KissMeData/453340/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	161334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11860	-90	5	-0.75	273988800	23070	125.33	12050	12050	11850	15530	8370	11950	11876.42	12.10	0	-8409	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4018	10.23	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.23	N	453340	500	169 억		4098456	N	N	27	N	00	N
3	20240930	151354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-80	5	-0.67	195362650	16440	89.31	12050	12050	11850	15530	8370	11950	11883.37	12.10	0	-7463	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4022	10.24	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.23	N	453340	500	169 억		4098456	N	N	25	N	00	N
4	20240930	141353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-80	5	-0.67	144549070	12157	66.05	12050	12050	11850	15530	8370	11950	11890.19	12.10	0	-6341	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4022	10.24	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.23	N	453340	500	169 억		4098456	N	N	25	N	00	N
5	20240930	131345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-80	5	-0.67	125533080	10555	57.34	12050	12050	11850	15530	8370	11950	11893.23	12.10	0	-6224	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4022	10.24	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.23	N	453340	500	169 억		4098456	N	N	25	N	00	N
6	20240930	121343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-80	5	-0.67	99941450	8400	45.63	12050	12050	11850	15530	8370	11950	11897.79	12.10	0	-5049	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4022	10.24	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.23	N	453340	500	169 억		4098456	N	N	25	N	00	N
7	20240930	111339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	-100	5	-0.84	70831950	5949	32.32	12050	12050	11850	15530	8370	11950	11906.53	12.10	0	-3130	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4015	10.22	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.23	N	453340	500	169 억		4098456	N	N	25	N	00	N
8	20240930	101340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	-50	5	-0.42	48617850	4080	22.17	12050	12050	11900	15530	8370	11950	11916.14	12.10	0	-2705	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4032	10.27	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.23	N	453340	500	169 억		4098456	N	N	25	N	00	N
9	20240930	091239	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	-30	5	-0.25	10244400	858	4.66	12050	12050	11920	15530	8370	11950	11939.86	12.10	0	-228	12050	12000	11950	11900	11850	11975	11875	169	3580	500	8840	10	1	33880914	4039	10.28	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.23	N	453340	500	169 억		4098456	N	N	25	N	00	N
10	20240927	161341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11950	-30	5	-0.25	219356040	18367	76.55	11980	12000	11900	15570	8390	11980	11942.94	12.09	0	-7337	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4049	10.31	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.00	10050	20240805	18.91	13580	-12.00	20240617	10050	18.91	20240805	13580	-12.00	20240617	10050	18.91	20240805	0.23	N	453340	500	169 억		4096610	N	N	25	N	00	N
11	20240927	151350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11940	-40	5	-0.33	217611780	18221	75.94	11980	12000	11900	15570	8390	11980	11942.91	12.09	0	-7313	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4045	10.30	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.08	10050	20240805	18.81	13580	-12.08	20240617	10050	18.81	20240805	13580	-12.08	20240617	10050	18.81	20240805	0.23	N	453340	500	169 억		4096610	N	N	53	N	00	N
12	20240927	141401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11950	-30	5	-0.25	187838950	15729	65.56	11980	12000	11900	15570	8390	11980	11942.21	12.09	0	-5624	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4049	10.31	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.00	10050	20240805	18.91	13580	-12.00	20240617	10050	18.91	20240805	13580	-12.00	20240617	10050	18.91	20240805	0.23	N	453340	500	169 억		4096610	N	N	53	N	00	N
13	20240927	131344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11940	-40	5	-0.33	181543520	15202	63.36	11980	12000	11900	15570	8390	11980	11942.08	12.09	0	-5468	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4045	10.30	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.08	10050	20240805	18.81	13580	-12.08	20240617	10050	18.81	20240805	13580	-12.08	20240617	10050	18.81	20240805	0.23	N	453340	500	169 억		4096610	N	N	53	N	00	N
14	20240927	121341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11940	-40	5	-0.33	100661350	8424	35.11	11980	12000	11900	15570	8390	11980	11949.35	12.09	0	-2238	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4045	10.30	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.08	10050	20240805	18.81	13580	-12.08	20240617	10050	18.81	20240805	13580	-12.08	20240617	10050	18.81	20240805	0.23	N	453340	500	169 억		4096610	N	N	53	N	00	N
15	20240927	111342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11970	-10	5	-0.08	95034970	7953	33.15	11980	12000	11900	15570	8390	11980	11949.58	12.09	0	-2236	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4056	10.33	0.65	12	0.02	1159.00	18555.00	13580	20240617	-11.86	10050	20240805	19.10	13580	-11.86	20240617	10050	19.10	20240805	13580	-11.86	20240617	10050	19.10	20240805	0.23	N	453340	500	169 억		4096610	N	N	53	N	00	N
16	20240927	101343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11950	-30	5	-0.25	44568940	3736	15.57	11980	12000	11900	15570	8390	11980	11929.59	12.09	0	-147	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4049	10.31	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.00	10050	20240805	18.91	13580	-12.00	20240617	10050	18.91	20240805	13580	-12.00	20240617	10050	18.91	20240805	0.23	N	453340	500	169 억		4096610	N	N	53	N	00	N
