KissMeData/011760/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19040	-20	5	-0.10	473354270	24890	59.18	19000	19210	18910	24750	13350	19060	19017.78	11.38	0	-4393	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2519	3.20	0.55	12	0.19	5950.00	34326.00	26950	20230801	-29.35	14900	20221013	27.79	26950	-29.35	20230801	15000	26.93	20230103	26950	-29.35	20230801	14900	27.79	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
3	20230927	150258	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19030	-30	5	-0.16	370518020	19485	46.33	19000	19210	18910	24750	13350	19060	19015.55	11.38	0	-3940	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2517	3.20	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.39	14900	20221013	27.72	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	14900	27.72	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
4	20230927	140258	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19050	-10	5	-0.05	295194940	15526	36.92	19000	19210	18910	24750	13350	19060	19012.94	11.38	0	-3072	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2520	3.20	0.55	12	0.12	5950.00	34326.00	26950	20230801	-29.31	14900	20221013	27.85	26950	-29.31	20230801	15000	27.00	20230103	26950	-29.31	20230801	14900	27.85	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
5	20230927	130255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19070	10	2	0.05	265705630	13978	33.24	19000	19210	18910	24750	13350	19060	19008.84	11.38	0	-2977	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2523	3.21	0.56	12	0.11	5950.00	34326.00	26950	20230801	-29.24	14900	20221013	27.99	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	14900	27.99	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
6	20230927	120254	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19000	-60	5	-0.31	239849320	12619	30.01	19000	19210	18910	24750	13350	19060	19007.00	11.38	0	-3093	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2514	3.19	0.55	12	0.10	5950.00	34326.00	26950	20230801	-29.50	14900	20221013	27.52	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	14900	27.52	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
7	20230927	110256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19090	30	2	0.16	196074370	10321	24.54	19000	19210	18910	24750	13350	19060	18997.61	11.38	0	-2123	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2525	3.21	0.56	12	0.08	5950.00	34326.00	26950	20230801	-29.17	14900	20221013	28.12	26950	-29.17	20230801	15000	27.27	20230103	26950	-29.17	20230801	14900	28.12	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
8	20230927	100254	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19010	-50	5	-0.26	144257390	7594	18.06	19000	19210	18910	24750	13350	19060	18996.23	11.38	0	-2078	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2515	3.19	0.55	12	0.06	5950.00	34326.00	26950	20230801	-29.46	14900	20221013	27.58	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	14900	27.58	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
9	20230927	090259	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18910	-150	5	-0.79	44114080	2324	5.53	19000	19060	18910	24750	13350	19060	18981.96	11.38	0	-857	19586	19322	19186	18922	18786	19255	18855	661	5690	5000	14100	10	1	13228966	2502	3.18	0.55	12	0.02	5950.00	34326.00	26950	20230801	-29.83	14900	20221013	26.91	26950	-29.83	20230801	15000	26.07	20230103	26950	-29.83	20230801	14900	26.91	20221013	1.49	N	011760	5000	661 억		1505335	N	N	14	N	00	N
10	20230926	160255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19060	-390	5	-2.01	805121500	41971	141.55	19300	19450	19050	25250	13620	19450	19182.95	11.48	0	-13280	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2521	3.20	0.56	12	0.32	5950.00	34326.00	26950	20230801	-29.28	14900	20221013	27.92	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	14900	27.92	20221013	1.50	N	011760	5000	661 억		1518663	N	N	14	N	00	N
11	20230926	150257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19070	-380	5	-1.95	729058760	37982	128.10	19300	19450	19050	25250	13620	19450	19194.32	11.48	0	-12242	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2523	3.21	0.56	12	0.29	5950.00	34326.00	26950	20230801	-29.24	14900	20221013	27.99	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	14900	27.99	20221013	1.50	N	011760	5000	661 억		1518663	N	N	60	N	00	N
12	20230926	140252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19100	-350	5	-1.80	595805340	30996	104.54	19300	19450	19100	25250	13620	19450	19221.43	11.48	0	-10890	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2527	3.21	0.56	12	0.23	5950.00	34326.00	26950	20230801	-29.13	14900	20221013	28.19	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	14900	28.19	20221013	1.50	N	011760	5000	661 억		1518663	N	N	60	N	00	N
13	20230926	130253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19230	-220	5	-1.13	446308390	23194	78.22	19300	19450	19110	25250	13620	19450	19241.71	11.48	0	-8267	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2544	3.23	0.56	12	0.18	5950.00	34326.00	26950	20230801	-28.65	14900	20221013	29.06	26950	-28.65	20230801	15000	28.20	20230103	26950	-28.65	20230801	14900	29.06	20221013	1.50	N	011760	5000	661 억		1518663	N	N	60	N	00	N
14	20230926	120254	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19180	-270	5	-1.39	423139950	21988	74.16	19300	19450	19110	25250	13620	19450	19243.40	11.48	0	-7851	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2537	3.22	0.56	12	0.17	5950.00	34326.00	26950	20230801	-28.83	14900	20221013	28.72	26950	-28.83	20230801	15000	27.87	20230103	26950	-28.83	20230801	14900	28.72	20221013	1.50	N	011760	5000	661 억		1518663	N	N	60	N	00	N
15	20230926	110254	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19270	-180	5	-0.93	355750000	18477	62.31	19300	19450	19110	25250	13620	19450	19252.83	11.48	0	-5718	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2549	3.24	0.56	12	0.14	5950.00	34326.00	26950	20230801	-28.50	14900	20221013	29.33	26950	-28.50	20230801	15000	28.47	20230103	26950	-28.50	20230801	14900	29.33	20221013	1.50	N	011760	5000	661 억		1518663	N	N	60	N	00	N
