KissMeData/004080/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	30	2	0.21	70548750	5058	155.25	14050	14130	13890	18200	9800	14000	13947.95	0.09	0	-4	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1333	15.75	1.22	12	0.05	891.00	11469.00	16890	20230203	-16.93	13420	20230808	4.55	16890	-16.93	20230203	13420	4.55	20230808	16890	-16.93	20230203	13420	4.55	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
3	20230831	150210	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	31418940	2259	69.34	14050	14130	13890	18200	9800	14000	13908.34	0.09	0	2	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1325	15.66	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
4	20230831	140219	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-60	5	-0.43	29875620	2148	65.93	14050	14130	13890	18200	9800	14000	13908.58	0.09	0	2	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1324	15.65	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
5	20230831	130215	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-100	5	-0.71	17128190	1231	37.78	14050	14130	13900	18200	9800	14000	13914.05	0.09	0	2	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1321	15.60	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.70	13420	20230808	3.58	16890	-17.70	20230203	13420	3.58	20230808	16890	-17.70	20230203	13420	3.58	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
6	20230831	120217	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	5451950	391	12.00	14050	14130	13900	18200	9800	14000	13943.61	0.09	0	2	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1325	15.66	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
7	20230831	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	2864560	205	6.29	14050	14130	13920	18200	9800	14000	13973.46	0.09	0	2	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1325	15.66	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
8	20230831	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	2864560	205	6.29	14050	14130	13920	18200	9800	14000	13973.46	0.09	0	2	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1325	15.66	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
9	20230831	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	50	2	0.36	112400	8	0.25	14050	14050	14050	18200	9800	14000	14050.00	0.09	0	0	14173	14086	13973	13886	13773	14100	13900	67	4200	500	10080	10	1	9500000	1335	15.77	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8875	N	N	1	N	00	N
10	20230830	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	45477740	3254	437.37	14000	14060	13860	18200	9800	14000	13975.95	0.09	0	-36	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8911	N	N	1	N	00	N
11	20230830	150207	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-30	5	-0.21	11953810	857	115.19	14000	14060	13860	18200	9800	14000	13948.44	0.09	0	-36	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1327	15.68	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.29	13420	20230808	4.10	16890	-17.29	20230203	13420	4.10	20230808	16890	-17.29	20230203	13420	4.10	20230808	0.00	N	004080	500	67 억		8911	N	N	0	N	00	N
12	20230830	140222	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	11939840	856	115.05	14000	14060	13860	18200	9800	14000	13948.41	0.09	0	-36	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1325	15.66	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8911	N	N	0	N	00	N
13	20230830	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-30	5	-0.21	11395790	817	109.81	14000	14060	13860	18200	9800	14000	13948.34	0.09	0	-36	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1327	15.68	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.29	13420	20230808	4.10	16890	-17.29	20230203	13420	4.10	20230808	16890	-17.29	20230203	13420	4.10	20230808	0.00	N	004080	500	67 억		8911	N	N	0	N	00	N
14	20230830	120217	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	11367850	815	109.54	14000	14060	13860	18200	9800	14000	13948.28	0.09	0	-36	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8911	N	N	0	N	00	N
15	20230830	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	9691930	695	93.41	14000	14060	13860	18200	9800	14000	13945.22	0.09	0	-36	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8911	N	N	0	N	00	N
16	20230830	100228	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-70	5	-0.50	6159860	442	59.41	14000	14060	13860	18200	9800	14000	13936.33	0.09	0	-35	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1323	15.63	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		8911	N	N	0	N	00	N
17	20230830	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	0.09	0	0	14260	14130	13990	13860	13720	14060	13790	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8911	N	N	0	N	00	N
18	20230829	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	20	2	0.14	10352290	742	6.90	14120	14120	13850	18170	9790	13980	13951.87	0.09	0	-1	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
19	20230829	150208	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	10	2	0.07	4177790	300	2.79	14120	14120	13850	18170	9790	13980	13925.97	0.09	0	-2	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
20	20230829	140216	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	20	2	0.14	2577960	185	1.72	14120	14120	13850	18170	9790	13980	13934.92	0.09	0	-2	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
21	20230829	130211	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	30	2	0.21	1108100	79	0.73	14120	14120	13980	18170	9790	13980	14026.58	0.09	0	-2	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1331	15.72	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
22	20230829	120217	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	10	2	0.07	926220	66	0.61	14120	14120	13990	18170	9790	13980	14033.64	0.09	0	-1	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
23	20230829	110310	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	80	2	0.57	183190	13	0.12	14120	14120	14060	18170	9790	13980	14091.54	0.09	0	0	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1336	15.78	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
24	20230829	100227	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	110	2	0.79	126890	9	0.08	14120	14120	14090	18170	9790	13980	14098.89	0.09	0	0	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1339	15.81	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
25	20230829	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	140	2	1.00	28240	2	0.02	14120	14120	14120	18170	9790	13980	14120.00	0.09	0	0	14280	14130	13940	13790	13600	14205	13865	67	4190	500	10060	10	1	9500000	1341	15.85	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8915	N	N	0	N	00	N
26	20230828	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	90	2	0.65	150274050	10753	8.89	13860	14090	13750	18050	9730	13890	13909.76	0.09	0	26	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1328	15.69	1.22	12	0.11	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
27	20230828	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	90	2	0.65	8838950	636	0.53	13860	14090	13750	18050	9730	13890	13897.72	0.09	0	20	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
28	20230828	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	90	2	0.65	8783060	632	0.52	13860	14090	13750	18050	9730	13890	13897.25	0.09	0	20	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