17	20240927	091349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	-80	5	-0.67	3943620	331	1.38	11980	11980	11900	15570	8390	11980	11914.26	12.09	0	38	12066	12022	11936	11892	11806	12045	11915	169	3590	500	8860	10	1	33880914	4032	10.27	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.23	N	453340	500	169 억		4096610	N	N	53	N	00	N
18	20240926	161323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11980	120	2	1.01	285558090	23983	64.16	11860	11980	11850	15410	8310	11860	11906.64	12.07	0	5142	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4059	10.34	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.78	10050	20240805	19.20	13580	-11.78	20240617	10050	19.20	20240805	13580	-11.78	20240617	10050	19.20	20240805	0.23	N	453340	500	169 억		4090331	N	N	53	N	00	N
19	20240926	151332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11940	80	2	0.67	189830070	15956	42.69	11860	11960	11850	15410	8310	11860	11897.10	12.07	0	2430	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4045	10.30	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.08	10050	20240805	18.81	13580	-12.08	20240617	10050	18.81	20240805	13580	-12.08	20240617	10050	18.81	20240805	0.23	N	453340	500	169 억		4090331	N	N	144	N	00	N
20	20240926	141340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	60	2	0.51	139500070	11733	31.39	11860	11960	11850	15410	8310	11860	11889.55	12.07	0	-399	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4039	10.28	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.23	N	453340	500	169 억		4090331	N	N	144	N	00	N
21	20240926	131312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11930	70	2	0.59	100617060	8467	22.65	11860	11960	11850	15410	8310	11860	11883.44	12.07	0	-1264	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4042	10.29	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.15	10050	20240805	18.71	13580	-12.15	20240617	10050	18.71	20240805	13580	-12.15	20240617	10050	18.71	20240805	0.23	N	453340	500	169 억		4090331	N	N	144	N	00	N
22	20240926	121338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11910	50	2	0.42	84074900	7079	18.94	11860	11960	11850	15410	8310	11860	11876.66	12.07	0	-729	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4035	10.28	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.30	10050	20240805	18.51	13580	-12.30	20240617	10050	18.51	20240805	13580	-12.30	20240617	10050	18.51	20240805	0.23	N	453340	500	169 억		4090331	N	N	144	N	00	N
23	20240926	111337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	20	2	0.17	43824940	3691	9.87	11860	11960	11860	15410	8310	11860	11873.46	12.07	0	-210	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4025	10.25	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.23	N	453340	500	169 억		4090331	N	N	144	N	00	N
24	20240926	101340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11930	70	2	0.59	6160260	518	1.39	11860	11960	11860	15410	8310	11860	11892.39	12.07	0	97	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4042	10.29	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.15	10050	20240805	18.71	13580	-12.15	20240617	10050	18.71	20240805	13580	-12.15	20240617	10050	18.71	20240805	0.23	N	453340	500	169 억		4090331	N	N	144	N	00	N
25	20240926	091336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	10	2	0.08	1201690	101	0.27	11860	11960	11860	15410	8310	11860	11897.92	12.07	0	25	12040	11950	11900	11810	11760	11925	11785	169	3550	500	8770	10	1	33880914	4022	10.24	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.23	N	453340	500	169 억		4090331	N	N	144	N	00	N
26	20240925	161319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11860	-60	5	-0.50	444003790	37358	151.73	11990	11990	11850	15490	8350	11920	11885.20	12.08	0	-9057	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4018	10.23	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.22	N	453340	500	169 억		4094354	N	N	144	N	00	N
27	20240925	151332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-50	5	-0.42	439899230	37012	150.33	11990	11990	11850	15490	8350	11920	11885.31	12.08	0	-9046	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4022	10.24	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.22	N	453340	500	169 억		4094354	N	N	28	N	00	N
28	20240925	141333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-50	5	-0.42	344086010	28946	117.57	11990	11990	11850	15490	8350	11920	11887.17	12.08	0	-5139	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4022	10.24	0.64	12	0.09	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.22	N	453340	500	169 억		4094354	N	N	28	N	00	N
29	20240925	131323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	-40	5	-0.34	306347320	25768	104.66	11990	11990	11850	15490	8350	11920	11888.67	12.08	0	-4084	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4025	10.25	0.64	12	0.08	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.22	N	453340	500	169 억		4094354	N	N	28	N	00	N
30	20240925	121333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11890	-30	5	-0.25	190823090	16046	65.17	11990	11990	11850	15490	8350	11920	11892.25	12.08	0	-3520	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4028	10.26	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.44	10050	20240805	18.31	13580	-12.44	20240617	10050	18.31	20240805	13580	-12.44	20240617	10050	18.31	20240805	0.22	N	453340	500	169 억		4094354	N	N	28	N	00	N
31	20240925	111329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	0	3	0.00	110345590	9275	37.67	11990	11990	11850	15490	8350	11920	11897.09	12.08	0	-3505	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4039	10.28	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.22	N	453340	500	169 억		4094354	N	N	28	N	00	N
32	20240925	101325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11910	-10	5	-0.08	43918980	3688	14.98	11990	11990	11850	15490	8350	11920	11908.61	12.08	0	-353	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4035	10.28	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.30	10050	20240805	18.51	13580	-12.30	20240617	10050	18.51	20240805	13580	-12.30	20240617	10050	18.51	20240805	0.22	N	453340	500	169 억		4094354	N	N	28	N	00	N
