KissMeData/004080/price/prices-20240901.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	20240930	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	30	2	0.21	5628170	396	72.93	14250	14390	14170	18520	9980	14250	14212.55	2.09	0	0	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	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	13430	6.33	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
3	20240930	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	40	2	0.28	5328290	375	69.06	14250	14390	14170	18520	9980	14250	14208.77	2.09	0	1	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	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	13430	6.40	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
4	20240930	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	40	2	0.28	5328290	375	69.06	14250	14390	14170	18520	9980	14250	14208.77	2.09	0	1	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	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	13430	6.40	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
5	20240930	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	70	2	0.49	5157250	363	66.85	14250	14390	14170	18520	9980	14250	14207.30	2.09	0	1	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	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	13430	6.63	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
6	20240930	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	70	2	0.49	5157250	363	66.85	14250	14390	14170	18520	9980	14250	14207.30	2.09	0	1	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	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	13430	6.63	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
7	20240930	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14340	90	2	0.63	5114310	360	66.30	14250	14390	14170	18520	9980	14250	14206.42	2.09	0	1	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	10	1	9500000	1362	14.75	1.19	12	0.00	972.00	12094.00	16300	20240426	-12.02	13420	20230922	6.86	16300	-12.02	20240426	13430	6.78	20240716	16300	-12.02	20240426	13430	6.78	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
8	20240930	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	140	2	0.98	4458390	314	57.83	14250	14390	14170	18520	9980	14250	14198.69	2.09	0	0	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13420	20230922	7.23	16300	-11.72	20240426	13430	7.15	20240716	16300	-11.72	20240426	13430	7.15	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
9	20240930	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	14250	1	0.18	14250	14250	14250	18520	9980	14250	14250.00	2.09	0	0	14356	14302	14236	14182	14116	14310	14190	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198427	N	N	0	N	00	N
10	20240927	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	7735760	543	83.15	14250	14290	14170	18520	9980	14250	14246.34	2.09	0	0	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	10	1	9500000	1354	14.66	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.58	13420	20230922	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
11	20240927	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	6310760	443	67.84	14250	14290	14170	18520	9980	14250	14245.51	2.09	0	0	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
12	20240927	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	10	2	0.07	6139800	431	66.00	14250	14290	14170	18520	9980	14250	14245.48	2.09	0	0	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	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	13430	6.18	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
13	20240927	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	10	2	0.07	6139800	431	66.00	14250	14290	14170	18520	9980	14250	14245.48	2.09	0	0	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	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	13430	6.18	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
14	20240927	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	10	2	0.07	5827580	409	62.63	14250	14290	14170	18520	9980	14250	14248.36	2.09	0	0	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	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	13430	6.18	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
15	20240927	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	40	2	0.28	4719610	331	50.69	14250	14290	14240	18520	9980	14250	14258.64	2.09	0	0	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	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	13430	6.40	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
16	20240927	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	812250	57	8.73	14250	14250	14250	18520	9980	14250	14250.00	2.09	0	0	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
17	20240927	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	798000	56	8.58	14250	14250	14250	18520	9980	14250	14250.00	2.09	0	-1	14350	14300	14200	14150	14050	14325	14175	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198427	N	N	1	N	00	N