29	20230828	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	90	2	0.65	8783060	632	0.52	13860	14090	13750	18050	9730	13890	13897.25	0.09	0	20	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
30	20230828	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	90	2	0.65	8783060	632	0.52	13860	14090	13750	18050	9730	13890	13897.25	0.09	0	20	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
31	20230828	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	90	2	0.65	8171380	588	0.49	13860	14090	13750	18050	9730	13890	13896.90	0.09	0	20	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
32	20230828	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	200	2	1.44	3195650	230	0.19	13860	14090	13750	18050	9730	13890	13894.13	0.09	0	2	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1339	15.81	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
33	20230828	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	18050	9730	13890	0.00	0.09	0	0	14343	14116	13923	13696	13503	14020	13600	67	4160	500	10000	10	1	9500000	1320	15.59	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.76	13420	20230808	3.50	16890	-17.76	20230203	13420	3.50	20230808	16890	-17.76	20230203	13420	3.50	20230808	0.00	N	004080	500	67 억		8889	N	N	0	N	00	N
34	20230825	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	13890	-150	5	-1.07	12641340	912	25.44	14040	14150	13730	18250	9830	14040	13857.56	0.09	0	13	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1320	15.59	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.76	13420	20230808	3.50	16890	-17.76	20230203	13420	3.50	20230808	16890	-17.76	20230203	13420	3.50	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
35	20230825	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-50	5	-0.36	10501080	758	21.14	14040	14150	13730	18250	9830	14040	13853.67	0.09	0	1	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
36	20230825	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-50	5	-0.36	10501080	758	21.14	14040	14150	13730	18250	9830	14040	13853.67	0.09	0	1	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
37	20230825	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-50	5	-0.36	10501080	758	21.14	14040	14150	13730	18250	9830	14040	13853.67	0.09	0	1	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
38	20230825	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-50	5	-0.36	10501080	758	21.14	14040	14150	13730	18250	9830	14040	13853.67	0.09	0	1	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
39	20230825	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-50	5	-0.36	10501080	758	21.14	14040	14150	13730	18250	9830	14040	13853.67	0.09	0	1	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
40	20230825	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-50	5	-0.36	10501080	758	21.14	14040	14150	13730	18250	9830	14040	13853.67	0.09	0	1	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
41	20230825	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	0	3	0.00	28080	2	0.06	14040	14040	14040	18250	9830	14040	14040.00	0.09	0	2	14186	14112	13966	13892	13746	14150	13930	67	4210	500	10100	10	1	9500000	1334	15.76	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.87	13420	20230808	4.62	16890	-16.87	20230203	13420	4.62	20230808	16890	-16.87	20230203	13420	4.62	20230808	0.00	N	004080	500	67 억		8890	N	N	1	N	00	N
42	20230824	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	130	2	0.93	50010200	3584	56.46	13910	14040	13820	18080	9740	13910	13952.77	0.09	0	-41	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1334	15.76	1.22	12	0.04	891.00	11469.00	16890	20230203	-16.87	13420	20230808	4.62	16890	-16.87	20230203	13420	4.62	20230808	16890	-16.87	20230203	13420	4.62	20230808	0.00	N	004080	500	67 억		8934	N	N	1	N	00	N
43	20230824	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	20	2	0.14	5152000	371	5.84	13910	13980	13820	18080	9740	13910	13886.79	0.09	0	-2	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1323	15.63	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		8934	N	N	2	N	00	N
44	20230824	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	30	2	0.22	4845590	349	5.50	13910	13980	13820	18080	9740	13910	13884.21	0.09	0	-2	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1324	15.65	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		8934	N	N	2	N	00	N
45	20230824	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	0	3	0.00	3749810	270	4.25	13910	13980	13820	18080	9740	13910	13888.19	0.09	0	-2	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1321	15.61	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.64	13420	20230808	3.65	16890	-17.64	20230203	13420	3.65	20230808	16890	-17.64	20230203	13420	3.65	20230808	0.00	N	004080	500	67 억		8934	N	N	2	N	00	N
46	20230824	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	0	3	0.00	3749810	270	4.25	13910	13980	13820	18080	9740	13910	13888.19	0.09	0	-2	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1321	15.61	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.64	13420	20230808	3.65	16890	-17.64	20230203	13420	3.65	20230808	16890	-17.64	20230203	13420	3.65	20230808	0.00	N	004080	500	67 억		8934	N	N	2	N	00	N
47	20230824	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	20	2	0.14	2128550	153	2.41	13910	13980	13820	18080	9740	13910	13912.09	0.09	0	-1	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1323	15.63	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		8934	N	N	2	N	00	N
48	20230824	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	40	2	0.29	710170	51	0.80	13910	13980	13820	18080	9740	13910	13924.90	0.09	0	0	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1325	15.66	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8934	N	N	2	N	00	N
49	20230824	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	70	2	0.50	459220	33	0.52	13910	13980	13910	18080	9740	13910	13915.76	0.09	0	0	14290	14100	13980	13790	13670	14040	13730	67	4170	500	10010	10	1	9500000	1328	15.69	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8934	N	N	2	N	00	N
50	20230823	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-180	5	-1.28	87153520	6249	435.47	14090	14170	13860	18310	9870	14090	13946.79	0.10	0	-141	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1321	15.61	1.21	12	0.07	891.00	11469.00	16890	20230203	-17.64	13420	20230808	3.65	16890	-17.64	20230203	13420	3.65	20230808	16890	-17.64	20230203	13420	3.65	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
51	20230823	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-180	5	-1.28	75592580	5420	377.70	14090	14170	13860	18310	9870	14090	13946.97	0.10	0	-48	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1321	15.61	1.21	12	0.06	891.00	11469.00	16890	20230203	-17.64	13420	20230808	3.65	16890	-17.64	20230203	13420	3.65	20230808	16890	-17.64	20230203	13420	3.65	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
52	20230823	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-140	5	-0.99	69189080	4959	345.57	14090	14170	13870	18310	9870	14090	13952.22	0.10	0	-12	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1325	15.66	1.22	12	0.05	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