33	20240925	091339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	-20	5	-0.17	7998390	670	2.72	11990	11990	11900	15490	8350	11920	11937.98	12.08	0	24	12040	11980	11900	11840	11760	11940	11800	169	3570	500	8820	10	1	33880914	4032	10.27	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.22	N	453340	500	169 억		4094354	N	N	28	N	00	N
34	20240924	161321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	50	2	0.42	291853560	24619	59.91	11960	11960	11820	15430	8310	11870	11854.81	12.10	0	-15790	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4039	10.28	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.22	N	453340	500	169 억		4099703	N	N	28	N	00	N
35	20240924	151323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	30	2	0.25	280256450	23645	57.54	11960	11960	11820	15430	8310	11870	11852.67	12.10	0	-15380	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4032	10.27	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.22	N	453340	500	169 억		4099703	N	N	155	N	00	N
36	20240924	141313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	10	2	0.08	252425450	21304	51.84	11960	11960	11820	15430	8310	11870	11848.73	12.10	0	-14662	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4025	10.25	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.22	N	453340	500	169 억		4099703	N	N	155	N	00	N
37	20240924	131321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	0	3	0.00	240589020	20307	49.42	11960	11960	11820	15430	8310	11870	11847.59	12.10	0	-14244	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4022	10.24	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.22	N	453340	500	169 억		4099703	N	N	155	N	00	N
38	20240924	121317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11840	-30	5	-0.25	179043530	15113	36.78	11960	11960	11820	15430	8310	11870	11846.99	12.10	0	-11086	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4012	10.22	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.81	10050	20240805	17.81	13580	-12.81	20240617	10050	17.81	20240805	13580	-12.81	20240617	10050	17.81	20240805	0.22	N	453340	500	169 억		4099703	N	N	155	N	00	N
39	20240924	111325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-50	5	-0.42	125293420	10571	25.73	11960	11960	11820	15430	8310	11870	11852.56	12.10	0	-8614	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4005	10.20	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.22	N	453340	500	169 억		4099703	N	N	155	N	00	N
40	20240924	101323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	50	2	0.42	24744120	2085	5.07	11960	11960	11860	15430	8310	11870	11867.68	12.10	0	-1715	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4039	10.28	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.22	N	453340	500	169 억		4099703	N	N	155	N	00	N
41	20240924	091325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	0	3	0.00	4161190	350	0.85	11960	11960	11870	15430	8310	11870	11889.11	12.10	0	-290	12136	12002	11926	11792	11716	11965	11755	169	3560	500	8780	10	1	33880914	4022	10.24	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.22	N	453340	500	169 억		4099703	N	N	155	N	00	N
42	20240923	161316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-190	5	-1.58	488080290	41033	120.69	11970	12060	11850	15670	8450	12060	11894.88	12.10	0	-12597	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4022	10.24	0.64	12	0.12	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.23	N	453340	500	169 억		4100921	N	N	155	N	00	N
43	20240923	151321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-190	5	-1.58	445004170	37402	110.01	11970	12060	11850	15670	8450	12060	11897.87	12.10	0	-9719	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4022	10.24	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.23	N	453340	500	169 억		4100921	N	N	65	N	00	N
44	20240923	141327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	-180	5	-1.49	364609010	30636	90.11	11970	12060	11850	15670	8450	12060	11901.33	12.10	0	-7141	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4025	10.25	0.64	12	0.09	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.23	N	453340	500	169 억		4100921	N	N	65	N	00	N
45	20240923	131323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	-140	5	-1.16	271795240	22834	67.16	11970	12060	11850	15670	8450	12060	11903.09	12.10	0	-7147	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4039	10.28	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.23	N	453340	500	169 억		4100921	N	N	65	N	00	N
46	20240923	121323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	-210	5	-1.74	235809650	19809	58.27	11970	12060	11850	15670	8450	12060	11904.17	12.10	0	-5787	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4015	10.22	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.23	N	453340	500	169 억		4100921	N	N	65	N	00	N
47	20240923	111320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	-160	5	-1.33	134785480	11305	33.25	11970	12060	11880	15670	8450	12060	11922.64	12.10	0	-5220	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4032	10.27	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.23	N	453340	500	169 억		4100921	N	N	65	N	00	N
48	20240923	101320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11960	-100	5	-0.83	52098370	4359	12.82	11970	12060	11920	15670	8450	12060	11951.91	12.10	0	-1030	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4052	10.32	0.64	12	0.01	1159.00	18555.00	13580	20240617	-11.93	10050	20240805	19.00	13580	-11.93	20240617	10050	19.00	20240805	13580	-11.93	20240617	10050	19.00	20240805	0.23	N	453340	500	169 억		4100921	N	N	65	N	00	N
49	20240923	091321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12000	-60	5	-0.50	8606400	719	2.11	11970	12060	11920	15670	8450	12060	11969.96	12.10	0	-188	12166	12112	12006	11952	11846	12140	11980	169	3610	500	8920	10	1	33880914	4066	10.35	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.63	10050	20240805	19.40	13580	-11.63	20240617	10050	19.40	20240805	13580	-11.63	20240617	10050	19.40	20240805	0.23	N	453340	500	169 억		4100921	N	N	65	N	00	N