18	20240926	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	9289260	653	18.66	14250	14250	14100	18520	9980	14250	14225.51	2.09	0	4	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	10	1	9500000	1354	14.66	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.58	13420	20230922	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198428	N	N	1	N	00	N
19	20240926	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	5942610	418	11.95	14250	14250	14100	18520	9980	14250	14216.77	2.09	0	-1	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198428	N	N	0	N	00	N
20	20240926	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-10	5	-0.07	2742290	193	5.52	14250	14250	14100	18520	9980	14250	14208.76	2.09	0	5	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	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	13430	6.03	20240716	0.00	N	004080	500	67 억		198428	N	N	0	N	00	N
21	20240926	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	2472150	174	4.97	14250	14250	14100	18520	9980	14250	14207.76	2.09	0	5	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198428	N	N	0	N	00	N
22	20240926	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	2415220	170	4.86	14250	14250	14100	18520	9980	14250	14207.18	2.09	0	5	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198428	N	N	0	N	00	N
23	20240926	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	2372470	167	4.77	14250	14250	14100	18520	9980	14250	14206.41	2.09	0	5	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198428	N	N	0	N	00	N
24	20240926	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	2372470	167	4.77	14250	14250	14100	18520	9980	14250	14206.41	2.09	0	5	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198428	N	N	0	N	00	N
25	20240926	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	798000	56	1.60	14250	14250	14250	18520	9980	14250	14250.00	2.09	0	-1	14430	14340	14200	14110	13970	14385	14155	67	4270	500	10540	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	13430	6.11	20240716	0.00	N	004080	500	67 억		198428	N	N	0	N	00	N
26	20240925	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	30	2	0.21	49572510	3498	9.80	14220	14290	14060	18480	9960	14220	14171.67	2.09	0	-658	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	10	1	9500000	1354	14.66	1.18	12	0.04	972.00	12094.00	16300	20240426	-12.58	13420	20230922	6.18	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
27	20240925	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-90	5	-0.63	39671680	2802	7.85	14220	14290	14060	18480	9960	14220	14158.34	2.09	0	-822	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	10	1	9500000	1342	14.54	1.17	12	0.03	972.00	12094.00	16300	20240426	-13.31	13420	20230922	5.29	16300	-13.31	20240426	13430	5.21	20240716	16300	-13.31	20240426	13430	5.21	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
28	20240925	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-100	5	-0.70	38114700	2692	7.54	14220	14290	14060	18480	9960	14220	14158.51	2.09	0	-807	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	10	1	9500000	1341	14.53	1.17	12	0.03	972.00	12094.00	16300	20240426	-13.37	13420	20230922	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13430	5.14	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
29	20240925	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-90	5	-0.63	35387510	2499	7.00	14220	14290	14060	18480	9960	14220	14160.67	2.09	0	-703	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	10	1	9500000	1342	14.54	1.17	12	0.03	972.00	12094.00	16300	20240426	-13.31	13420	20230922	5.29	16300	-13.31	20240426	13430	5.21	20240716	16300	-13.31	20240426	13430	5.21	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
30	20240925	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-100	5	-0.70	27296890	1926	5.39	14220	14290	14060	18480	9960	14220	14172.84	2.09	0	-570	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	10	1	9500000	1341	14.53	1.17	12	0.02	972.00	12094.00	16300	20240426	-13.37	13420	20230922	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13430	5.14	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
31	20240925	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	20	2	0.14	22019770	1553	4.35	14220	14290	14060	18480	9960	14220	14178.86	2.09	0	-459	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	10	1	9500000	1353	14.65	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.64	13420	20230922	6.11	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
32	20240925	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-100	5	-0.70	16525520	1166	3.27	14220	14290	14060	18480	9960	14220	14172.83	2.09	0	-248	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	10	1	9500000	1341	14.53	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.37	13420	20230922	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13430	5.14	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
33	20240925	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	0	3	0.00	0	0	0.00	0	0	0	18480	9960	14220	0.00	2.09	0	0	15006	14612	14416	14022	13826	14515	13925	67	4260	500	10520	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	13430	5.88	20240716	0.00	N	004080	500	67 억		198422	N	N	0	N	00	N