53	20230823	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-140	5	-0.99	50893550	3643	253.87	14090	14170	13870	18310	9870	14090	13970.23	0.10	0	2	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1325	15.66	1.22	12	0.04	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
54	20230823	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-190	5	-1.35	43452410	3108	216.59	14090	14170	13890	18310	9870	14090	13980.83	0.10	0	41	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1321	15.60	1.21	12	0.03	891.00	11469.00	16890	20230203	-17.70	13420	20230808	3.58	16890	-17.70	20230203	13420	3.58	20230808	16890	-17.70	20230203	13420	3.58	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
55	20230823	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-40	5	-0.28	16531250	1173	81.74	14090	14170	13910	18310	9870	14090	14093.14	0.10	0	-5	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1335	15.77	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
56	20230823	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-110	5	-0.78	14487890	1027	71.57	14090	14170	13910	18310	9870	14090	14107.00	0.10	0	0	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1328	15.69	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
57	20230823	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	18310	9870	14090	0.00	0.10	0	0	14336	14212	14056	13932	13776	14275	13995	67	4220	500	10140	10	1	9500000	1339	15.81	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		9053	N	N	2	N	00	N
58	20230822	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	10	2	0.07	19885170	1421	33.03	13950	14180	13900	18300	9860	14080	13991.29	0.10	0	-36	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		9089	N	N	2	N	00	N
59	20230822	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-150	5	-1.07	12291980	881	20.48	13950	14180	13900	18300	9860	14080	13952.30	0.10	0	-13	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1323	15.63	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		9089	N	N	5	N	00	N
60	20230822	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-70	5	-0.50	10926840	783	18.20	13950	14180	13900	18300	9860	14080	13955.10	0.10	0	-13	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1331	15.72	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		9089	N	N	5	N	00	N
61	20230822	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-150	5	-1.07	4463850	319	7.42	13950	14180	13920	18300	9860	14080	13993.26	0.10	0	6	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1323	15.63	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		9089	N	N	5	N	00	N
62	20230822	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	80	2	0.57	3905290	279	6.49	13950	14180	13920	18300	9860	14080	13997.46	0.10	0	6	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		9089	N	N	5	N	00	N
63	20230822	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	80	2	0.57	3905290	279	6.49	13950	14180	13920	18300	9860	14080	13997.46	0.10	0	6	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		9089	N	N	5	N	00	N
64	20230822	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	80	2	0.57	3905290	279	6.49	13950	14180	13920	18300	9860	14080	13997.46	0.10	0	6	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		9089	N	N	5	N	00	N
65	20230822	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-140	5	-0.99	1171820	84	1.95	13950	13970	13940	18300	9860	14080	13950.24	0.10	0	4	14320	14200	13960	13840	13600	14260	13900	67	4220	500	10130	10	1	9500000	1324	15.65	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		9089	N	N	5	N	00	N
66	20230821	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	110	2	0.79	59779530	4302	144.02	13820	14080	13720	18160	9780	13970	13895.75	0.10	0	-61	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1338	15.80	1.23	12	0.05	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		9136	N	N	5	N	00	N
67	20230821	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	13850	-120	5	-0.86	16399330	1188	39.77	13820	13940	13720	18160	9780	13970	13804.15	0.10	0	-36	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1316	15.54	1.21	12	0.01	891.00	11469.00	16890	20230203	-18.00	13420	20230808	3.20	16890	-18.00	20230203	13420	3.20	20230808	16890	-18.00	20230203	13420	3.20	20230808	0.00	N	004080	500	67 억		9136	N	N	4	N	00	N
68	20230821	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	13890	-80	5	-0.57	15664060	1135	38.00	13820	13940	13720	18160	9780	13970	13800.93	0.10	0	-22	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1320	15.59	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.76	13420	20230808	3.50	16890	-17.76	20230203	13420	3.50	20230808	16890	-17.76	20230203	13420	3.50	20230808	0.00	N	004080	500	67 억		9136	N	N	4	N	00	N
69	20230821	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-70	5	-0.50	15525160	1125	37.66	13820	13940	13720	18160	9780	13970	13800.14	0.10	0	-22	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1321	15.60	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.70	13420	20230808	3.58	16890	-17.70	20230203	13420	3.58	20230808	16890	-17.70	20230203	13420	3.58	20230808	0.00	N	004080	500	67 억		9136	N	N	4	N	00	N
70	20230821	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-30	5	-0.21	13251590	961	32.17	13820	13940	13720	18160	9780	13970	13789.38	0.10	0	-19	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1324	15.65	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		9136	N	N	4	N	00	N
71	20230821	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	-160	5	-1.15	11470020	833	27.89	13820	13830	13720	18160	9780	13970	13769.53	0.10	0	-18	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1312	15.50	1.20	12	0.01	891.00	11469.00	16890	20230203	-18.24	13420	20230808	2.91	16890	-18.24	20230203	13420	2.91	20230808	16890	-18.24	20230203	13420	2.91	20230808	0.00	N	004080	500	67 억		9136	N	N	4	N	00	N
72	20230821	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	13730	-240	5	-1.72	7947230	578	19.35	13820	13830	13720	18160	9780	13970	13749.53	0.10	0	-13	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1304	15.41	1.20	12	0.01	891.00	11469.00	16890	20230203	-18.71	13420	20230808	2.31	16890	-18.71	20230203	13420	2.31	20230808	16890	-18.71	20230203	13420	2.31	20230808	0.00	N	004080	500	67 억		9136	N	N	4	N	00	N
73	20230821	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	13820	-150	5	-1.07	414600	30	1.00	13820	13820	13820	18160	9780	13970	13820.00	0.10	0	0	14763	14366	14043	13646	13323	14565	13845	67	4190	500	10050	10	1	9500000	1313	15.51	1.20	12	0.00	891.00	11469.00	16890	20230203	-18.18	13420	20230808	2.98	16890	-18.18	20230203	13420	2.98	20230808	16890	-18.18	20230203	13420	2.98	20230808	0.00	N	004080	500	67 억		9136	N	N	4	N	00	N
74	20230818	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-30	5	-0.21	41528280	2984	17.12	13940	14440	13720	18200	9800	14000	13916.98	0.10	0	-28	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1327	15.68	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.29	13420	20230808	4.10	16890	-17.29	20230203	13420	4.10	20230808	16890	-17.29	20230203	13420	4.10	20230808	0.00	N	004080	500	67 억		9131	N	N	4	N	00	N
75	20230818	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-70	5	-0.50	18187510	1312	7.53	13940	14440	13720	18200	9800	14000	13862.43	0.10	0	-22	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1323	15.63	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		9131	N	N	15	N	00	N