16	20230926	100254	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19130	-320	5	-1.65	269612740	13990	47.18	19300	19450	19110	25250	13620	19450	19270.82	11.48	0	-4914	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2531	3.22	0.56	12	0.11	5950.00	34326.00	26950	20230801	-29.02	14900	20221013	28.39	26950	-29.02	20230801	15000	27.53	20230103	26950	-29.02	20230801	14900	28.39	20221013	1.50	N	011760	5000	661 억		1518663	N	N	60	N	00	N
17	20230926	090253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19440	-10	5	-0.05	72116940	3736	12.60	19300	19450	19300	25250	13620	19450	19300.12	11.48	0	159	20110	19780	19510	19180	18910	19645	19045	661	5800	5000	14390	10	1	13228966	2572	3.27	0.57	12	0.03	5950.00	34326.00	26950	20230801	-27.87	14900	20221013	30.47	26950	-27.87	20230801	15000	29.60	20230103	26950	-27.87	20230801	14900	30.47	20221013	1.50	N	011760	5000	661 억		1518663	N	N	60	N	00	N
18	20230925	160253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19450	-80	5	-0.41	574700180	29556	76.02	19620	19840	19240	25350	13680	19530	19444.45	11.56	0	-7765	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2573	3.27	0.57	12	0.22	5950.00	34326.00	26950	20230801	-27.83	14900	20221013	30.54	26950	-27.83	20230801	15000	29.67	20230103	26950	-27.83	20230801	14900	30.54	20221013	1.41	N	011760	5000	661 억		1528727	N	N	60	N	00	N
19	20230925	150255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19380	-150	5	-0.77	549280120	28247	72.65	19620	19840	19240	25350	13680	19530	19445.61	11.56	0	-7680	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2564	3.26	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.09	14900	20221013	30.07	26950	-28.09	20230801	15000	29.20	20230103	26950	-28.09	20230801	14900	30.07	20221013	1.41	N	011760	5000	661 억		1528727	N	N	7	N	00	N
20	20230925	140251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19440	-90	5	-0.46	454223710	23346	60.04	19620	19840	19240	25350	13680	19530	19456.17	11.56	0	-6499	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2572	3.27	0.57	12	0.18	5950.00	34326.00	26950	20230801	-27.87	14900	20221013	30.47	26950	-27.87	20230801	15000	29.60	20230103	26950	-27.87	20230801	14900	30.47	20221013	1.41	N	011760	5000	661 억		1528727	N	N	7	N	00	N
21	20230925	130252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19270	-260	5	-1.33	382258930	19621	50.46	19620	19840	19270	25350	13680	19530	19482.13	11.56	0	-4934	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2549	3.24	0.56	12	0.15	5950.00	34326.00	26950	20230801	-28.50	14900	20221013	29.33	26950	-28.50	20230801	15000	28.47	20230103	26950	-28.50	20230801	14900	29.33	20221013	1.41	N	011760	5000	661 억		1528727	N	N	7	N	00	N
22	20230925	120256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19330	-200	5	-1.02	336754150	17263	44.40	19620	19840	19270	25350	13680	19530	19507.28	11.56	0	-4051	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2557	3.25	0.56	12	0.13	5950.00	34326.00	26950	20230801	-28.27	14900	20221013	29.73	26950	-28.27	20230801	15000	28.87	20230103	26950	-28.27	20230801	14900	29.73	20221013	1.41	N	011760	5000	661 억		1528727	N	N	7	N	00	N
23	20230925	110252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19340	-190	5	-0.97	278311950	14237	36.62	19620	19840	19340	25350	13680	19530	19548.50	11.56	0	-3210	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2558	3.25	0.56	12	0.11	5950.00	34326.00	26950	20230801	-28.24	14900	20221013	29.80	26950	-28.24	20230801	15000	28.93	20230103	26950	-28.24	20230801	14900	29.80	20221013	1.41	N	011760	5000	661 억		1528727	N	N	7	N	00	N
24	20230925	100253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19630	100	2	0.51	192166890	9798	25.20	19620	19840	19420	25350	13680	19530	19612.87	11.56	0	-1137	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2597	3.30	0.57	12	0.07	5950.00	34326.00	26950	20230801	-27.16	14900	20221013	31.74	26950	-27.16	20230801	15000	30.87	20230103	26950	-27.16	20230801	14900	31.74	20221013	1.41	N	011760	5000	661 억		1528727	N	N	7	N	00	N
25	20230925	090253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19700	170	2	0.87	8717110	444	1.14	19620	19700	19620	25350	13680	19530	19633.13	11.56	0	-101	19930	19730	19540	19340	19150	19635	19245	661	5820	5000	14450	10	1	13228966	2606	3.31	0.57	12	0.00	5950.00	34326.00	26950	20230801	-26.90	14900	20221013	32.21	26950	-26.90	20230801	15000	31.33	20230103	26950	-26.90	20230801	14900	32.21	20221013	1.41	N	011760	5000	661 억		1528727	N	N	7	N	00	N
26	20230922	160300	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19530	-280	5	-1.41	758836340	38752	56.59	19740	19740	19350	25750	13870	19810	19582.02	11.63	0	-8407	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2584	3.28	0.57	12	0.29	5950.00	34326.00	26950	20230801	-27.53	14900	20221013	31.07	26950	-27.53	20230801	15000	30.20	20230103	26950	-27.53	20230801	14900	31.07	20221013	1.58	N	011760	5000	661 억		1539014	N	N	7	N	00	N
27	20230922	150259	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19590	-220	5	-1.11	714435120	36479	53.27	19740	19740	19350	25750	13870	19810	19584.83	11.63	0	-8219	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2592	3.29	0.57	12	0.28	5950.00	34326.00	26950	20230801	-27.31	14900	20221013	31.48	26950	-27.31	20230801	15000	30.60	20230103	26950	-27.31	20230801	14900	31.48	20221013	1.58	N	011760	5000	661 억		1539014	N	N	4	N	00	N
28	20230922	140258	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19660	-150	5	-0.76	645599710	32972	48.15	19740	19740	19350	25750	13870	19810	19580.24	11.63	0	-7277	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2601	3.30	0.57	12	0.25	5950.00	34326.00	26950	20230801	-27.05	14900	20221013	31.95	26950	-27.05	20230801	15000	31.07	20230103	26950	-27.05	20230801	14900	31.95	20221013	1.58	N	011760	5000	661 억		1539014	N	N	4	N	00	N
29	20230922	130245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19690	-120	5	-0.61	516992380	26424	38.59	19740	19740	19350	25750	13870	19810	19565.26	11.63	0	-4320	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2605	3.31	0.57	12	0.20	5950.00	34326.00	26950	20230801	-26.94	14900	20221013	32.15	26950	-26.94	20230801	15000	31.27	20230103	26950	-26.94	20230801	14900	32.15	20221013	1.58	N	011760	5000	661 억		1539014	N	N	4	N	00	N