50	20240913	161212	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	160	2	1.36	261474910	22034	93.97	11760	11930	11760	15280	8240	11760	11866.88	12.06	0	10493	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4039	10.28	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
51	20240913	151225	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11930	170	2	1.45	254714840	21467	91.56	11760	11930	11760	15280	8240	11760	11865.41	12.06	0	10074	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4042	10.29	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.15	10050	20240805	18.71	13580	-12.15	20240617	10050	18.71	20240805	13580	-12.15	20240617	10050	18.71	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
52	20240913	141225	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11930	170	2	1.45	232156420	19575	83.49	11760	11930	11760	15280	8240	11760	11859.84	12.06	0	9053	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4042	10.29	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.15	10050	20240805	18.71	13580	-12.15	20240617	10050	18.71	20240805	13580	-12.15	20240617	10050	18.71	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
53	20240913	131219	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	110	2	0.94	172233910	14536	62.00	11760	11890	11760	15280	8240	11760	11848.78	12.06	0	5273	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4022	10.24	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
54	20240913	121222	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11860	100	2	0.85	164418570	13877	59.18	11760	11890	11760	15280	8240	11760	11848.28	12.06	0	5254	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4018	10.23	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
55	20240913	111225	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	110	2	0.94	74987760	6338	27.03	11760	11890	11760	15280	8240	11760	11831.45	12.06	0	1888	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4022	10.24	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
56	20240913	101227	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	90	2	0.77	35681150	3027	12.91	11760	11890	11760	15280	8240	11760	11787.63	12.06	0	-144	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4015	10.22	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
57	20240913	091230	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	90	2	0.77	31381040	2664	11.36	11760	11890	11760	15280	8240	11760	11779.67	12.06	0	-222	11900	11830	11790	11720	11680	11810	11700	169	3520	500	8700	10	1	33880914	4015	10.22	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억		4085514	N	N	2	N	00	N
58	20240912	161203	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11760	0	3	0.00	274753740	23310	149.71	11770	11860	11750	15280	8240	11760	11786.95	12.07	0	-9616	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	3984	10.15	0.63	12	0.07	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.24	N	453340	500	169 억		4089603	N	N	2	N	00	N
59	20240912	151219	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11800	40	2	0.34	191852090	16262	104.44	11770	11850	11750	15280	8240	11760	11797.57	12.07	0	-5339	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	3998	10.18	0.64	12	0.05	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.24	N	453340	500	169 억		4089603	N	N	27	N	00	N
60	20240912	141227	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11780	20	2	0.17	170946950	14489	93.06	11770	11850	11750	15280	8240	11760	11798.40	12.07	0	-4479	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	3991	10.16	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억		4089603	N	N	27	N	00	N
61	20240912	131214	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11790	30	2	0.26	148116370	12552	80.62	11770	11850	11750	15280	8240	11760	11800.22	12.07	0	-3557	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	3995	10.17	0.64	12	0.04	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.24	N	453340	500	169 억		4089603	N	N	27	N	00	N
62	20240912	121212	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	50	2	0.43	89003580	7539	48.42	11770	11850	11750	15280	8240	11760	11805.75	12.07	0	-2991	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	4001	10.19	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.24	N	453340	500	169 억		4089603	N	N	27	N	00	N
63	20240912	111211	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11830	70	2	0.60	63127270	5349	34.35	11770	11850	11750	15280	8240	11760	11801.70	12.07	0	-3028	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	4008	10.21	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4089603	N	N	27	N	00	N
64	20240912	101214	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11800	40	2	0.34	54945160	4657	29.91	11770	11850	11750	15280	8240	11760	11798.40	12.07	0	-3088	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	3998	10.18	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.24	N	453340	500	169 억		4089603	N	N	27	N	00	N
65	20240912	091216	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11790	30	2	0.26	22833260	1940	12.46	11770	11790	11750	15280	8240	11760	11769.72	12.07	0	-1674	11873	11816	11763	11706	11653	11790	11680	169	3520	500	8700	10	1	33880914	3995	10.17	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.24	N	453340	500	169 억		4089603	N	N	27	N	00	N
66	20240911	161150	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11760	-60	5	-0.51	183273920	15560	83.30	11820	11820	11710	15360	8280	11820	11778.53	12.08	0	-4891	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	3984	10.15	0.63	12	0.05	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.24	N	453340	500	169 억		4093485	N	N	27	N	00	N
67	20240911	151156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11770	-50	5	-0.42	169473170	14387	77.02	11820	11820	11710	15360	8280	11820	11779.60	12.08	0	-4064	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	3988	10.16	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4093485	N	N	2	N	00	N
