	62.66	14190	15000	13910	18440	9940	14190	14212.95	2.09	0	-147	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1339	14.50	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13430	4.91	20240716	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
149	20240805	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-90	5	-0.63	13350540	938	57.23	14190	15000	14000	18440	9940	14190	14232.99	2.09	0	-159	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1340	14.51	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
150	20240805	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-70	5	-0.49	11565640	811	49.48	14190	15000	14070	18440	9940	14190	14260.96	2.09	0	-159	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1341	14.53	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.37	13420	20230808	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13420	5.22	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
151	20240805	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-10	5	-0.07	10465530	733	44.72	14190	15000	14070	18440	9940	14190	14277.67	2.09	0	-151	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1347	14.59	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.01	13420	20230808	5.66	16300	-13.01	20240426	13430	5.58	20240716	16300	-13.01	20240426	13420	5.66	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
152	20240805	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-70	5	-0.49	9208080	644	39.29	14190	15000	14110	18440	9940	14190	14298.26	2.09	0	-146	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1341	14.53	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.37	13420	20230808	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13420	5.22	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
153	20240805	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	0	3	0.00	156090	11	0.67	14190	14190	14190	18440	9940	14190	14190.00	2.09	0	0	14516	14352	14216	14052	13916	14435	14135	67	4250	500	10500	10	1	9500000	1348	14.60	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230808	0.00	N	004080	500	67 억		198196	N	N	7	N	00	N
154	20240802	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-50	5	-0.35	23200000	1639	61.92	14110	14380	14080	18510	9970	14240	14154.76	2.09	0	2	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1348	14.60	1.17	12	0.02	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230808	0.00	N	004080	500	67 억		198197	N	N	7	N	00	N
155	20240802	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-70	5	-0.49	11734990	830	31.36	14110	14380	14090	18510	9970	14240	14138.54	2.09	0	-7	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1346	14.58	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198197	N	N	13	N	00	N
156	20240802	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-70	5	-0.49	9955090	704	26.60	14110	14380	14090	18510	9970	14240	14140.75	2.09	0	-7	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1346	14.58	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198197	N	N	13	N	00	N
157	20240802	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-50	5	-0.35	7015760	496	18.74	14110	14380	14090	18510	9970	14240	14144.68	2.09	0	-17	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230808	0.00	N	004080	500	67 억		198197	N	N	13	N	00	N
158	20240802	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-30	5	-0.21	6109030	432	16.32	14110	14380	14090	18510	9970	14240	14141.27	2.09	0	-9	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1350	14.62	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.82	13420	20230808	5.89	16300	-12.82	20240426	13430	5.81	20240716	16300	-12.82	20240426	13420	5.89	20230808	0.00	N	004080	500	67 억		198197	N	N	13	N	00	N
159	20240802	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	5315110	376	14.20	14110	14380	14090	18510	9970	14240	14135.93	2.09	0	-9	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13420	20230808	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13420	6.11	20230808	0.00	N	004080	500	67 억		198197	N	N	13	N	00	N
160	20240802	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-80	5	-0.56	4946360	350	13.22	14110	14380	14090	18510	9970	14240	14132.46	2.09	0	3	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198197	N	N	13	N	00	N
161	20240802	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-130	5	-0.91	28220	2	0.08	14110	14110	14110	18510	9970	14240	14110.00	2.09	0	0	14360	14300	14190	14130	14020	14330	14160	67	4270	500	10530	10	1	9500000	1340	14.52	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.44	13420	20230808	5.14	16300	-13.44	20240426	13430	5.06	20240716	16300	-13.44	20240426	13420	5.14	20230808	0.00	N	004080	500	67 억		198197	N	N	13	N	00	N
162	20240801	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	37500680	2637	209.45	14200	14250	14080	18460	9940	14200	14220.96	2.09	0	2109	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1353	14.65	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.64	13420	20230808	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13420	6.11	20230808	0.00	N	004080	500	67 억		198192	N	N	13	N	00	N
163	20240801	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	35566150	2501	198.65	14200	14250	14080	18460	9940	14200	14220.77	2.09	0	2109	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1354	14.66	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.58	13420	20230808	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13420	6.18	20230808	0.00	N	004080	500	67 억		198192	N	N	11	N	00	N
164	20240801	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	35139920	2471	196.27	14200	14250	14080	18460	9940	14200	14220.93	2.09	0	2109	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1354	14.66	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.58	13420	20230808	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13420	6.18	20230808	0.00	N	004080	500	67 억		198192	N	N	11	N	00	N
165	20240801	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	34797920	2447	194.36	14200	14250	14080	18460	9940	14200	14220.65	2.09	0	2109	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1354	14.66	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.58	13420	20230808	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13420	6.18	20230808	0.00	N	004080	500	67 억		198192	N	N	11	N	00	N
166	20240801	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	19291200	1358	107.86	14200	14240	14080	18460	9940	14200	14205.60	2.09	0	1065	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1353	14.65	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.64	13420	20230808	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13420	6.11	20230808	0.00	N	004080	500	67 억		198192	N	N	11	N	00	N
167	20240801	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	7617660	537	42.65	14200	14220	14080	18460	9940	14200	14185.59	2.09	0	362	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198192	N	N	11	N	00	N
168	20240801	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	1086360	77	6.12	14200	14200	14080	18460	9940	14200	14108.57	2.09	0	5	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198192	N	N	11	N	00	N
169	20240801	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	2.09	0	0	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10500	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198192	N	N	11	N	00	N