30	20230922	120244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19620	-190	5	-0.96	464034740	23729	34.65	19740	19740	19350	25750	13870	19810	19555.60	11.63	0	-3700	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2596	3.30	0.57	12	0.18	5950.00	34326.00	26950	20230801	-27.20	14900	20221013	31.68	26950	-27.20	20230801	15000	30.80	20230103	26950	-27.20	20230801	14900	31.68	20221013	1.58	N	011760	5000	661 억		1539014	N	N	4	N	00	N
31	20230922	110245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19610	-200	5	-1.01	422633440	21619	31.57	19740	19740	19350	25750	13870	19810	19549.17	11.63	0	-3276	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2594	3.30	0.57	12	0.16	5950.00	34326.00	26950	20230801	-27.24	14900	20221013	31.61	26950	-27.24	20230801	15000	30.73	20230103	26950	-27.24	20230801	14900	31.61	20221013	1.58	N	011760	5000	661 억		1539014	N	N	4	N	00	N
32	20230922	100244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19520	-290	5	-1.46	241768640	12334	18.01	19740	19740	19520	25750	13870	19810	19601.80	11.63	0	-1967	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2582	3.28	0.57	12	0.09	5950.00	34326.00	26950	20230801	-27.57	14900	20221013	31.01	26950	-27.57	20230801	15000	30.13	20230103	26950	-27.57	20230801	14900	31.01	20221013	1.58	N	011760	5000	661 억		1539014	N	N	4	N	00	N
33	20230922	090241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19740	-70	5	-0.35	38176820	1940	2.83	19740	19740	19580	25750	13870	19810	19678.77	11.63	0	-667	21530	20670	20240	19380	18950	20455	19165	661	5940	5000	14650	10	1	13228966	2611	3.32	0.58	12	0.01	5950.00	34326.00	26950	20230801	-26.75	14900	20221013	32.48	26950	-26.75	20230801	15000	31.60	20230103	26950	-26.75	20230801	14900	32.48	20221013	1.58	N	011760	5000	661 억		1539014	N	N	4	N	00	N
34	20230921	160245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19810	-1090	5	-5.22	1371451030	67974	55.44	20900	21100	19810	27150	14650	20900	20172.32	11.81	0	-23395	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	10	1	13228966	2621	3.33	0.58	12	0.51	5950.00	34326.00	26950	20230801	-26.49	14900	20221013	32.95	26950	-26.49	20230801	15000	32.07	20230103	26950	-26.49	20230801	14900	32.95	20221013	1.57	N	011760	5000	661 억		1562901	N	N	4	N	00	N
35	20230921	150242	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19900	-1000	5	-4.78	1219391170	60307	49.19	20900	21100	19870	27150	14650	20900	20215.37	11.81	0	-20812	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	10	1	13228966	2633	3.34	0.58	12	0.46	5950.00	34326.00	26950	20230801	-26.16	14900	20221013	33.56	26950	-26.16	20230801	15000	32.67	20230103	26950	-26.16	20230801	14900	33.56	20221013	1.57	N	011760	5000	661 억		1562901	N	N	10	N	00	N
36	20230921	140243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19970	-930	5	-4.45	1001346920	49359	40.26	20900	21100	19950	27150	14650	20900	20282.21	11.81	0	-15466	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	10	1	13228966	2642	3.36	0.58	12	0.37	5950.00	34326.00	26950	20230801	-25.90	14900	20221013	34.03	26950	-25.90	20230801	15000	33.13	20230103	26950	-25.90	20230801	14900	34.03	20221013	1.57	N	011760	5000	661 억		1562901	N	N	10	N	00	N
37	20230921	130237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19980	-920	5	-4.40	925174470	45548	37.15	20900	21100	19950	27150	14650	20900	20307.08	11.81	0	-12702	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	10	1	13228966	2643	3.36	0.58	12	0.34	5950.00	34326.00	26950	20230801	-25.86	14900	20221013	34.09	26950	-25.86	20230801	15000	33.20	20230103	26950	-25.86	20230801	14900	34.09	20221013	1.57	N	011760	5000	661 억		1562901	N	N	10	N	00	N
38	20230921	120238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20100	-800	5	-3.83	798344200	39211	31.98	20900	21100	20000	27150	14650	20900	20354.87	11.81	0	-9111	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	50	1	13228966	2659	3.38	0.59	12	0.30	5950.00	34326.00	26950	20230801	-25.42	14900	20221013	34.90	26950	-25.42	20230801	15000	34.00	20230103	26950	-25.42	20230801	14900	34.90	20221013	1.57	N	011760	5000	661 억		1562901	N	N	10	N	00	N
39	20230921	110245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20200	-700	5	-3.35	586294200	28650	23.37	20900	21100	20000	27150	14650	20900	20458.10	11.81	0	-4114	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	50	1	13228966	2672	3.39	0.59	12	0.22	5950.00	34326.00	26950	20230801	-25.05	14900	20221013	35.57	26950	-25.05	20230801	15000	34.67	20230103	26950	-25.05	20230801	14900	35.57	20221013	1.57	N	011760	5000	661 억		1562901	N	N	10	N	00	N
40	20230921	100241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20500	-400	5	-1.91	332578400	16113	13.14	20900	21100	20450	27150	14650	20900	20634.04	11.81	0	-3039	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	50	1	13228966	2712	3.45	0.60	12	0.12	5950.00	34326.00	26950	20230801	-23.93	14900	20221013	37.58	26950	-23.93	20230801	15000	36.67	20230103	26950	-23.93	20230801	14900	37.58	20221013	1.57	N	011760	5000	661 억		1562901	N	N	10	N	00	N
41	20230921	090245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20800	-100	5	-0.48	62405100	2999	2.45	20900	21100	20600	27150	14650	20900	20795.22	11.81	0	-1071	21826	21362	20536	20072	19246	21595	20305	661	6250	5000	15460	50	1	13228966	2752	3.50	0.61	12	0.02	5950.00	34326.00	26950	20230801	-22.82	14900	20221013	39.60	26950	-22.82	20230801	15000	38.67	20230103	26950	-22.82	20230801	14900	39.60	20221013	1.57	N	011760	5000	661 억		1562901	N	N	10	N	00	N
42	20230920	160245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20900	1180	2	5.98	2510252800	122212	243.41	19890	21000	19710	25600	13810	19720	20539.56	11.51	0	19038	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	50	1	13228966	2765	3.51	0.61	12	0.92	5950.00	34326.00	26950	20230801	-22.45	14900	20221013	40.27	26950	-22.45	20230801	15000	39.33	20230103	26950	-22.45	20230801	14900	40.27	20221013	1.53	N	011760	5000	661 억		1522967	N	N	10	N	00	N
43	20230920	150239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20850	1130	2	5.73	2408726150	117345	233.72	19890	21000	19710	25600	13810	19720	20527.22	11.51	0	19174	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	50	1	13228966	2758	3.50	0.61	12	0.89	5950.00	34326.00	26950	20230801	-22.63	14900	20221013	39.93	26950	-22.63	20230801	15000	39.00	20230103	26950	-22.63	20230801	14900	39.93	20221013	1.53	N	011760	5000	661 억		1522967	N	N	48	N	00	N