68	20240911	141159	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11770	-50	5	-0.42	132211840	11221	60.07	11820	11820	11710	15360	8280	11820	11782.54	12.08	0	-3216	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	3988	10.16	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4093485	N	N	2	N	00	N
69	20240911	131154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11770	-50	5	-0.42	126144970	10706	57.32	11820	11820	11710	15360	8280	11820	11782.64	12.08	0	-3292	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	3988	10.16	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4093485	N	N	2	N	00	N
70	20240911	121158	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11780	-40	5	-0.34	105507070	8954	47.94	11820	11820	11710	15360	8280	11820	11783.23	12.08	0	-1954	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	3991	10.16	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억		4093485	N	N	2	N	00	N
71	20240911	111149	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11760	-60	5	-0.51	84189980	7143	38.24	11820	11820	11710	15360	8280	11820	11786.36	12.08	0	-1146	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	3984	10.15	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.24	N	453340	500	169 억		4093485	N	N	2	N	00	N
72	20240911	101142	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	-10	5	-0.08	26845040	2275	12.18	11820	11820	11790	15360	8280	11820	11800.02	12.08	0	854	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	4001	10.19	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.24	N	453340	500	169 억		4093485	N	N	2	N	00	N
73	20240911	091202	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	-10	5	-0.08	1949370	165	0.88	11820	11820	11790	15360	8280	11820	11814.36	12.08	0	-61	11980	11900	11850	11770	11720	11875	11745	169	3540	500	8740	10	1	33880914	4001	10.19	0.64	12	0.00	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.24	N	453340	500	169 억		4093485	N	N	2	N	00	N
74	20240910	161146	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-30	5	-0.25	221055800	18678	153.24	11850	11930	11800	15400	8300	11850	11835.12	12.08	0	-3414	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4005	10.20	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.25	N	453340	500	169 억		4091726	N	N	2	N	00	N
75	20240910	151200	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-30	5	-0.25	217840690	18406	151.01	11850	11930	11800	15400	8300	11850	11835.31	12.08	0	-3315	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4005	10.20	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.25	N	453340	500	169 억		4091726	N	N	351	N	00	N
76	20240910	141150	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	-40	5	-0.34	187367160	15827	129.85	11850	11930	11800	15400	8300	11850	11838.45	12.08	0	-1910	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4001	10.19	0.64	12	0.05	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.25	N	453340	500	169 억		4091726	N	N	351	N	00	N
77	20240910	131153	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	-40	5	-0.34	181186830	15304	125.56	11850	11930	11800	15400	8300	11850	11839.18	12.08	0	-1599	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4001	10.19	0.64	12	0.05	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.25	N	453340	500	169 억		4091726	N	N	351	N	00	N
78	20240910	121150	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11840	-10	5	-0.08	101826980	8585	70.43	11850	11930	11800	15400	8300	11850	11861.03	12.08	0	-1560	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4012	10.22	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.81	10050	20240805	17.81	13580	-12.81	20240617	10050	17.81	20240805	13580	-12.81	20240617	10050	17.81	20240805	0.25	N	453340	500	169 억		4091726	N	N	351	N	00	N
79	20240910	111146	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	30	2	0.25	74607920	6288	51.59	11850	11930	11800	15400	8300	11850	11865.13	12.08	0	-772	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4025	10.25	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.25	N	453340	500	169 억		4091726	N	N	351	N	00	N
80	20240910	101152	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	50	2	0.42	65860230	5553	45.56	11850	11930	11800	15400	8300	11850	11860.30	12.08	0	-1157	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4032	10.27	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.25	N	453340	500	169 억		4091726	N	N	351	N	00	N
81	20240910	091147	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	0	3	0.00	2055780	173	1.42	11850	11930	11850	15400	8300	11850	11883.12	12.08	0	-125	12043	11946	11823	11726	11603	11995	11775	169	3550	500	8760	10	1	33880914	4015	10.22	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.25	N	453340	500	169 억		4091726	N	N	351	N	00	N
82	20240909	161124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	0	3	0.00	143710180	12173	56.99	11710	11920	11700	15400	8300	11850	11805.65	12.08	0	1175	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	4015	10.22	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.26	N	453340	500	169 억		4092705	N	N	351	N	00	N
83	20240909	151140	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	20	2	0.17	132550860	11231	52.58	11710	11920	11700	15400	8300	11850	11802.23	12.08	0	1282	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	4022	10.24	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.26	N	453340	500	169 억		4092705	N	N	402	N	00	N
84	20240909	141137	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	50	2	0.42	124930830	10590	49.58	11710	11920	11700	15400	8300	11850	11797.06	12.08	0	1168	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	4032	10.27	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.26	N	453340	500	169 억		4092705	N	N	402	N	00	N
85	20240909	131136	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11890	40	2	0.34	104933240	8909	41.71	11710	11900	11700	15400	8300	11850	11778.34	12.08	0	977	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	4028	10.26	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.44	10050	20240805	18.31	13580	-12.44	20240617	10050	18.31	20240805	13580	-12.44	20240617	10050	18.31	20240805	0.26	N	453340	500	169 억		4092705	N	N	402	N	00	N