76	20230818	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-60	5	-0.43	18090410	1305	7.49	13940	14440	13720	18200	9800	14000	13862.38	0.10	0	-22	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1324	15.65	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		9131	N	N	15	N	00	N
77	20230818	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	13860	-140	5	-1.00	12503840	902	5.18	13940	14440	13720	18200	9800	14000	13862.35	0.10	0	-21	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1317	15.56	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.94	13420	20230808	3.28	16890	-17.94	20230203	13420	3.28	20230808	16890	-17.94	20230203	13420	3.28	20230808	0.00	N	004080	500	67 억		9131	N	N	15	N	00	N
78	20230818	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	13880	-120	5	-0.86	10664860	769	4.41	13940	14440	13720	18200	9800	14000	13868.48	0.10	0	-21	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1319	15.58	1.21	12	0.01	891.00	11469.00	16890	20230203	-17.82	13420	20230808	3.43	16890	-17.82	20230203	13420	3.43	20230808	16890	-17.82	20230203	13420	3.43	20230808	0.00	N	004080	500	67 억		9131	N	N	15	N	00	N
79	20230818	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	-190	5	-1.36	9293510	670	3.85	13940	14440	13720	18200	9800	14000	13870.91	0.10	0	-21	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1312	15.50	1.20	12	0.01	891.00	11469.00	16890	20230203	-18.24	13420	20230808	2.91	16890	-18.24	20230203	13420	2.91	20230808	16890	-18.24	20230203	13420	2.91	20230808	0.00	N	004080	500	67 억		9131	N	N	15	N	00	N
80	20230818	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	-200	5	-1.43	7706470	555	3.19	13940	14440	13720	18200	9800	14000	13885.53	0.10	0	-21	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1311	15.49	1.20	12	0.01	891.00	11469.00	16890	20230203	-18.29	13420	20230808	2.83	16890	-18.29	20230203	13420	2.83	20230808	16890	-18.29	20230203	13420	2.83	20230808	0.00	N	004080	500	67 억		9131	N	N	15	N	00	N
81	20230818	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14370	370	2	2.64	1643180	116	0.67	13940	14440	13940	18200	9800	14000	14165.34	0.10	0	-28	14593	14296	13963	13666	13333	14445	13815	67	4200	500	10080	10	1	9500000	1365	16.13	1.25	12	0.00	891.00	11469.00	16890	20230203	-14.92	13420	20230808	7.08	16890	-14.92	20230203	13420	7.08	20230808	16890	-14.92	20230203	13420	7.08	20230808	0.00	N	004080	500	67 억		9131	N	N	15	N	00	N
82	20230817	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	241285390	17425	125.25	13900	14260	13630	18200	9800	14000	13846.84	0.10	0	135	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.18	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		9033	N	N	15	N	00	N
83	20230817	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	-190	5	-1.36	157292640	11400	81.94	13900	14260	13630	18200	9800	14000	13797.60	0.10	0	-51	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1312	15.50	1.20	12	0.12	891.00	11469.00	16890	20230203	-18.24	13420	20230808	2.91	16890	-18.24	20230203	13420	2.91	20230808	16890	-18.24	20230203	13420	2.91	20230808	0.00	N	004080	500	67 억		9033	N	N	1	N	00	N
84	20230817	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	13870	-130	5	-0.93	137138870	9932	71.39	13900	14260	13630	18200	9800	14000	13807.78	0.10	0	-32	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1318	15.57	1.21	12	0.10	891.00	11469.00	16890	20230203	-17.88	13420	20230808	3.35	16890	-17.88	20230203	13420	3.35	20230808	16890	-17.88	20230203	13420	3.35	20230808	0.00	N	004080	500	67 억		9033	N	N	1	N	00	N
85	20230817	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-90	5	-0.64	111385870	8061	57.94	13900	14260	13630	18200	9800	14000	13817.87	0.10	0	-63	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1321	15.61	1.21	12	0.08	891.00	11469.00	16890	20230203	-17.64	13420	20230808	3.65	16890	-17.64	20230203	13420	3.65	20230808	16890	-17.64	20230203	13420	3.65	20230808	0.00	N	004080	500	67 억		9033	N	N	1	N	00	N
86	20230817	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	13860	-140	5	-1.00	104258440	7547	54.25	13900	14260	13630	18200	9800	14000	13814.55	0.10	0	-63	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1317	15.56	1.21	12	0.08	891.00	11469.00	16890	20230203	-17.94	13420	20230808	3.28	16890	-17.94	20230203	13420	3.28	20230808	16890	-17.94	20230203	13420	3.28	20230808	0.00	N	004080	500	67 억		9033	N	N	1	N	00	N
87	20230817	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	13780	-220	5	-1.57	100155050	7250	52.11	13900	14260	13630	18200	9800	14000	13814.49	0.10	0	-63	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1309	15.47	1.20	12	0.08	891.00	11469.00	16890	20230203	-18.41	13420	20230808	2.68	16890	-18.41	20230203	13420	2.68	20230808	16890	-18.41	20230203	13420	2.68	20230808	0.00	N	004080	500	67 억		9033	N	N	1	N	00	N
88	20230817	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	-200	5	-1.43	57578240	4146	29.80	13900	14260	13710	18200	9800	14000	13887.66	0.10	0	-45	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1311	15.49	1.20	12	0.04	891.00	11469.00	16890	20230203	-18.29	13420	20230808	2.83	16890	-18.29	20230203	13420	2.83	20230808	16890	-18.29	20230203	13420	2.83	20230808	0.00	N	004080	500	67 억		9033	N	N	1	N	00	N
89	20230817	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	250	2	1.79	10455060	734	5.28	13900	14260	13900	18200	9800	14000	14243.95	0.10	0	-48	14453	14226	14013	13786	13573	14340	13900	67	4200	500	10080	10	1	9500000	1354	15.99	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		9033	N	N	1	N	00	N
90	20230816	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-90	5	-0.64	195239240	13910	250.31	13960	14240	13800	18310	9870	14090	14035.89	0.09	0	293	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1330	15.71	1.22	12	0.15	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8866	N	N	1	N	00	N
91	20230816	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-110	5	-0.78	179985080	12819	230.68	13960	14240	13800	18310	9870	14090	14040.49	0.09	0	530	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1328	15.69	1.22	12	0.13	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8866	N	N	2	N	00	N
92	20230816	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-150	5	-1.06	173320290	12340	222.06	13960	14240	13800	18310	9870	14090	14045.40	0.09	0	512	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1324	15.65	1.22	12	0.13	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		8866	N	N	2	N	00	N
93	20230816	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-100	5	-0.71	163675880	11648	209.61	13960	14240	13800	18310	9870	14090	14051.84	0.09	0	478	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1329	15.70	1.22	12	0.12	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8866	N	N	2	N	00	N
94	20230816	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-80	5	-0.57	158737070	11296	203.28	13960	14240	13800	18310	9870	14090	14052.50	0.09	0	440	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1331	15.72	1.22	12	0.12	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8866	N	N	2	N	00	N