44	20230920	140241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20900	1180	2	5.98	1932978900	94535	188.29	19890	20950	19710	25600	13810	19720	20447.61	11.51	0	23059	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	50	1	13228966	2765	3.51	0.61	12	0.71	5950.00	34326.00	26950	20230801	-22.45	14900	20221013	40.27	26950	-22.45	20230801	15000	39.33	20230103	26950	-22.45	20230801	14900	40.27	20221013	1.53	N	011760	5000	661 억		1522967	N	N	48	N	00	N
45	20230920	130239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20600	880	2	4.46	1369294900	67360	134.16	19890	20700	19710	25600	13810	19720	20328.46	11.51	0	20942	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	50	1	13228966	2725	3.46	0.60	12	0.51	5950.00	34326.00	26950	20230801	-23.56	14900	20221013	38.26	26950	-23.56	20230801	15000	37.33	20230103	26950	-23.56	20230801	14900	38.26	20221013	1.53	N	011760	5000	661 억		1522967	N	N	48	N	00	N
46	20230920	120237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20400	680	2	3.45	923218450	45642	90.91	19890	20500	19710	25600	13810	19720	20227.94	11.51	0	12255	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	50	1	13228966	2699	3.43	0.59	12	0.35	5950.00	34326.00	26950	20230801	-24.30	14900	20221013	36.91	26950	-24.30	20230801	15000	36.00	20230103	26950	-24.30	20230801	14900	36.91	20221013	1.53	N	011760	5000	661 억		1522967	N	N	48	N	00	N
47	20230920	110241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20300	580	2	2.94	748739250	37076	73.84	19890	20500	19710	25600	13810	19720	20195.36	11.51	0	9337	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	50	1	13228966	2685	3.41	0.59	12	0.28	5950.00	34326.00	26950	20230801	-24.68	14900	20221013	36.24	26950	-24.68	20230801	15000	35.33	20230103	26950	-24.68	20230801	14900	36.24	20221013	1.53	N	011760	5000	661 억		1522967	N	N	48	N	00	N
48	20230920	100236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20300	580	2	2.94	438734800	21851	43.52	19890	20300	19710	25600	13810	19720	20079.30	11.51	0	5680	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	50	1	13228966	2685	3.41	0.59	12	0.17	5950.00	34326.00	26950	20230801	-24.68	14900	20221013	36.24	26950	-24.68	20230801	15000	35.33	20230103	26950	-24.68	20230801	14900	36.24	20221013	1.53	N	011760	5000	661 억		1522967	N	N	48	N	00	N
49	20230920	090238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19710	-10	5	-0.05	14926960	756	1.51	19890	19890	19710	25600	13810	19720	19746.40	11.51	0	-109	20293	20006	19703	19416	19113	19855	19265	661	5880	5000	14590	10	1	13228966	2607	3.31	0.57	12	0.01	5950.00	34326.00	26950	20230801	-26.86	14900	20221013	32.28	26950	-26.86	20230801	15000	31.40	20230103	26950	-26.86	20230801	14900	32.28	20221013	1.53	N	011760	5000	661 억		1522967	N	N	48	N	00	N
50	20230919	160238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19720	-60	5	-0.30	985504320	50179	67.81	19990	19990	19400	25700	13850	19780	19639.77	11.51	0	2884	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2609	3.31	0.57	12	0.38	5950.00	34326.00	26950	20230801	-26.83	14900	20221013	32.35	26950	-26.83	20230801	15000	31.47	20230103	26950	-26.83	20230801	14900	32.35	20221013	1.51	N	011760	5000	661 억		1522473	N	N	48	N	00	N
51	20230919	150238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19780	0	3	0.00	914396580	46573	62.93	19990	19990	19400	25700	13850	19780	19633.62	11.51	0	2684	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2617	3.32	0.58	12	0.35	5950.00	34326.00	26950	20230801	-26.60	14900	20221013	32.75	26950	-26.60	20230801	15000	31.87	20230103	26950	-26.60	20230801	14900	32.75	20221013	1.51	N	011760	5000	661 억		1522473	N	N	23	N	00	N
52	20230919	140235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19850	70	2	0.35	839942260	42804	57.84	19990	19990	19400	25700	13850	19780	19622.99	11.51	0	2737	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2626	3.34	0.58	12	0.32	5950.00	34326.00	26950	20230801	-26.35	14900	20221013	33.22	26950	-26.35	20230801	15000	32.33	20230103	26950	-26.35	20230801	14900	33.22	20221013	1.51	N	011760	5000	661 억		1522473	N	N	23	N	00	N
53	20230919	130234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19480	-300	5	-1.52	577472120	29522	39.89	19990	19990	19400	25700	13850	19780	19560.74	11.51	0	-2443	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2577	3.27	0.57	12	0.22	5950.00	34326.00	26950	20230801	-27.72	14900	20221013	30.74	26950	-27.72	20230801	15000	29.87	20230103	26950	-27.72	20230801	14900	30.74	20221013	1.51	N	011760	5000	661 억		1522473	N	N	23	N	00	N
54	20230919	120241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19420	-360	5	-1.82	453272960	23132	31.26	19990	19990	19420	25700	13850	19780	19595.06	11.51	0	-3326	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2569	3.26	0.57	12	0.17	5950.00	34326.00	26950	20230801	-27.94	14900	20221013	30.34	26950	-27.94	20230801	15000	29.47	20230103	26950	-27.94	20230801	14900	30.34	20221013	1.51	N	011760	5000	661 억		1522473	N	N	23	N	00	N
55	20230919	110241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19570	-210	5	-1.06	326843360	16644	22.49	19990	19990	19480	25700	13850	19780	19637.31	11.51	0	-2626	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2589	3.29	0.57	12	0.13	5950.00	34326.00	26950	20230801	-27.38	14900	20221013	31.34	26950	-27.38	20230801	15000	30.47	20230103	26950	-27.38	20230801	14900	31.34	20221013	1.51	N	011760	5000	661 억		1522473	N	N	23	N	00	N
56	20230919	100239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19690	-90	5	-0.46	139104980	7037	9.51	19990	19990	19650	25700	13850	19780	19767.65	11.51	0	-1028	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2605	3.31	0.57	12	0.05	5950.00	34326.00	26950	20230801	-26.94	14900	20221013	32.15	26950	-26.94	20230801	15000	31.27	20230103	26950	-26.94	20230801	14900	32.15	20221013	1.51	N	011760	5000	661 억		1522473	N	N	23	N	00	N
57	20230919	090239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19970	190	2	0.96	11316880	568	0.77	19990	19990	19810	25700	13850	19780	19924.08	11.51	0	-42	20806	20292	19986	19472	19166	20140	19320	661	5920	5000	14630	10	1	13228966	2642	3.36	0.58	12	0.00	5950.00	34326.00	26950	20230801	-25.90	14900	20221013	34.03	26950	-25.90	20230801	15000	33.13	20230103	26950	-25.90	20230801	14900	34.03	20221013	1.51	N	011760	5000	661 억		1522473	N	N	23	N	00	N