86	20240909	121130	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	0	3	0.00	95127720	8082	37.84	11710	11870	11700	15400	8300	11850	11770.32	12.08	0	634	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	4015	10.22	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.26	N	453340	500	169 억		4092705	N	N	402	N	00	N
87	20240909	111132	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11830	-20	5	-0.17	79210720	6738	31.54	11710	11840	11700	15400	8300	11850	11755.82	12.08	0	120	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	4008	10.21	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.26	N	453340	500	169 억		4092705	N	N	402	N	00	N
88	20240909	101134	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11770	-80	5	-0.68	32175670	2740	12.83	11710	11840	11700	15400	8300	11850	11742.95	12.08	0	-168	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	3988	10.16	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.26	N	453340	500	169 억		4092705	N	N	402	N	00	N
89	20240909	091128	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11720	-130	5	-1.10	7474520	638	2.99	11710	11840	11700	15400	8300	11850	11715.55	12.08	0	-16	12116	11982	11846	11712	11576	12050	11780	169	3550	500	8760	10	1	33880914	3971	10.11	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.70	10050	20240805	16.62	13580	-13.70	20240617	10050	16.62	20240805	13580	-13.70	20240617	10050	16.62	20240805	0.26	N	453340	500	169 억		4092705	N	N	402	N	00	N
90	20240906	161112	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	-20	5	-0.17	251557430	21310	55.28	11800	11980	11710	15430	8310	11870	11804.60	12.08	0	-4415	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	4015	10.22	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.32	N	453340	500	169 억		4091895	N	N	402	N	00	N
91	20240906	151131	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11850	-20	5	-0.17	236752370	20061	52.04	11800	11980	11710	15430	8310	11870	11801.62	12.08	0	-4094	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	4015	10.22	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.32	N	453340	500	169 억		4091895	N	N	22	N	00	N
92	20240906	141141	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	10	2	0.08	172479800	14636	37.96	11800	11980	11710	15430	8310	11870	11784.63	12.08	0	-1995	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	4025	10.25	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.32	N	453340	500	169 억		4091895	N	N	22	N	00	N
93	20240906	131132	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-50	5	-0.42	150662040	12797	33.19	11800	11980	11710	15430	8310	11870	11773.23	12.08	0	-1324	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	4005	10.20	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.32	N	453340	500	169 억		4091895	N	N	22	N	00	N
94	20240906	121133	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11790	-80	5	-0.67	98803260	8399	21.79	11800	11980	11710	15430	8310	11870	11763.69	12.08	0	-1404	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	3995	10.17	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.32	N	453340	500	169 억		4091895	N	N	22	N	00	N
95	20240906	111133	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-50	5	-0.42	80323120	6833	17.72	11800	11980	11710	15430	8310	11870	11755.18	12.08	0	-1428	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	4005	10.20	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.32	N	453340	500	169 억		4091895	N	N	22	N	00	N
96	20240906	101128	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11710	-160	5	-1.35	59136020	5032	13.05	11800	11980	11710	15430	8310	11870	11751.99	12.08	0	-1779	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	3967	10.10	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.77	10050	20240805	16.52	13580	-13.77	20240617	10050	16.52	20240805	13580	-13.77	20240617	10050	16.52	20240805	0.32	N	453340	500	169 억		4091895	N	N	22	N	00	N
97	20240906	091133	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	50	2	0.42	946590	80	0.21	11800	11980	11800	15430	8310	11870	11832.38	12.08	0	-2	12083	11976	11923	11816	11763	11950	11790	169	3560	500	8780	10	1	33880914	4039	10.28	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.32	N	453340	500	169 억		4091895	N	N	22	N	00	N
98	20240905	161108	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-70	5	-0.59	457792790	38452	58.13	12000	12030	11870	15520	8360	11940	11905.53	12.07	0	-2823	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4022	10.24	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.32	N	453340	500	169 억		4088699	N	N	22	N	00	N
99	20240905	151131	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11940	0	3	0.00	451473950	37920	57.33	12000	12030	11870	15520	8360	11940	11905.92	12.07	0	-2786	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4045	10.30	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.08	10050	20240805	18.81	13580	-12.08	20240617	10050	18.81	20240805	13580	-12.08	20240617	10050	18.81	20240805	0.32	N	453340	500	169 억		4088699	N	N	0	N	00	N
100	20240905	141125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11870	-70	5	-0.59	439151490	36883	55.76	12000	12030	11870	15520	8360	11940	11906.57	12.07	0	-2788	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4022	10.24	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.59	10050	20240805	18.11	13580	-12.59	20240617	10050	18.11	20240805	13580	-12.59	20240617	10050	18.11	20240805	0.32	N	453340	500	169 억		4088699	N	N	0	N	00	N
101	20240905	131125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	-60	5	-0.50	362087880	30391	45.94	12000	12030	11870	15520	8360	11940	11914.28	12.07	0	-2727	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4025	10.25	0.64	12	0.09	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.32	N	453340	500	169 억		4088699	N	N	0	N	00	N