34	20240924	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-90	5	-0.63	24330390	1707	46.81	14810	14810	14220	18600	10020	14310	14253.30	2.09	0	-804	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
35	20240924	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-90	5	-0.63	21571530	1513	41.49	14810	14810	14220	18600	10020	14310	14257.46	2.09	0	-802	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
36	20240924	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-90	5	-0.63	18833970	1321	36.22	14810	14810	14220	18600	10020	14310	14257.36	2.09	0	-745	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
37	20240924	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-90	5	-0.63	18705810	1312	35.97	14810	14810	14220	18600	10020	14310	14257.48	2.09	0	-742	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
38	20240924	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-90	5	-0.63	18079890	1268	34.77	14810	14810	14220	18600	10020	14310	14258.59	2.09	0	-706	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
39	20240924	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-90	5	-0.63	16411910	1151	31.56	14810	14810	14220	18600	10020	14310	14258.83	2.09	0	-694	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
40	20240924	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-90	5	-0.63	14193130	995	27.28	14810	14810	14220	18600	10020	14310	14264.45	2.09	0	-587	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13420	20230922	5.96	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
41	20240924	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	0	3	0.00	0	0	0.00	0	0	0	18600	10020	14310	0.00	2.09	0	0	14490	14400	14290	14200	14090	14445	14245	67	4290	500	10580	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	13430	6.55	20240716	0.00	N	004080	500	67 억		198771	N	N	0	N	00	N
42	20240923	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	10	2	0.07	51765760	3626	143.15	14220	14380	14180	18590	10010	14300	14276.27	2.09	0	-728	14553	14426	14313	14186	14073	14420	14180	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.04	972.00	12094.00	16300	20240426	-12.21	13420	20230922	6.63	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13430	6.55	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
43	20240923	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	33109590	2318	91.51	14220	14380	14220	18590	10010	14300	14283.69	2.09	0	-659	14553	14426	14313	14186	14073	14420	14180	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	13430	6.25	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
44	20240923	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	29872820	2091	82.55	14220	14380	14220	18590	10010	14300	14286.38	2.09	0	-532	14553	14426	14313	14186	14073	14420	14180	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.52	13420	20230922	6.26	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
45	20240923	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	28746280	2012	79.43	14220	14380	14220	18590	10010	14300	14287.42	2.09	0	-453	14553	14426	14313	14186	14073	14420	14180	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	13430	6.25	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
46	20240923	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	26333930	1843	72.76	14220	14380	14220	18590	10010	14300	14288.62	2.09	0	-284	14553	14426	14313	14186	14073	14420	14180	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	13430	6.40	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
47	20240923	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	19808550	1386	54.72	14220	14380	14220	18590	10010	14300	14291.88	2.09	0	-195	14553	14426	14313	14186	14073	14420	14180	67	4290	500	10580	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	13430	6.48	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
48	20240923	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	80	2	0.56	12354080	865	34.15	14220	14380	14220	18590	10010	14300	14282.17	2.09	0	-110	14553	14426	14313	14186	14073	14420	14180	67	4290	500	10580	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13430	7.07	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
49	20240923	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	1222990	86	3.40	14220	14290	14220	18590	10010	14300	14220.81	2.09	0	-12	14553	14426	14313	14186	14073	14420	14180	67	4290	500	10580	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	13430	6.40	20240716	0.00	N	004080	500	67 억		198803	N	N	0	N	00	N
50	20240913	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	30	2	0.21	16734380	1163	149.29	14440	14440	14290	18650	10050	14350	14388.98	2.09	0	997	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		198880	N	N	1	N	00	N
51	20240913	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	50	2	0.35	15727290	1093	140.31	14440	14440	14290	18650	10050	14350	14389.10	2.09	0	929	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13420	20230922	7.30	16300	-11.66	20240426	13430	7.22	20240716	16300	-11.66	20240426	13420	7.30	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