58	20230918	160241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19780	-220	5	-1.10	1476125800	73625	79.37	20000	20500	19680	26000	14000	20000	20049.52	11.61	0	-12558	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	10	1	13228966	2617	3.32	0.58	12	0.56	5950.00	34326.00	26950	20230801	-26.60	14900	20221013	32.75	26950	-26.60	20230801	15000	31.87	20230103	26950	-26.60	20230801	14900	32.75	20221013	1.51	N	011760	5000	661 억		1535373	N	N	23	N	00	N
59	20230918	150235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19950	-50	5	-0.25	1408450050	70206	75.69	20000	20500	19680	26000	14000	20000	20061.77	11.61	0	-12494	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	10	1	13228966	2639	3.35	0.58	12	0.53	5950.00	34326.00	26950	20230801	-25.97	14900	20221013	33.89	26950	-25.97	20230801	15000	33.00	20230103	26950	-25.97	20230801	14900	33.89	20221013	1.51	N	011760	5000	661 억		1535373	N	N	19	N	00	N
60	20230918	140243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19790	-210	5	-1.05	1205897400	60009	64.69	20000	20500	19730	26000	14000	20000	20095.44	11.61	0	-11406	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	10	1	13228966	2618	3.33	0.58	12	0.45	5950.00	34326.00	26950	20230801	-26.57	14900	20221013	32.82	26950	-26.57	20230801	15000	31.93	20230103	26950	-26.57	20230801	14900	32.82	20221013	1.51	N	011760	5000	661 억		1535373	N	N	19	N	00	N
61	20230918	130240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19880	-120	5	-0.60	1028927860	51068	55.06	20000	20500	19880	26000	14000	20000	20148.49	11.61	0	-12988	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	10	1	13228966	2630	3.34	0.58	12	0.39	5950.00	34326.00	26950	20230801	-26.23	14900	20221013	33.42	26950	-26.23	20230801	15000	32.53	20230103	26950	-26.23	20230801	14900	33.42	20221013	1.51	N	011760	5000	661 억		1535373	N	N	19	N	00	N
62	20230918	120239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20000	0	3	0.00	909473600	45076	48.60	20000	20500	20000	26000	14000	20000	20176.85	11.61	0	-12868	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	50	1	13228966	2646	3.36	0.58	12	0.34	5950.00	34326.00	26950	20230801	-25.79	14900	20221013	34.23	26950	-25.79	20230801	15000	33.33	20230103	26950	-25.79	20230801	14900	34.23	20221013	1.51	N	011760	5000	661 억		1535373	N	N	19	N	00	N
63	20230918	110240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20000	0	3	0.00	822989000	40756	43.94	20000	20500	20000	26000	14000	20000	20193.57	11.61	0	-12687	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	50	1	13228966	2646	3.36	0.58	12	0.31	5950.00	34326.00	26950	20230801	-25.79	14900	20221013	34.23	26950	-25.79	20230801	15000	33.33	20230103	26950	-25.79	20230801	14900	34.23	20221013	1.51	N	011760	5000	661 억		1535373	N	N	19	N	00	N
64	20230918	100236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20200	200	2	1.00	514923000	25468	27.46	20000	20500	20000	26000	14000	20000	20219.32	11.61	0	-5407	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	50	1	13228966	2672	3.39	0.59	12	0.19	5950.00	34326.00	26950	20230801	-25.05	14900	20221013	35.57	26950	-25.05	20230801	15000	34.67	20230103	26950	-25.05	20230801	14900	35.57	20221013	1.51	N	011760	5000	661 억		1535373	N	N	19	N	00	N
65	20230918	090234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20150	150	2	0.75	87574600	4376	4.72	20000	20150	20000	26000	14000	20000	20012.78	11.61	0	-713	20953	20476	19973	19496	18993	20715	19735	661	6000	5000	14800	50	1	13228966	2666	3.39	0.59	12	0.03	5950.00	34326.00	26950	20230801	-25.23	14900	20221013	35.23	26950	-25.23	20230801	15000	34.33	20230103	26950	-25.23	20230801	14900	35.23	20221013	1.51	N	011760	5000	661 억		1535373	N	N	19	N	00	N
66	20230915	160238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20000	420	2	2.15	1812597970	91126	335.40	19590	20450	19470	25450	13710	19580	19889.54	11.70	0	-5926	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	50	1	13228966	2646	3.36	0.58	12	0.69	5950.00	34326.00	26950	20230801	-25.79	14900	20221013	34.23	26950	-25.79	20230801	15000	33.33	20230103	26950	-25.79	20230801	14900	34.23	20221013	1.59	N	011760	5000	661 억		1547311	N	N	19	N	00	N
67	20230915	150240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19760	180	2	0.92	810072720	41209	151.68	19590	19920	19470	25450	13710	19580	19657.67	11.70	0	-8134	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	10	1	13228966	2614	3.32	0.58	12	0.31	5950.00	34326.00	26950	20230801	-26.68	14900	20221013	32.62	26950	-26.68	20230801	15000	31.73	20230103	26950	-26.68	20230801	14900	32.62	20221013	1.59	N	011760	5000	661 억		1547311	N	N	233	N	00	N
68	20230915	140237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19650	70	2	0.36	546879400	27864	102.56	19590	19750	19470	25450	13710	19580	19626.74	11.70	0	-6312	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	10	1	13228966	2599	3.30	0.57	12	0.21	5950.00	34326.00	26950	20230801	-27.09	14900	20221013	31.88	26950	-27.09	20230801	15000	31.00	20230103	26950	-27.09	20230801	14900	31.88	20221013	1.59	N	011760	5000	661 억		1547311	N	N	233	N	00	N
69	20230915	130234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19580	0	3	0.00	470029760	23947	88.14	19590	19750	19470	25450	13710	19580	19627.92	11.70	0	-4962	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	10	1	13228966	2590	3.29	0.57	12	0.18	5950.00	34326.00	26950	20230801	-27.35	14900	20221013	31.41	26950	-27.35	20230801	15000	30.53	20230103	26950	-27.35	20230801	14900	31.41	20221013	1.59	N	011760	5000	661 억		1547311	N	N	233	N	00	N
70	20230915	120237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19600	20	2	0.10	371798960	18941	69.72	19590	19750	19470	25450	13710	19580	19629.32	11.70	0	-3246	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	10	1	13228966	2593	3.29	0.57	12	0.14	5950.00	34326.00	26950	20230801	-27.27	14900	20221013	31.54	26950	-27.27	20230801	15000	30.67	20230103	26950	-27.27	20230801	14900	31.54	20221013	1.59	N	011760	5000	661 억		1547311	N	N	233	N	00	N
71	20230915	110238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19660	80	2	0.41	234739910	11942	43.95	19590	19750	19470	25450	13710	19580	19656.67	11.70	0	-1834	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	10	1	13228966	2601	3.30	0.57	12	0.09	5950.00	34326.00	26950	20230801	-27.05	14900	20221013	31.95	26950	-27.05	20230801	15000	31.07	20230103	26950	-27.05	20230801	14900	31.95	20221013	1.59	N	011760	5000	661 억		1547311	N	N	233	N	00	N