102	20240905	121125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11880	-60	5	-0.50	227832960	19091	28.86	12000	12030	11870	15520	8360	11940	11934.04	12.07	0	-2403	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4025	10.25	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.52	10050	20240805	18.21	13580	-12.52	20240617	10050	18.21	20240805	13580	-12.52	20240617	10050	18.21	20240805	0.32	N	453340	500	169 억		4088699	N	N	0	N	00	N
103	20240905	111120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11930	-10	5	-0.08	139416680	11657	17.62	12000	12030	11930	15520	8360	11940	11959.98	12.07	0	-1119	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4042	10.29	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.15	10050	20240805	18.71	13580	-12.15	20240617	10050	18.71	20240805	13580	-12.15	20240617	10050	18.71	20240805	0.32	N	453340	500	169 억		4088699	N	N	0	N	00	N
104	20240905	101123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11980	40	2	0.34	53527540	4470	6.76	12000	12030	11930	15520	8360	11940	11975.16	12.07	0	-482	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4059	10.34	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.78	10050	20240805	19.20	13580	-11.78	20240617	10050	19.20	20240805	13580	-11.78	20240617	10050	19.20	20240805	0.32	N	453340	500	169 억		4088699	N	N	0	N	00	N
105	20240905	091128	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11950	10	2	0.08	2284000	191	0.29	12000	12000	11950	15520	8360	11940	11962.91	12.07	0	-1	12093	12016	11903	11826	11713	12055	11865	169	3580	500	8830	10	1	33880914	4049	10.31	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.00	10050	20240805	18.91	13580	-12.00	20240617	10050	18.91	20240805	13580	-12.00	20240617	10050	18.91	20240805	0.32	N	453340	500	169 억		4088699	N	N	0	N	00	N
106	20240904	161059	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11940	-90	5	-0.75	787299430	66149	294.36	11910	11980	11790	15630	8430	12030	11901.90	12.03	0	9738	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4045	10.30	0.64	12	0.20	1159.00	18555.00	13580	20240617	-12.08	10050	20240805	18.81	13580	-12.08	20240617	10050	18.81	20240805	13580	-12.08	20240617	10050	18.81	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
107	20240904	151110	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	-110	5	-0.91	777302220	65311	290.63	11910	11980	11790	15630	8430	12030	11901.55	12.03	0	9857	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4039	10.28	0.64	12	0.19	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
108	20240904	141114	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	-110	5	-0.91	657035040	55227	245.76	11910	11980	11790	15630	8430	12030	11896.99	12.03	0	10587	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4039	10.28	0.64	12	0.16	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
109	20240904	131111	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11900	-130	5	-1.08	531369750	44693	198.88	11910	11940	11790	15630	8430	12030	11889.33	12.03	0	12195	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4032	10.27	0.64	12	0.13	1159.00	18555.00	13580	20240617	-12.37	10050	20240805	18.41	13580	-12.37	20240617	10050	18.41	20240805	13580	-12.37	20240617	10050	18.41	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
110	20240904	121109	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	-110	5	-0.91	412643090	34729	154.54	11910	11940	11790	15630	8430	12030	11881.80	12.03	0	10598	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4039	10.28	0.64	12	0.10	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
111	20240904	111104	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11930	-100	5	-0.83	390570060	32876	146.30	11910	11940	11790	15630	8430	12030	11880.10	12.03	0	10098	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4042	10.29	0.64	12	0.10	1159.00	18555.00	13580	20240617	-12.15	10050	20240805	18.71	13580	-12.15	20240617	10050	18.71	20240805	13580	-12.15	20240617	10050	18.71	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
112	20240904	101106	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11860	-170	5	-1.41	181091080	15274	67.97	11910	11940	11790	15630	8430	12030	11856.17	12.03	0	-6074	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4018	10.23	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
113	20240904	091113	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11920	-110	5	-0.91	17668390	1485	6.61	11910	11940	11840	15630	8430	12030	11897.91	12.03	0	-1252	12130	12080	12040	11990	11950	12060	11970	169	3600	500	8900	10	1	33880914	4039	10.28	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.22	10050	20240805	18.61	13580	-12.22	20240617	10050	18.61	20240805	13580	-12.22	20240617	10050	18.61	20240805	0.30	N	453340	500	169 억		4075259	N	N	264	N	00	N
114	20240903	161051	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12030	-30	5	-0.25	270030110	22472	72.44	12060	12090	12000	15670	8450	12060	12016.25	12.02	0	3864	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4076	10.38	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.41	10050	20240805	19.70	13580	-11.41	20240617	10050	19.70	20240805	13580	-11.41	20240617	10050	19.70	20240805	0.27	N	453340	500	169 억		4071848	N	N	264	N	00	N
115	20240903	151101	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12030	-30	5	-0.25	262043030	21808	70.30	12060	12090	12000	15670	8450	12060	12015.86	12.02	0	3824	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4076	10.38	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.41	10050	20240805	19.70	13580	-11.41	20240617	10050	19.70	20240805	13580	-11.41	20240617	10050	19.70	20240805	0.27	N	453340	500	169 억		4071848	N	N	349	N	00	N
116	20240903	141101	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12010	-50	5	-0.41	232773430	19371	62.44	12060	12090	12000	15670	8450	12060	12016.54	12.02	0	3236	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4069	10.36	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.56	10050	20240805	19.50	13580	-11.56	20240617	10050	19.50	20240805	13580	-11.56	20240617	10050	19.50	20240805	0.27	N	453340	500	169 억		4071848	N	N	349	N	00	N