52	20240913	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	50	2	0.35	12351810	858	110.14	14440	14440	14330	18650	10050	14350	14396.05	2.09	0	774	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13420	20230922	7.30	16300	-11.66	20240426	13430	7.22	20240716	16300	-11.66	20240426	13420	7.30	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
53	20240913	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	30	2	0.21	10091660	701	89.99	14440	14440	14330	18650	10050	14350	14396.09	2.09	0	619	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
54	20240913	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	30	2	0.21	7877140	547	70.22	14440	14440	14330	18650	10050	14350	14400.62	2.09	0	465	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
55	20240913	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	40	2	0.28	4538880	315	40.44	14440	14440	14390	18650	10050	14350	14409.14	2.09	0	315	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13420	20230922	7.23	16300	-11.72	20240426	13430	7.15	20240716	16300	-11.72	20240426	13420	7.23	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
56	20240913	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	60	2	0.42	2305930	160	20.54	14440	14440	14410	18650	10050	14350	14412.06	2.09	0	160	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13420	20230922	7.38	16300	-11.60	20240426	13430	7.30	20240716	16300	-11.60	20240426	13420	7.38	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
57	20240913	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	90	2	0.63	72200	5	0.64	14440	14440	14440	18650	10050	14350	14440.00	2.09	0	5	14463	14406	14343	14286	14223	14435	14315	67	4300	500	10610	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13420	20230922	7.60	16300	-11.41	20240426	13430	7.52	20240716	16300	-11.41	20240426	13420	7.60	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
58	20240912	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14350	-20	5	-0.14	11011900	769	36.90	14300	14400	14280	18680	10060	14370	14319.77	2.09	0	222	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	10	1	9500000	1363	14.76	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.96	13420	20230922	6.93	16300	-11.96	20240426	13430	6.85	20240716	16300	-11.96	20240426	13420	6.93	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
59	20240912	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14360	-10	5	-0.07	9336690	652	31.29	14300	14400	14290	18680	10060	14370	14320.08	2.09	0	186	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	10	1	9500000	1364	14.77	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.90	13420	20230922	7.00	16300	-11.90	20240426	13430	6.92	20240716	16300	-11.90	20240426	13420	7.00	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
60	20240912	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14360	-10	5	-0.07	7932930	554	26.58	14300	14400	14290	18680	10060	14370	14319.37	2.09	0	156	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	10	1	9500000	1364	14.77	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.90	13420	20230922	7.00	16300	-11.90	20240426	13430	6.92	20240716	16300	-11.90	20240426	13420	7.00	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
61	20240912	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14360	-10	5	-0.07	7487770	523	25.10	14300	14400	14290	18680	10060	14370	14316.96	2.09	0	125	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	10	1	9500000	1364	14.77	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.90	13420	20230922	7.00	16300	-11.90	20240426	13430	6.92	20240716	16300	-11.90	20240426	13420	7.00	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
62	20240912	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14340	-30	5	-0.21	6425930	449	21.55	14300	14400	14290	18680	10060	14370	14311.65	2.09	0	124	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	10	1	9500000	1362	14.75	1.19	12	0.00	972.00	12094.00	16300	20240426	-12.02	13420	20230922	6.86	16300	-12.02	20240426	13430	6.78	20240716	16300	-12.02	20240426	13420	6.86	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
63	20240912	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14340	-30	5	-0.21	5939280	415	19.91	14300	14400	14290	18680	10060	14370	14311.52	2.09	0	93	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	10	1	9500000	1362	14.75	1.19	12	0.00	972.00	12094.00	16300	20240426	-12.02	13420	20230922	6.86	16300	-12.02	20240426	13430	6.78	20240716	16300	-12.02	20240426	13420	6.86	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
64	20240912	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	-70	5	-0.49	4165240	291	13.96	14300	14400	14290	18680	10060	14370	14313.54	2.09	0	42	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	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		198880	N	N	0	N	00	N
65	20240912	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	0	3	0.00	0	0	0.00	0	0	0	18680	10060	14370	0.00	2.09	0	0	14610	14490	14400	14280	14190	14445	14235	67	4310	500	10630	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		198880	N	N	0	N	00	N