72	20230915	100239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19700	120	2	0.61	141646740	7215	26.56	19590	19750	19470	25450	13710	19580	19632.26	11.70	0	108	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	10	1	13228966	2606	3.31	0.57	12	0.05	5950.00	34326.00	26950	20230801	-26.90	14900	20221013	32.21	26950	-26.90	20230801	15000	31.33	20230103	26950	-26.90	20230801	14900	32.21	20221013	1.59	N	011760	5000	661 억		1547311	N	N	233	N	00	N
73	20230915	090238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19550	-30	5	-0.15	26373520	1347	4.96	19590	19590	19550	25450	13710	19580	19579.45	11.70	0	-1294	19953	19766	19393	19206	18833	19860	19300	661	5870	5000	14480	10	1	13228966	2586	3.29	0.57	12	0.01	5950.00	34326.00	26950	20230801	-27.46	14900	20221013	31.21	26950	-27.46	20230801	15000	30.33	20230103	26950	-27.46	20230801	14900	31.21	20221013	1.59	N	011760	5000	661 억		1547311	N	N	233	N	00	N
74	20230914	160236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19580	490	2	2.57	524576450	27127	67.42	19020	19580	19020	24800	13370	19090	19336.92	11.69	0	3090	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2590	3.29	0.57	12	0.21	5950.00	34326.00	26950	20230801	-27.35	14900	20221013	31.41	26950	-27.35	20230801	15000	30.53	20230103	26950	-27.35	20230801	14900	31.41	20221013	1.58	N	011760	5000	661 억		1546684	N	N	233	N	00	N
75	20230914	150234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19500	410	2	2.15	419910920	21768	54.10	19020	19500	19020	24800	13370	19090	19290.28	11.69	0	2667	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2580	3.28	0.57	12	0.16	5950.00	34326.00	26950	20230801	-27.64	14900	20221013	30.87	26950	-27.64	20230801	15000	30.00	20230103	26950	-27.64	20230801	14900	30.87	20221013	1.58	N	011760	5000	661 억		1546684	N	N	0	N	00	N
76	20230914	140233	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19230	140	2	0.73	263700870	13712	34.08	19020	19350	19020	24800	13370	19090	19231.39	11.69	0	137	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2544	3.23	0.56	12	0.10	5950.00	34326.00	26950	20230801	-28.65	14900	20221013	29.06	26950	-28.65	20230801	15000	28.20	20230103	26950	-28.65	20230801	14900	29.06	20221013	1.58	N	011760	5000	661 억		1546684	N	N	0	N	00	N
77	20230914	130231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19280	190	2	1.00	244214060	12700	31.56	19020	19350	19020	24800	13370	19090	19229.45	11.69	0	-153	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2551	3.24	0.56	12	0.10	5950.00	34326.00	26950	20230801	-28.46	14900	20221013	29.40	26950	-28.46	20230801	15000	28.53	20230103	26950	-28.46	20230801	14900	29.40	20221013	1.58	N	011760	5000	661 억		1546684	N	N	0	N	00	N
78	20230914	120236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19210	120	2	0.63	209513060	10894	27.07	19020	19350	19020	24800	13370	19090	19231.97	11.69	0	655	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2541	3.23	0.56	12	0.08	5950.00	34326.00	26950	20230801	-28.72	14900	20221013	28.93	26950	-28.72	20230801	15000	28.07	20230103	26950	-28.72	20230801	14900	28.93	20221013	1.58	N	011760	5000	661 억		1546684	N	N	0	N	00	N
79	20230914	110235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19300	210	2	1.10	135993730	7069	17.57	19020	19350	19020	24800	13370	19090	19238.04	11.69	0	1237	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2553	3.24	0.56	12	0.05	5950.00	34326.00	26950	20230801	-28.39	14900	20221013	29.53	26950	-28.39	20230801	15000	28.67	20230103	26950	-28.39	20230801	14900	29.53	20221013	1.58	N	011760	5000	661 억		1546684	N	N	0	N	00	N
80	20230914	100232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19260	170	2	0.89	85839580	4469	11.11	19020	19270	19020	24800	13370	19090	19207.78	11.69	0	414	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2548	3.24	0.56	12	0.03	5950.00	34326.00	26950	20230801	-28.53	14900	20221013	29.26	26950	-28.53	20230801	15000	28.40	20230103	26950	-28.53	20230801	14900	29.26	20221013	1.58	N	011760	5000	661 억		1546684	N	N	0	N	00	N
81	20230914	090235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19130	40	2	0.21	2990020	157	0.39	19020	19130	19020	24800	13370	19090	19044.71	11.69	0	-3	19643	19366	19123	18846	18603	19245	18725	661	5710	5000	14120	10	1	13228966	2531	3.22	0.56	12	0.00	5950.00	34326.00	26950	20230801	-29.02	14900	20221013	28.39	26950	-29.02	20230801	15000	27.53	20230103	26950	-29.02	20230801	14900	28.39	20221013	1.58	N	011760	5000	661 억		1546684	N	N	0	N	00	N
82	20230913	160237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19090	-190	5	-0.99	767569550	40173	96.88	19280	19400	18880	25050	13500	19280	19106.55	11.69	0	-359	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2525	3.21	0.56	12	0.30	5950.00	34326.00	26950	20230801	-29.17	14900	20221013	28.12	26950	-29.17	20230801	15000	27.27	20230103	26950	-29.17	20230801	14900	28.12	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
83	20230913	150234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19100	-180	5	-0.93	734040470	38417	92.65	19280	19400	18880	25050	13500	19280	19107.09	11.69	0	-269	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2527	3.21	0.56	12	0.29	5950.00	34326.00	26950	20230801	-29.13	14900	20221013	28.19	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	14900	28.19	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
84	20230913	140236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19080	-200	5	-1.04	632945620	33119	79.87	19280	19400	18880	25050	13500	19280	19111.15	11.69	0	-96	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2524	3.21	0.56	12	0.25	5950.00	34326.00	26950	20230801	-29.20	14900	20221013	28.05	26950	-29.20	20230801	15000	27.20	20230103	26950	-29.20	20230801	14900	28.05	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
85	20230913	130230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19050	-230	5	-1.19	590686110	30906	74.53	19280	19400	18880	25050	13500	19280	19112.24	11.69	0	-328	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2520	3.20	0.55	12	0.23	5950.00	34326.00	26950	20230801	-29.31	14900	20221013	27.85	26950	-29.31	20230801	15000	27.00	20230103	26950	-29.31	20230801	14900	27.85	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