117	20240903	131103	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12030	-30	5	-0.25	180306160	15005	48.37	12060	12090	12000	15670	8450	12060	12016.34	12.02	0	1561	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4076	10.38	0.65	12	0.04	1159.00	18555.00	13580	20240617	-11.41	10050	20240805	19.70	13580	-11.41	20240617	10050	19.70	20240805	13580	-11.41	20240617	10050	19.70	20240805	0.27	N	453340	500	169 억		4071848	N	N	349	N	00	N
118	20240903	121049	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12010	-50	5	-0.41	139459250	11609	37.42	12060	12090	12000	15670	8450	12060	12012.93	12.02	0	1254	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4069	10.36	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.56	10050	20240805	19.50	13580	-11.56	20240617	10050	19.50	20240805	13580	-11.56	20240617	10050	19.50	20240805	0.27	N	453340	500	169 억		4071848	N	N	349	N	00	N
119	20240903	111048	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12000	-60	5	-0.50	115276940	9595	30.93	12060	12090	12000	15670	8450	12060	12014.16	12.02	0	508	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4066	10.35	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.63	10050	20240805	19.40	13580	-11.63	20240617	10050	19.40	20240805	13580	-11.63	20240617	10050	19.40	20240805	0.27	N	453340	500	169 억		4071848	N	N	349	N	00	N
120	20240903	101047	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12040	-20	5	-0.17	45212080	3762	12.13	12060	12090	12000	15670	8450	12060	12017.83	12.02	0	189	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4079	10.39	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.34	10050	20240805	19.80	13580	-11.34	20240617	10050	19.80	20240805	13580	-11.34	20240617	10050	19.80	20240805	0.27	N	453340	500	169 억		4071848	N	N	349	N	00	N
121	20240903	091052	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12030	-30	5	-0.25	4048710	336	1.08	12060	12060	12020	15670	8450	12060	12048.94	12.02	0	-90	12373	12216	12113	11956	11853	12295	12035	169	3610	500	8920	10	1	33880914	4076	10.38	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.41	10050	20240805	19.70	13580	-11.41	20240617	10050	19.70	20240805	13580	-11.41	20240617	10050	19.70	20240805	0.27	N	453340	500	169 억		4071848	N	N	349	N	00	N
122	20240902	161039	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12060	60	2	0.50	375269220	31010	149.50	12030	12270	12010	15600	8400	12000	12101.91	12.01	0	1994	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4086	10.41	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.19	10050	20240805	20.00	13580	-11.19	20240617	10050	20.00	20240805	13580	-11.19	20240617	10050	20.00	20240805	0.29	N	453340	500	169 억		4070477	N	N	349	N	00	N
123	20240902	151056	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12020	20	2	0.17	372364840	30769	148.33	12030	12270	12010	15600	8400	12000	12102.30	12.01	0	1987	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4072	10.37	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.49	10050	20240805	19.60	13580	-11.49	20240617	10050	19.60	20240805	13580	-11.49	20240617	10050	19.60	20240805	0.29	N	453340	500	169 억		4070477	N	N	369	N	00	N
124	20240902	141053	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12050	50	2	0.42	309045960	25503	122.95	12030	12270	12020	15600	8400	12000	12118.52	12.01	0	1516	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4083	10.40	0.65	12	0.08	1159.00	18555.00	13580	20240617	-11.27	10050	20240805	19.90	13580	-11.27	20240617	10050	19.90	20240805	13580	-11.27	20240617	10050	19.90	20240805	0.29	N	453340	500	169 억		4070477	N	N	369	N	00	N
125	20240902	131049	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12030	30	2	0.25	284458110	23458	113.09	12030	12270	12020	15600	8400	12000	12126.85	12.01	0	757	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4076	10.38	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.41	10050	20240805	19.70	13580	-11.41	20240617	10050	19.70	20240805	13580	-11.41	20240617	10050	19.70	20240805	0.29	N	453340	500	169 억		4070477	N	N	369	N	00	N
126	20240902	121054	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12040	40	2	0.33	241697360	19903	95.95	12030	12270	12020	15600	8400	12000	12144.54	12.01	0	-332	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4079	10.39	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.34	10050	20240805	19.80	13580	-11.34	20240617	10050	19.80	20240805	13580	-11.34	20240617	10050	19.80	20240805	0.29	N	453340	500	169 억		4070477	N	N	369	N	00	N
127	20240902	111041	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12040	40	2	0.33	193463910	15894	76.62	12030	12270	12020	15600	8400	12000	12173.30	12.01	0	-840	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4079	10.39	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.34	10050	20240805	19.80	13580	-11.34	20240617	10050	19.80	20240805	13580	-11.34	20240617	10050	19.80	20240805	0.29	N	453340	500	169 억		4070477	N	N	369	N	00	N
128	20240902	101041	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12210	210	2	1.75	138670320	11369	54.81	12030	12270	12030	15600	8400	12000	12199.10	12.01	0	-182	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4137	10.53	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.09	10050	20240805	21.49	13580	-10.09	20240617	10050	21.49	20240805	13580	-10.09	20240617	10050	21.49	20240805	0.29	N	453340	500	169 억		4070477	N	N	369	N	00	N
129	20240902	091035	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12070	70	2	0.58	3215180	267	1.29	12030	12150	12030	15600	8400	12000	12069.88	12.01	0	79	12106	12052	12006	11952	11906	12080	11980	169	3600	500	8880	10	1	33880914	4089	10.41	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.12	10050	20240805	20.10	13580	-11.12	20240617	10050	20.10	20240805	13580	-11.12	20240617	10050	20.10	20240805	0.29	N	453340	500	169 억		4070477	N	N	369	N	00	N