66	20240911	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	-10	5	-0.07	27606880	1923	61.24	14450	14520	14310	18690	10070	14380	14356.15	2.09	0	576	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1365	14.78	1.19	12	0.02	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		198880	N	N	0	N	00	N
67	20240911	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	-10	5	-0.07	27549400	1919	61.11	14450	14520	14310	18690	10070	14380	14356.12	2.09	0	573	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1365	14.78	1.19	12	0.02	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		198880	N	N	0	N	00	N
68	20240911	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	10	2	0.07	20509840	1428	45.48	14450	14520	14320	18690	10070	14380	14362.63	2.09	0	424	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.72	13420	20230922	7.23	16300	-11.72	20240426	13430	7.15	20240716	16300	-11.72	20240426	13420	7.23	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
69	20240911	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	10	2	0.07	14534080	1012	32.23	14450	14520	14320	18690	10070	14380	14361.74	2.09	0	303	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.72	13420	20230922	7.23	16300	-11.72	20240426	13430	7.15	20240716	16300	-11.72	20240426	13420	7.23	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
70	20240911	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	0	3	0.00	13829230	963	30.67	14450	14520	14320	18690	10070	14380	14360.57	2.09	0	284	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
71	20240911	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	0	3	0.00	8523390	593	18.89	14450	14520	14320	18690	10070	14380	14373.34	2.09	0	177	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
72	20240911	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	20	2	0.14	3285850	228	7.26	14450	14520	14330	18690	10070	14380	14411.62	2.09	0	67	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13420	20230922	7.30	16300	-11.66	20240426	13430	7.22	20240716	16300	-11.66	20240426	13420	7.30	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
73	20240911	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	100	2	0.70	809120	56	1.78	14450	14520	14340	18690	10070	14380	14448.57	2.09	0	15	15073	14726	14513	14166	13953	14620	14060	67	4310	500	10640	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.17	13420	20230922	7.90	16300	-11.17	20240426	13430	7.82	20240716	16300	-11.17	20240426	13420	7.90	20230922	0.00	N	004080	500	67 억		198880	N	N	0	N	00	N
74	20240910	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	-10	5	-0.07	45168390	3140	79.61	14860	14860	14300	18700	10080	14390	14384.84	2.09	0	780	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	10	1	9500000	1366	14.79	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		198121	N	N	0	N	00	N
75	20240910	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	-20	5	-0.14	43658620	3035	76.95	14860	14860	14300	18700	10080	14390	14385.05	2.09	0	765	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	10	1	9500000	1365	14.78	1.19	12	0.03	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		198121	N	N	0	N	00	N
76	20240910	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	-20	5	-0.14	43572400	3029	76.80	14860	14860	14300	18700	10080	14390	14385.08	2.09	0	759	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	10	1	9500000	1365	14.78	1.19	12	0.03	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		198121	N	N	0	N	00	N
77	20240910	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	-20	5	-0.14	43572400	3029	76.80	14860	14860	14300	18700	10080	14390	14385.08	2.09	0	759	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	10	1	9500000	1365	14.78	1.19	12	0.03	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		198121	N	N	0	N	00	N
78	20240910	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	0	3	0.00	34084980	2366	59.99	14860	14860	14320	18700	10080	14390	14406.16	2.09	0	759	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.72	13420	20230922	7.23	16300	-11.72	20240426	13430	7.15	20240716	16300	-11.72	20240426	13420	7.23	20230922	0.00	N	004080	500	67 억		198121	N	N	0	N	00	N
79	20240910	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	0	3	0.00	34084980	2366	59.99	14860	14860	14320	18700	10080	14390	14406.16	2.09	0	759	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.72	13420	20230922	7.23	16300	-11.72	20240426	13430	7.15	20240716	16300	-11.72	20240426	13420	7.23	20230922	0.00	N	004080	500	67 억		198121	N	N	0	N	00	N
80	20240910	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14330	-60	5	-0.42	32119730	2229	56.52	14860	14860	14320	18700	10080	14390	14409.93	2.09	0	759	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	10	1	9500000	1361	14.74	1.18	12	0.02	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		198121	N	N	0	N	00	N
81	20240910	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	30	2	0.21	13305160	923	23.40	14860	14860	14400	18700	10080	14390	14415.12	2.09	0	760	15530	14960	14630	14060	13730	14795	13895	67	4310	500	10640	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		198121	N	N	0	N	00	N