95	20230816	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	30	2	0.21	132776950	9455	170.15	13960	14240	13800	18310	9870	14090	14043.04	0.09	0	442	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1341	15.85	1.23	12	0.10	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8866	N	N	2	N	00	N
96	20230816	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	150	2	1.06	112209980	8005	144.05	13960	14240	13800	18310	9870	14090	14017.49	0.09	0	468	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1353	15.98	1.24	12	0.08	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		8866	N	N	2	N	00	N
97	20230816	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	0	3	0.00	7060840	503	9.05	13960	14090	13960	18310	9870	14090	14037.46	0.09	0	-4	14510	14300	14130	13920	13750	14215	13835	67	4220	500	10140	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8866	N	N	2	N	00	N
98	20230814	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-120	5	-0.84	77630060	5500	180.15	14210	14340	13960	18470	9950	14210	14115.48	0.09	0	85	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1339	15.81	1.23	12	0.06	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
99	20230814	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-60	5	-0.42	45229360	3206	105.01	14210	14340	13960	18470	9950	14210	14107.72	0.09	0	56	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1344	15.88	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
100	20230814	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-90	5	-0.63	39980770	2834	92.83	14210	14340	13960	18470	9950	14210	14107.54	0.09	0	43	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1341	15.85	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
101	20230814	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-80	5	-0.56	39274940	2784	91.19	14210	14340	13960	18470	9950	14210	14107.38	0.09	0	43	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1342	15.86	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
102	20230814	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-70	5	-0.49	39062890	2769	90.70	14210	14340	13960	18470	9950	14210	14107.22	0.09	0	43	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1343	15.87	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
103	20230814	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	80	2	0.56	31393860	2225	72.88	14210	14340	13960	18470	9950	14210	14109.60	0.09	0	43	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	13420	20230808	6.48	16890	-15.39	20230203	13420	6.48	20230808	16890	-15.39	20230203	13420	6.48	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
104	20230814	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	20	2	0.14	26446180	1876	61.45	14210	14340	13960	18470	9950	14210	14097.11	0.09	0	41	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1352	15.97	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
105	20230814	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	0	3	0.00	56840	4	0.13	14210	14210	14210	18470	9950	14210	14210.00	0.09	0	0	14476	14342	14126	13992	13776	14410	14060	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		8781	N	N	2	N	00	N
106	20230811	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	210	2	1.50	43023510	3049	75.21	14000	14260	13910	18200	9800	14000	14110.70	0.09	0	949	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1350	15.95	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
107	20230811	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	210	2	1.50	37904060	2688	66.30	14000	14260	13910	18200	9800	14000	14101.21	0.09	0	928	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1350	15.95	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		8800	N	N	4	N	00	N
108	20230811	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	240	2	1.71	29197020	2073	51.13	14000	14260	13910	18200	9800	14000	14084.43	0.09	0	590	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		8800	N	N	4	N	00	N
109	20230811	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	240	2	1.71	27524740	1955	48.22	14000	14260	13910	18200	9800	14000	14079.15	0.09	0	494	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		8800	N	N	4	N	00	N
110	20230811	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	260	2	1.86	24955080	1774	43.76	14000	14260	13910	18200	9800	14000	14067.13	0.09	0	354	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1355	16.00	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.57	13420	20230808	6.26	16890	-15.57	20230203	13420	6.26	20230808	16890	-15.57	20230203	13420	6.26	20230808	0.00	N	004080	500	67 억		8800	N	N	4	N	00	N
111	20230811	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	120	2	0.86	16104850	1147	28.29	14000	14130	13910	18200	9800	14000	14040.85	0.09	0	113	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8800	N	N	4	N	00	N
112	20230811	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	120	2	0.86	10602590	757	18.67	14000	14130	13910	18200	9800	14000	14006.06	0.09	0	17	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8800	N	N	4	N	00	N
113	20230811	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	0.09	0	0	14126	14062	14006	13942	13886	14035	13915	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8800	N	N	4	N	00	N
114	20230810	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	55922140	3994	37.05	14070	14070	13950	18200	9800	14000	14001.54	0.09	0	3170	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.04	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8811	N	N	4	N	00	N
115	20230810	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	38310180	2736	25.38	14070	14070	13950	18200	9800	14000	14002.26	0.09	0	1937	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8811	N	N	1	N	00	N
116	20230810	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	29842310	2131	19.77	14070	14070	13950	18200	9800	14000	14003.90	0.09	0	1339	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8811	N	N	1	N	00	N
117	20230810	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	18506510	1321	12.26	14070	14070	13950	18200	9800	14000	14009.47	0.09	0	563	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8811	N	N	1	N	00	N
118	20230810	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	13354510	953	8.84	14070	14070	13950	18200	9800	14000	14013.13	0.09	0	195	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8811	N	N	1	N	00	N
119	20230810	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	9042510	645	5.98	14070	14070	13950	18200	9800	14000	14019.40	0.09	0	-7	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8811	N	N	1	N	00	N
120	20230810	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	3851250	274	2.54	14070	14070	13950	18200	9800	14000	14055.66	0.09	0	-7	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1325	15.66	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8811	N	N	1	N	00	N
121	20230810	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	70	2	0.50	28140	2	0.02	14070	14070	14070	18200	9800	14000	14070.00	0.09	0	0	14200	14100	13900	13800	13600	14150	13850	67	4200	500	10080	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8811	N	N	1	N	00	N
122	20230809	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	149544070	10779	89.58	13860	14000	13700	18200	9800	14000	13873.65	0.09	0	-35	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.11	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