86	20230913	120235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18980	-300	5	-1.56	559113260	29244	70.53	19280	19400	18880	25050	13500	19280	19118.79	11.69	0	-155	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2511	3.19	0.55	12	0.22	5950.00	34326.00	26950	20230801	-29.57	14900	20221013	27.38	26950	-29.57	20230801	15000	26.53	20230103	26950	-29.57	20230801	14900	27.38	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
87	20230913	110235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18950	-330	5	-1.71	422835300	22042	53.16	19280	19400	18920	25050	13500	19280	19183.08	11.69	0	-1139	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2507	3.18	0.55	12	0.17	5950.00	34326.00	26950	20230801	-29.68	14900	20221013	27.18	26950	-29.68	20230801	15000	26.33	20230103	26950	-29.68	20230801	14900	27.18	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
88	20230913	100233	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19320	40	2	0.21	175339610	9110	21.97	19280	19400	19100	25050	13500	19280	19246.87	11.69	0	344	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2556	3.25	0.56	12	0.07	5950.00	34326.00	26950	20230801	-28.31	14900	20221013	29.66	26950	-28.31	20230801	15000	28.80	20230103	26950	-28.31	20230801	14900	29.66	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
89	20230913	090232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19180	-100	5	-0.52	25164820	1311	3.16	19280	19280	19100	25050	13500	19280	19193.82	11.69	0	568	20086	19682	19476	19072	18866	19580	18970	661	5770	5000	14260	10	1	13228966	2537	3.22	0.56	12	0.01	5950.00	34326.00	26950	20230801	-28.83	14900	20221013	28.72	26950	-28.83	20230801	15000	27.87	20230103	26950	-28.83	20230801	14900	28.72	20221013	1.56	N	011760	5000	661 억		1546447	N	N	0	N	00	N
90	20230912	160231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19280	-420	5	-2.13	789709660	40667	80.38	19820	19880	19270	25600	13790	19700	19418.95	11.76	0	-6738	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2551	3.24	0.56	12	0.31	5950.00	34326.00	26950	20230801	-28.46	14900	20221013	29.40	26950	-28.46	20230801	15000	28.53	20230103	26950	-28.46	20230801	14900	29.40	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
91	20230912	150233	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19270	-430	5	-2.18	738544630	38013	75.14	19820	19880	19270	25600	13790	19700	19428.74	11.76	0	-5735	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2549	3.24	0.56	12	0.29	5950.00	34326.00	26950	20230801	-28.50	14900	20221013	29.33	26950	-28.50	20230801	15000	28.47	20230103	26950	-28.50	20230801	14900	29.33	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
92	20230912	140231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19290	-410	5	-2.08	616254430	31676	62.61	19820	19880	19290	25600	13790	19700	19454.93	11.76	0	-4880	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2552	3.24	0.56	12	0.24	5950.00	34326.00	26950	20230801	-28.42	14900	20221013	29.46	26950	-28.42	20230801	15000	28.60	20230103	26950	-28.42	20230801	14900	29.46	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
93	20230912	130232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19450	-250	5	-1.27	500315530	25675	50.75	19820	19880	19290	25600	13790	19700	19486.49	11.76	0	-3132	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2573	3.27	0.57	12	0.19	5950.00	34326.00	26950	20230801	-27.83	14900	20221013	30.54	26950	-27.83	20230801	15000	29.67	20230103	26950	-27.83	20230801	14900	30.54	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
94	20230912	120226	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19330	-370	5	-1.88	481135240	24684	48.79	19820	19880	19290	25600	13790	19700	19491.79	11.76	0	-2519	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2557	3.25	0.56	12	0.19	5950.00	34326.00	26950	20230801	-28.27	14900	20221013	29.73	26950	-28.27	20230801	15000	28.87	20230103	26950	-28.27	20230801	14900	29.73	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
95	20230912	110230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19330	-370	5	-1.88	430041950	22048	43.58	19820	19880	19290	25600	13790	19700	19504.81	11.76	0	-2029	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2557	3.25	0.56	12	0.17	5950.00	34326.00	26950	20230801	-28.27	14900	20221013	29.73	26950	-28.27	20230801	15000	28.87	20230103	26950	-28.27	20230801	14900	29.73	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
96	20230912	100230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19400	-300	5	-1.52	320938970	16403	32.42	19820	19880	19290	25600	13790	19700	19565.87	11.76	0	-1618	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2566	3.26	0.57	12	0.12	5950.00	34326.00	26950	20230801	-28.01	14900	20221013	30.20	26950	-28.01	20230801	15000	29.33	20230103	26950	-28.01	20230801	14900	30.20	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
97	20230912	090233	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19800	100	2	0.51	17106720	863	1.71	19820	19880	19800	25600	13790	19700	19822.39	11.76	0	-368	20300	20000	19640	19340	18980	20150	19490	661	5900	5000	14570	10	1	13228966	2619	3.33	0.58	12	0.01	5950.00	34326.00	26950	20230801	-26.53	14900	20221013	32.89	26950	-26.53	20230801	15000	32.00	20230103	26950	-26.53	20230801	14900	32.89	20221013	1.55	N	011760	5000	661 억		1555648	N	N	0	N	00	N
98	20230911	160227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19700	430	2	2.23	992023500	50474	155.14	19350	19940	19280	25050	13490	19270	19654.14	11.78	0	-1666	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2606	3.31	0.57	12	0.38	5950.00	34326.00	26950	20230801	-26.90	14900	20221013	32.21	26950	-26.90	20230801	15000	31.33	20230103	26950	-26.90	20230801	14900	32.21	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
99	20230911	150232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19750	480	2	2.49	966033750	49157	151.09	19350	19940	19280	25050	13490	19270	19652.01	11.78	0	-978	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2613	3.32	0.58	12	0.37	5950.00	34326.00	26950	20230801	-26.72	14900	20221013	32.55	26950	-26.72	20230801	15000	31.67	20230103	26950	-26.72	20230801	14900	32.55	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