82	20240909	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	90	2	0.63	57664490	3942	118.02	15200	15200	14300	18590	10010	14300	14628.23	2.08	0	571	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1367	14.80	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.72	13420	20230922	7.23	16300	-11.72	20240426	13430	7.15	20240716	16300	-11.72	20240426	13420	7.23	20230922	0.00	N	004080	500	67 억		197968	N	N	0	N	00	N
83	20240909	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	130	2	0.91	56484510	3860	115.57	15200	15200	14300	18590	10010	14300	14633.29	2.08	0	574	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1371	14.85	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.47	13420	20230922	7.53	16300	-11.47	20240426	13430	7.45	20240716	16300	-11.47	20240426	13420	7.53	20230922	0.00	N	004080	500	67 억		197968	N	N	0	N	00	N
84	20240909	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	80	2	0.56	53056850	3622	108.44	15200	15200	14300	18590	10010	14300	14648.50	2.08	0	488	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1366	14.79	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		197968	N	N	0	N	00	N
85	20240909	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	80	2	0.56	47451480	3231	96.74	15200	15200	14300	18590	10010	14300	14686.31	2.08	0	404	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1366	14.79	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		197968	N	N	0	N	00	N
86	20240909	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	70	2	0.49	45410200	3089	92.49	15200	15200	14300	18590	10010	14300	14700.62	2.08	0	318	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1365	14.78	1.19	12	0.03	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		197968	N	N	0	N	00	N
87	20240909	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	80	2	0.56	39861650	2702	80.90	15200	15200	14320	18590	10010	14300	14752.65	2.08	0	234	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1366	14.79	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.78	13420	20230922	7.15	16300	-11.78	20240426	13430	7.07	20240716	16300	-11.78	20240426	13420	7.15	20230922	0.00	N	004080	500	67 억		197968	N	N	0	N	00	N
88	20240909	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14330	30	2	0.21	37175010	2515	75.30	15200	15200	14320	18590	10010	14300	14781.32	2.08	0	163	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1361	14.74	1.18	12	0.03	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		197968	N	N	0	N	00	N
89	20240909	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	200	2	1.40	25138470	1679	50.27	15200	15200	14480	18590	10010	14300	14972.29	2.08	0	165	14546	14422	14316	14192	14086	14485	14255	67	4290	500	10580	10	1	9500000	1378	14.92	1.20	12	0.02	972.00	12094.00	16300	20240426	-11.04	13420	20230922	8.05	16300	-11.04	20240426	13430	7.97	20240716	16300	-11.04	20240426	13420	8.05	20230922	0.00	N	004080	500	67 억		197968	N	N	0	N	00	N
90	20240906	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	47625030	3338	70.80	14230	14440	14210	18590	10010	14300	14260.42	2.08	0	33	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.04	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		197968	N	N	0	N	00	N
91	20240906	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	39353010	2759	58.52	14230	14440	14210	18590	10010	14300	14253.36	2.08	0	3	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.03	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		197968	N	N	0	N	00	N
92	20240906	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	34930130	2449	51.94	14230	14440	14210	18590	10010	14300	14251.02	2.08	0	3	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.03	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		197968	N	N	0	N	00	N
93	20240906	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	34930130	2449	51.94	14230	14440	14210	18590	10010	14300	14251.02	2.08	0	3	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.03	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		197968	N	N	0	N	00	N
94	20240906	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	31897660	2236	47.42	14230	14440	14210	18590	10010	14300	14252.85	2.08	0	3	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.02	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		197968	N	N	0	N	00	N
95	20240906	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	24508480	1717	36.42	14230	14440	14230	18590	10010	14300	14260.05	2.08	0	3	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.02	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		197968	N	N	0	N	00	N
96	20240906	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	22712000	1591	33.74	14230	14440	14230	18590	10010	14300	14260.34	2.08	0	3	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.02	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		197968	N	N	0	N	00	N
97	20240906	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-50	5	-0.35	18516060	1297	27.51	14230	14440	14230	18590	10010	14300	14255.47	2.08	0	0	14380	14340	14280	14240	14180	14360	14260	67	4290	500	10580	10	1	9500000	1354	14.66	1.18	12	0.01	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		197968	N	N	0	N	00	N