123	20230809	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-60	5	-0.43	69211910	5030	41.80	13860	13980	13700	18200	9800	14000	13759.82	0.09	0	4	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1324	15.65	1.22	12	0.05	891.00	11469.00	16890	20230203	-17.47	13420	20230808	3.87	16890	-17.47	20230203	13420	3.87	20230808	16890	-17.47	20230203	13420	3.87	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
124	20230809	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	13830	-170	5	-1.21	60698550	4415	36.69	13860	13980	13700	18200	9800	14000	13748.26	0.09	0	257	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1314	15.52	1.21	12	0.05	891.00	11469.00	16890	20230203	-18.12	13420	20230808	3.06	16890	-18.12	20230203	13420	3.06	20230808	16890	-18.12	20230203	13420	3.06	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
125	20230809	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	13840	-160	5	-1.14	57683500	4197	34.88	13860	13980	13700	18200	9800	14000	13743.98	0.09	0	283	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1315	15.53	1.21	12	0.04	891.00	11469.00	16890	20230203	-18.06	13420	20230808	3.13	16890	-18.06	20230203	13420	3.13	20230808	16890	-18.06	20230203	13420	3.13	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
126	20230809	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	13840	-160	5	-1.14	56524180	4113	34.18	13860	13980	13700	18200	9800	14000	13742.81	0.09	0	283	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1315	15.53	1.21	12	0.04	891.00	11469.00	16890	20230203	-18.06	13420	20230808	3.13	16890	-18.06	20230203	13420	3.13	20230808	16890	-18.06	20230203	13420	3.13	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
127	20230809	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	13820	-180	5	-1.29	55736420	4056	33.71	13860	13980	13700	18200	9800	14000	13741.72	0.09	0	283	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1313	15.51	1.20	12	0.04	891.00	11469.00	16890	20230203	-18.18	13420	20230808	2.98	16890	-18.18	20230203	13420	2.98	20230808	16890	-18.18	20230203	13420	2.98	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
128	20230809	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	-200	5	-1.43	55335760	4027	33.47	13860	13980	13700	18200	9800	14000	13741.19	0.09	0	283	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1311	15.49	1.20	12	0.04	891.00	11469.00	16890	20230203	-18.29	13420	20230808	2.83	16890	-18.29	20230203	13420	2.83	20230808	16890	-18.29	20230203	13420	2.83	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
129	20230809	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	0.09	0	0	14626	14312	13866	13552	13106	14380	13620	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8852	N	N	1	N	00	N
130	20230808	160146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14000	0	3	0.00	166792700	12033	151.64	14000	14180	13420	18200	9800	14000	13861.10	0.09	0	7	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.13	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
131	20230808	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	67840970	4848	61.10	14000	14180	13860	18200	9800	14000	13993.59	0.09	0	-22	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1325	15.66	1.22	12	0.05	891.00	11469.00	16890	20230203	-17.41	13580	20230712	2.72	16890	-17.41	20230203	13580	2.72	20230712	16890	-17.41	20230203	13580	2.72	20230712	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
132	20230808	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-30	5	-0.21	65657020	4691	59.12	14000	14180	13860	18200	9800	14000	13996.38	0.09	0	-9	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1327	15.68	1.22	12	0.05	891.00	11469.00	16890	20230203	-17.29	13580	20230712	2.87	16890	-17.29	20230203	13580	2.87	20230712	16890	-17.29	20230203	13580	2.87	20230712	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
133	20230808	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	64930950	4639	58.46	14000	14180	13860	18200	9800	14000	13996.75	0.09	0	-9	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1328	15.69	1.22	12	0.05	891.00	11469.00	16890	20230203	-17.23	13580	20230712	2.95	16890	-17.23	20230203	13580	2.95	20230712	16890	-17.23	20230203	13580	2.95	20230712	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
134	20230808	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	53098190	3789	47.75	14000	14180	13910	18200	9800	14000	14013.79	0.09	0	-9	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1329	15.70	1.22	12	0.04	891.00	11469.00	16890	20230203	-17.17	13580	20230712	3.02	16890	-17.17	20230203	13580	3.02	20230712	16890	-17.17	20230203	13580	3.02	20230712	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
135	20230808	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-30	5	-0.21	51185660	3652	46.02	14000	14180	13910	18200	9800	14000	14015.81	0.09	0	-5	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1327	15.68	1.22	12	0.04	891.00	11469.00	16890	20230203	-17.29	13580	20230712	2.87	16890	-17.29	20230203	13580	2.87	20230712	16890	-17.29	20230203	13580	2.87	20230712	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
136	20230808	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-60	5	-0.43	46190540	3294	41.51	14000	14180	13940	18200	9800	14000	14022.66	0.09	0	-5	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1324	15.65	1.22	12	0.03	891.00	11469.00	16890	20230203	-17.47	13580	20230712	2.65	16890	-17.47	20230203	13580	2.65	20230712	16890	-17.47	20230203	13580	2.65	20230712	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
137	20230808	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	6202000	443	5.58	14000	14000	14000	18200	9800	14000	14000.00	0.09	0	0	14220	14110	14010	13900	13800	14060	13850	67	4200	500	10080	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13580	20230712	3.09	16890	-17.11	20230203	13580	3.09	20230712	16890	-17.11	20230203	13580	3.09	20230712	0.00	N	004080	500	67 억		8823	N	N	1	N	00	N
138	20230807	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-240	5	-1.69	110863520	7920	318.33	14120	14120	13910	18510	9970	14240	13997.92	0.09	0	-24	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1330	15.71	1.22	12	0.08	891.00	11469.00	16890	20230203	-17.11	13580	20230712	3.09	16890	-17.11	20230203	13580	3.09	20230712	16890	-17.11	20230203	13580	3.09	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
139	20230807	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-240	5	-1.69	103751970	7412	297.91	14120	14120	13910	18510	9970	14240	13997.84	0.09	0	25	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1330	15.71	1.22	12	0.08	891.00	11469.00	16890	20230203	-17.11	13580	20230712	3.09	16890	-17.11	20230203	13580	3.09	20230712	16890	-17.11	20230203	13580	3.09	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
140	20230807	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-240	5	-1.69	98746880	7054	283.52	14120	14120	13910	18510	9970	14240	13998.71	0.09	0	91	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1330	15.71	1.22	12	0.07	891.00	11469.00	16890	20230203	-17.11	13580	20230712	3.09	16890	-17.11	20230203	13580	3.09	20230712	16890	-17.11	20230203	13580	3.09	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