98	20240905	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	70	2	0.49	67172070	4713	97.40	14220	14320	14220	18490	9970	14230	14252.16	2.08	0	-60	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	10	1	9500000	1359	14.71	1.18	12	0.05	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		198043	N	N	0	N	00	N
99	20240905	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	48555270	3410	70.47	14220	14320	14220	18490	9970	14230	14239.08	2.08	0	-69	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	10	1	9500000	1357	14.69	1.18	12	0.04	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		198043	N	N	0	N	00	N
100	20240905	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	48555270	3410	70.47	14220	14320	14220	18490	9970	14230	14239.08	2.08	0	-69	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	10	1	9500000	1357	14.69	1.18	12	0.04	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		198043	N	N	0	N	00	N
101	20240905	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	46314810	3253	67.22	14220	14320	14220	18490	9970	14230	14237.57	2.08	0	-69	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	10	1	9500000	1357	14.69	1.18	12	0.03	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		198043	N	N	0	N	00	N
102	20240905	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	46314810	3253	67.22	14220	14320	14220	18490	9970	14230	14237.57	2.08	0	-69	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	10	1	9500000	1357	14.69	1.18	12	0.03	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		198043	N	N	0	N	00	N
103	20240905	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	44361110	3116	64.39	14220	14320	14220	18490	9970	14230	14236.56	2.08	0	-75	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	10	1	9500000	1357	14.69	1.18	12	0.03	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		198043	N	N	0	N	00	N
104	20240905	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	44361110	3116	64.39	14220	14320	14220	18490	9970	14230	14236.56	2.08	0	-75	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	10	1	9500000	1357	14.69	1.18	12	0.03	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		198043	N	N	0	N	00	N
105	20240905	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	70	2	0.49	28013900	1970	40.71	14220	14320	14220	18490	9970	14230	14220.25	2.08	0	-75	14616	14422	14266	14072	13916	14520	14170	67	4260	500	10530	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		198043	N	N	0	N	00	N
106	20240904	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-60	5	-0.42	68501760	4802	88.29	14120	14460	14110	18570	10010	14290	14265.26	2.08	0	-251	15310	14800	14490	13980	13670	14700	13880	67	4280	500	10570	10	1	9500000	1352	14.64	1.18	12	0.05	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		198064	N	N	2	N	00	N
107	20240904	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	10	2	0.07	57353430	4021	73.93	14120	14460	14110	18570	10010	14290	14263.47	2.08	0	-21	15310	14800	14490	13980	13670	14700	13880	67	4280	500	10570	10	1	9500000	1359	14.71	1.18	12	0.04	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		198064	N	N	2	N	00	N
108	20240904	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	33657160	2360	43.39	14120	14460	14110	18570	10010	14290	14261.51	2.08	0	0	15310	14800	14490	13980	13670	14700	13880	67	4280	500	10570	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		198064	N	N	2	N	00	N
109	20240904	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	10	2	0.07	33514560	2350	43.21	14120	14460	14110	18570	10010	14290	14261.51	2.08	0	0	15310	14800	14490	13980	13670	14700	13880	67	4280	500	10570	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		198064	N	N	2	N	00	N
110	20240904	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	29234160	2050	37.69	14120	14460	14110	18570	10010	14290	14260.57	2.08	0	0	15310	14800	14490	13980	13670	14700	13880	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.02	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		198064	N	N	2	N	00	N
111	20240904	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14330	40	2	0.28	27806160	1950	35.85	14120	14460	14110	18570	10010	14290	14259.57	2.08	0	0	15310	14800	14490	13980	13670	14700	13880	67	4280	500	10570	10	1	9500000	1361	14.74	1.18	12	0.02	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		198064	N	N	2	N	00	N
112	20240904	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	16776500	1178	21.66	14120	14460	14110	18570	10010	14290	14241.51	2.08	0	0	15310	14800	14490	13980	13670	14700	13880	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		198064	N	N	2	N	00	N
113	20240904	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14460	170	2	1.19	3996750	283	5.20	14120	14460	14110	18570	10010	14290	14122.79	2.08	0	0	15310	14800	14490	13980	13670	14700	13880	67	4280	500	10570	10	1	9500000	1374	14.88	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.29	13420	20230922	7.75	16300	-11.29	20240426	13430	7.67	20240716	16300	-11.29	20240426	13420	7.75	20230922	0.00	N	004080	500	67 억		198064	N	N	2	N	00	N