141	20230807	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-280	5	-1.97	91746950	6554	263.42	14120	14120	13910	18510	9970	14240	13998.62	0.09	0	95	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1326	15.67	1.22	12	0.07	891.00	11469.00	16890	20230203	-17.35	13580	20230712	2.80	16890	-17.35	20230203	13580	2.80	20230712	16890	-17.35	20230203	13580	2.80	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
142	20230807	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-230	5	-1.62	87820370	6273	252.13	14120	14120	13910	18510	9970	14240	13999.74	0.09	0	95	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1331	15.72	1.22	12	0.07	891.00	11469.00	16890	20230203	-17.05	13580	20230712	3.17	16890	-17.05	20230203	13580	3.17	20230712	16890	-17.05	20230203	13580	3.17	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
143	20230807	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-290	5	-2.04	76133960	5435	218.45	14120	14120	13950	18510	9970	14240	14008.09	0.09	0	-1	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1325	15.66	1.22	12	0.06	891.00	11469.00	16890	20230203	-17.41	13580	20230712	2.72	16890	-17.41	20230203	13580	2.72	20230712	16890	-17.41	20230203	13580	2.72	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
144	20230807	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	-220	5	-1.54	65267110	4657	187.18	14120	14120	14000	18510	9970	14240	14014.84	0.09	0	-1	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1332	15.74	1.22	12	0.05	891.00	11469.00	16890	20230203	-16.99	13580	20230712	3.24	16890	-16.99	20230203	13580	3.24	20230712	16890	-16.99	20230203	13580	3.24	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
145	20230807	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-120	5	-0.84	2372160	168	6.75	14120	14120	14120	18510	9970	14240	14120.00	0.09	0	0	14780	14510	14320	14050	13860	14415	13955	67	4270	500	10250	10	1	9500000	1341	15.85	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.40	13580	20230712	3.98	16890	-16.40	20230203	13580	3.98	20230712	16890	-16.40	20230203	13580	3.98	20230712	0.00	N	004080	500	67 억		8851	N	N	1	N	00	N
146	20230804	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-160	5	-1.11	35418230	2488	32.85	14590	14590	14130	18720	10080	14400	14235.62	0.09	0	-16	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1353	15.98	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
147	20230804	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-140	5	-0.97	30049750	2111	27.88	14590	14590	14130	18720	10080	14400	14234.84	0.09	0	24	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1355	16.00	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.57	13580	20230712	5.01	16890	-15.57	20230203	13580	5.01	20230712	16890	-15.57	20230203	13580	5.01	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
148	20230804	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-140	5	-0.97	22916380	1607	21.22	14590	14590	14150	18720	10080	14400	14260.35	0.09	0	-31	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1355	16.00	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.57	13580	20230712	5.01	16890	-15.57	20230203	13580	5.01	20230712	16890	-15.57	20230203	13580	5.01	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
149	20230804	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-140	5	-0.97	19300430	1352	17.85	14590	14590	14150	18720	10080	14400	14275.47	0.09	0	-31	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1355	16.00	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.57	13580	20230712	5.01	16890	-15.57	20230203	13580	5.01	20230712	16890	-15.57	20230203	13580	5.01	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
150	20230804	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-140	5	-0.97	17160380	1201	15.86	14590	14590	14160	18720	10080	14400	14288.41	0.09	0	-31	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1355	16.00	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.57	13580	20230712	5.01	16890	-15.57	20230203	13580	5.01	20230712	16890	-15.57	20230203	13580	5.01	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
151	20230804	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	-10	5	-0.07	6190710	428	5.65	14590	14590	14270	18720	10080	14400	14464.28	0.09	0	-24	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1367	16.15	1.25	12	0.00	891.00	11469.00	16890	20230203	-14.80	13580	20230712	5.96	16890	-14.80	20230203	13580	5.96	20230712	16890	-14.80	20230203	13580	5.96	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
152	20230804	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	-100	5	-0.69	6104660	422	5.57	14590	14590	14300	18720	10080	14400	14466.02	0.09	0	-25	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1359	16.05	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.33	13580	20230712	5.30	16890	-15.33	20230203	13580	5.30	20230712	16890	-15.33	20230203	13580	5.30	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
153	20230804	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	160	2	1.11	3034620	208	2.75	14590	14590	14560	18720	10080	14400	14589.52	0.09	0	-25	14700	14550	14350	14200	14000	14625	14275	67	4320	500	10360	10	1	9500000	1383	16.34	1.27	12	0.00	891.00	11469.00	16890	20230203	-13.80	13580	20230712	7.22	16890	-13.80	20230203	13580	7.22	20230712	16890	-13.80	20230203	13580	7.22	20230712	0.00	N	004080	500	67 억		8845	N	N	1	N	00	N
154	20230803	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	170	2	1.19	108844670	7572	216.71	14320	14500	14150	18490	9970	14230	14374.58	0.09	0	133	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1368	16.16	1.26	12	0.08	891.00	11469.00	16890	20230203	-14.74	13580	20230712	6.04	16890	-14.74	20230203	13580	6.04	20230712	16890	-14.74	20230203	13580	6.04	20230712	0.00	N	004080	500	67 억		8756	N	N	1	N	00	N
155	20230803	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	150	2	1.05	104685040	7283	208.44	14320	14500	14150	18490	9970	14230	14373.89	0.09	0	107	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1366	16.14	1.25	12	0.08	891.00	11469.00	16890	20230203	-14.86	13580	20230712	5.89	16890	-14.86	20230203	13580	5.89	20230712	16890	-14.86	20230203	13580	5.89	20230712	0.00	N	004080	500	67 억		8756	N	N	2	N	00	N
156	20230803	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	160	2	1.12	103424200	7195	205.92	14320	14500	14150	18490	9970	14230	14374.45	0.09	0	97	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1367	16.15	1.25	12	0.08	891.00	11469.00	16890	20230203	-14.80	13580	20230712	5.96	16890	-14.80	20230203	13580	5.96	20230712	16890	-14.80	20230203	13580	5.96	20230712	0.00	N	004080	500	67 억		8756	N	N	2	N	00	N
157	20230803	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	160	2	1.12	100190560	6970	199.48	14320	14500	14150	18490	9970	14230	14374.54	0.09	0	89	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1367	16.15	1.25	12	0.07	891.00	11469.00	16890	20230203	-14.80	13580	20230712	5.96	16890	-14.80	20230203	13580	5.96	20230712	16890	-14.80	20230203	13580	5.96	20230712	0.00	N	004080	500	67 억		8756	N	N	2	N	00	N
158	20230803	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	170	2	1.19	100104290	6964	199.31	14320	14500	14150	18490	9970	14230	14374.54	0.09	0	90	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1368	16.16	1.26	12	0.07	891.00	11469.00	16890	20230203	-14.74	13580	20230712	6.04	16890	-14.74	20230203	13580	6.04	20230712	16890	-14.74	20230203	13580	6.04	20230712	0.00	N	004080	500	67 억		8756	N	N	2	N	00	N
159	20230803	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	14350	120	2	0.84	98509640	6853	196.14	14320	14500	14150	18490	9970	14230	14374.67	0.09	0	93	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1363	16.11	1.25	12	0.07	891.00	11469.00	16890	20230203	-15.04	13580	20230712	5.67	16890	-15.04	20230203	13580	5.67	20230712	16890	-15.04	20230203	13580	5.67	20230712	0.00	N	004080	500	67 억		8756	N	N	2	N	00	N
160	20230803	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	260	2	1.83	93559100	6508	186.26	14320	14500	14150	18490	9970	14230	14376.01	0.09	0	96	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1377	16.26	1.26	12	0.07	891.00	11469.00	16890	20230203	-14.21	13580	20230712	6.70	16890	-14.21	20230203	13580	6.70	20230712	16890	-14.21	20230203	13580	6.70	20230712	0.00	N	004080	500	67 억		8756	N	N	2	N	00	N
161	20230803	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	90	2	0.63	1861600	130	3.72	14320	14320	14320	18490	9970	14230	14320.00	0.09	0	0	14363	14296	14163	14096	13963	14330	14130	67	4260	500	10240	10	1	9500000	1360	16.07	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.22	13580	20230712	5.45	16890	-15.22	20230203	13580	5.45	20230712	16890	-15.22	20230203	13580	5.45	20230712	0.00	N	004080	500	67 억		8756	N	N	2	N	00	N
162	20230802	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-40	5	-0.28	49224960	3483	200.52	14230	14230	14030	18550	9990	14270	14125.57	0.09	0	19	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1352	15.97	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.75	13580	20230712	4.79	16890	-15.75	20230203	13580	4.79	20230712	16890	-15.75	20230203	13580	4.79	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
163	20230802	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-90	5	-0.63	32247750	2288	131.72	14230	14230	14030	18550	9990	14270	14094.30	0.09	0	10	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	13580	20230712	4.42	16890	-16.04	20230203	13580	4.42	20230712	16890	-16.04	20230203	13580	4.42	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
164	20230802	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-170	5	-1.19	28762410	2041	117.50	14230	14230	14030	18550	9990	14270	14092.31	0.09	0	7	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13580	20230712	3.83	16890	-16.52	20230203	13580	3.83	20230712	16890	-16.52	20230203	13580	3.83	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
165	20230802	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-150	5	-1.05	23373930	1658	95.45	14230	14230	14030	18550	9990	14270	14097.67	0.09	0	7	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13580	20230712	3.98	16890	-16.40	20230203	13580	3.98	20230712	16890	-16.40	20230203	13580	3.98	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
166	20230802	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-140	5	-0.98	16196800	1149	66.15	14230	14230	14030	18550	9990	14270	14096.43	0.09	0	7	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1342	15.86	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
167	20230802	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-140	5	-0.98	14347240	1018	58.61	14230	14230	14030	18550	9990	14270	14093.56	0.09	0	7	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1342	15.86	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
168	20230802	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-170	5	-1.19	8565000	608	35.00	14230	14230	14030	18550	9990	14270	14087.17	0.09	0	3	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13580	20230712	3.83	16890	-16.52	20230203	13580	3.83	20230712	16890	-16.52	20230203	13580	3.83	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
169	20230802	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-40	5	-0.28	99610	7	0.40	14230	14230	14230	18550	9990	14270	14230.00	0.09	0	0	14403	14336	14223	14156	14043	14370	14190	67	4280	500	10270	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13580	20230712	4.79	16890	-15.75	20230203	13580	4.79	20230712	16890	-15.75	20230203	13580	4.79	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
170	20230801	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	30	2	0.21	24403660	1716	91.96	14120	14290	14110	18510	9970	14240	14221.25	0.09	0	39	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1356	16.02	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.51	13580	20230712	5.08	16890	-15.51	20230203	13580	5.08	20230712	16890	-15.51	20230203	13580	5.08	20230712	0.00	N	004080	500	67 억		8739	N	N	2	N	00	N
171	20230801	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-30	5	-0.21	13133080	925	49.57	14120	14290	14110	18510	9970	14240	14197.92	0.09	0	4	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1350	15.95	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.87	13580	20230712	4.64	16890	-15.87	20230203	13580	4.64	20230712	16890	-15.87	20230203	13580	4.64	20230712	0.00	N	004080	500	67 억		8739	N	N	0	N	00	N
172	20230801	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	30	2	0.21	9977850	702	37.62	14120	14290	14110	18510	9970	14240	14213.46	0.09	0	1	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1356	16.02	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.51	13580	20230712	5.08	16890	-15.51	20230203	13580	5.08	20230712	16890	-15.51	20230203	13580	5.08	20230712	0.00	N	004080	500	67 억		8739	N	N	0	N	00	N
173	20230801	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	30	2	0.21	9977850	702	37.62	14120	14290	14110	18510	9970	14240	14213.46	0.09	0	1	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1356	16.02	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.51	13580	20230712	5.08	16890	-15.51	20230203	13580	5.08	20230712	16890	-15.51	20230203	13580	5.08	20230712	0.00	N	004080	500	67 억		8739	N	N	0	N	00	N
174	20230801	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	30	2	0.21	9920780	698	37.41	14120	14290	14110	18510	9970	14240	14213.15	0.09	0	1	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1356	16.02	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.51	13580	20230712	5.08	16890	-15.51	20230203	13580	5.08	20230712	16890	-15.51	20230203	13580	5.08	20230712	0.00	N	004080	500	67 억		8739	N	N	0	N	00	N
175	20230801	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	50	2	0.35	8659030	609	32.64	14120	14290	14110	18510	9970	14240	14218.44	0.09	0	0	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1358	16.04	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.39	13580	20230712	5.23	16890	-15.39	20230203	13580	5.23	20230712	16890	-15.39	20230203	13580	5.23	20230712	0.00	N	004080	500	67 억		8739	N	N	0	N	00	N
176	20230801	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-20	5	-0.14	3323900	234	12.54	14120	14220	14110	18510	9970	14240	14204.70	0.09	0	0	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8739	N	N	0	N	00	N
177	20230801	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	18510	9970	14240	0.00	0.09	0	0	14720	14480	14250	14010	13780	14475	14005	67	4270	500	10250	10	1	9500000	1353	15.98	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8739	N	N	0	N	00	N