114	20240903	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	77181140	5404	190.15	14290	15000	14180	18590	10010	14300	14282.22	2.09	0	-317	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.06	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		198154	N	N	2	N	00	N
115	20240903	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	66411890	4650	163.62	14290	15000	14180	18590	10010	14300	14282.13	2.09	0	-78	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.05	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		198154	N	N	0	N	00	N
116	20240903	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	48105920	3365	118.40	14290	15000	14180	18590	10010	14300	14295.96	2.09	0	-78	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.04	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		198154	N	N	0	N	00	N
117	20240903	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	48105920	3365	118.40	14290	15000	14180	18590	10010	14300	14295.96	2.09	0	-78	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.04	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		198154	N	N	0	N	00	N
118	20240903	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	43231910	3022	106.33	14290	15000	14200	18590	10010	14300	14305.73	2.09	0	-58	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.03	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		198154	N	N	0	N	00	N
119	20240903	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	43231910	3022	106.33	14290	15000	14200	18590	10010	14300	14305.73	2.09	0	-58	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.03	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		198154	N	N	0	N	00	N
120	20240903	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	100	2	0.70	8772770	606	21.32	14290	15000	14290	18590	10010	14300	14476.52	2.09	0	-41	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13420	20230922	7.30	16300	-11.66	20240426	13430	7.22	20240716	16300	-11.66	20240426	13420	7.30	20230922	0.00	N	004080	500	67 억		198154	N	N	0	N	00	N
121	20240903	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	420	2	2.94	3465760	238	8.37	14290	15000	14290	18590	10010	14300	14562.02	2.09	0	-28	14413	14356	14283	14226	14153	14385	14255	67	4290	500	10580	10	1	9500000	1398	15.14	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.69	13420	20230922	9.69	16300	-9.69	20240426	13430	9.61	20240716	16300	-9.69	20240426	13420	9.69	20230922	0.00	N	004080	500	67 억		198154	N	N	0	N	00	N
122	20240902	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	-10	5	-0.07	40505120	2839	373.55	14250	14340	14210	18600	10020	14310	14267.39	2.09	0	-33	14416	14362	14296	14242	14176	14390	14270	67	4290	500	10580	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		198187	N	N	1	N	00	N
123	20240902	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-30	5	-0.21	32633030	2288	301.05	14250	14340	14210	18600	10020	14310	14262.69	2.09	0	-33	14416	14362	14296	14242	14176	14390	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.02	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		198187	N	N	1	N	00	N
124	20240902	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-60	5	-0.42	14867870	1040	136.84	14250	14340	14250	18600	10020	14310	14296.03	2.09	0	-21	14416	14362	14296	14242	14176	14390	14270	67	4290	500	10580	10	1	9500000	1354	14.66	1.18	12	0.01	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		198187	N	N	1	N	00	N
125	20240902	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-20	5	-0.14	14753850	1032	135.79	14250	14340	14250	18600	10020	14310	14296.37	2.09	0	-21	14416	14362	14296	14242	14176	14390	14270	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		198187	N	N	1	N	00	N
126	20240902	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-20	5	-0.14	14753850	1032	135.79	14250	14340	14250	18600	10020	14310	14296.37	2.09	0	-21	14416	14362	14296	14242	14176	14390	14270	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		198187	N	N	1	N	00	N
127	20240902	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	-10	5	-0.07	10287520	719	94.61	14250	14340	14250	18600	10020	14310	14308.09	2.09	0	-10	14416	14362	14296	14242	14176	14390	14270	67	4290	500	10580	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		198187	N	N	1	N	00	N
128	20240902	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	14340	30	2	0.21	9700810	678	89.21	14250	14340	14250	18600	10020	14310	14307.98	2.09	0	-10	14416	14362	14296	14242	14176	14390	14270	67	4290	500	10580	10	1	9500000	1362	14.75	1.19	12	0.01	972.00	12094.00	16300	20240426	-12.02	13420	20230922	6.86	16300	-12.02	20240426	13430	6.78	20240716	16300	-12.02	20240426	13420	6.86	20230922	0.00	N	004080	500	67 억		198187	N	N	1	N	00	N
129	20240902	090141	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-60	5	-0.42	726750	51	6.71	14250	14250	14250	18600	10020	14310	14250.00	2.09	0	0	14416	14362	14296	14242	14176	14390	14270	67	4290	500	10580	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		198187	N	N	1	N	00	N