100	20230911	140232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19910	640	2	3.32	847261380	43164	132.67	19350	19920	19280	25050	13490	19270	19628.89	11.78	0	1289	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2634	3.35	0.58	12	0.33	5950.00	34326.00	26950	20230801	-26.12	14900	20221013	33.62	26950	-26.12	20230801	15000	32.73	20230103	26950	-26.12	20230801	14900	33.62	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
101	20230911	130232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19670	400	2	2.08	659671060	33689	103.55	19350	19800	19280	25050	13490	19270	19581.20	11.78	0	782	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2602	3.31	0.57	12	0.25	5950.00	34326.00	26950	20230801	-27.01	14900	20221013	32.01	26950	-27.01	20230801	15000	31.13	20230103	26950	-27.01	20230801	14900	32.01	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
102	20230911	120234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19750	480	2	2.49	559484090	28601	87.91	19350	19800	19280	25050	13490	19270	19561.70	11.78	0	2337	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2613	3.32	0.58	12	0.22	5950.00	34326.00	26950	20230801	-26.72	14900	20221013	32.55	26950	-26.72	20230801	15000	31.67	20230103	26950	-26.72	20230801	14900	32.55	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
103	20230911	110228	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19690	420	2	2.18	473937840	24263	74.58	19350	19800	19280	25050	13490	19270	19533.36	11.78	0	3460	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2605	3.31	0.57	12	0.18	5950.00	34326.00	26950	20230801	-26.94	14900	20221013	32.15	26950	-26.94	20230801	15000	31.27	20230103	26950	-26.94	20230801	14900	32.15	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
104	20230911	100227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19680	410	2	2.13	322996140	16607	51.05	19350	19680	19280	25050	13490	19270	19449.40	11.78	0	5460	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2603	3.31	0.57	12	0.13	5950.00	34326.00	26950	20230801	-26.98	14900	20221013	32.08	26950	-26.98	20230801	15000	31.20	20230103	26950	-26.98	20230801	14900	32.08	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
105	20230911	090227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19370	100	2	0.52	16759830	867	2.66	19350	19370	19320	25050	13490	19270	19330.83	11.78	0	-28	19470	19370	19190	19090	18910	19420	19140	661	5780	5000	14250	10	1	13228966	2562	3.26	0.56	12	0.01	5950.00	34326.00	26950	20230801	-28.13	14900	20221013	30.00	26950	-28.13	20230801	15000	29.13	20230103	26950	-28.13	20230801	14900	30.00	20221013	1.61	N	011760	5000	661 억		1557719	N	N	11	N	00	N
106	20230908	160230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19270	160	2	0.84	617411250	32271	87.98	19130	19290	19010	24800	13380	19110	19131.93	11.77	0	-8725	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2549	3.24	0.56	12	0.24	5950.00	34326.00	26950	20230801	-28.50	14900	20221013	29.33	26950	-28.50	20230801	15000	28.47	20230103	26950	-28.50	20230801	14900	29.33	20221013	1.54	N	011760	5000	661 억		1556536	N	N	11	N	00	N
107	20230908	150230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19280	170	2	0.89	546684050	28598	77.97	19130	19290	19010	24800	13380	19110	19116.16	11.77	0	-8080	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2551	3.24	0.56	12	0.22	5950.00	34326.00	26950	20230801	-28.46	14900	20221013	29.40	26950	-28.46	20230801	15000	28.53	20230103	26950	-28.46	20230801	14900	29.40	20221013	1.54	N	011760	5000	661 억		1556536	N	N	9	N	00	N
108	20230908	140230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19230	120	2	0.63	476067170	24932	67.98	19130	19270	19010	24800	13380	19110	19094.62	11.77	0	-7666	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2544	3.23	0.56	12	0.19	5950.00	34326.00	26950	20230801	-28.65	14900	20221013	29.06	26950	-28.65	20230801	15000	28.20	20230103	26950	-28.65	20230801	14900	29.06	20221013	1.54	N	011760	5000	661 억		1556536	N	N	9	N	00	N
109	20230908	130233	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19140	30	2	0.16	380768750	19970	54.45	19130	19200	19010	24800	13380	19110	19067.04	11.77	0	-9842	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2532	3.22	0.56	12	0.15	5950.00	34326.00	26950	20230801	-28.98	14900	20221013	28.46	26950	-28.98	20230801	15000	27.60	20230103	26950	-28.98	20230801	14900	28.46	20221013	1.54	N	011760	5000	661 억		1556536	N	N	9	N	00	N
110	20230908	120236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19050	-60	5	-0.31	348397790	18276	49.83	19130	19200	19010	24800	13380	19110	19063.13	11.77	0	-9928	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2520	3.20	0.55	12	0.14	5950.00	34326.00	26950	20230801	-29.31	14900	20221013	27.85	26950	-29.31	20230801	15000	27.00	20230103	26950	-29.31	20230801	14900	27.85	20221013	1.54	N	011760	5000	661 억		1556536	N	N	9	N	00	N
111	20230908	110231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19030	-80	5	-0.42	279829690	14672	40.00	19130	19200	19010	24800	13380	19110	19072.36	11.77	0	-9862	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2517	3.20	0.55	12	0.11	5950.00	34326.00	26950	20230801	-29.39	14900	20221013	27.72	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	14900	27.72	20221013	1.54	N	011760	5000	661 억		1556536	N	N	9	N	00	N
112	20230908	100230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19090	-20	5	-0.10	143181090	7501	20.45	19130	19200	19050	24800	13380	19110	19088.27	11.77	0	-4436	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2525	3.21	0.56	12	0.06	5950.00	34326.00	26950	20230801	-29.17	14900	20221013	28.12	26950	-29.17	20230801	15000	27.27	20230103	26950	-29.17	20230801	14900	28.12	20221013	1.54	N	011760	5000	661 억		1556536	N	N	9	N	00	N
113	20230908	090235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19200	90	2	0.47	3711900	194	0.53	19130	19200	19110	24800	13380	19110	19133.51	11.77	0	-14	19283	19196	19123	19036	18963	19160	19000	661	5690	5000	14140	10	1	13228966	2540	3.23	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.76	14900	20221013	28.86	26950	-28.76	20230801	15000	28.00	20230103	26950	-28.76	20230801	14900	28.86	20221013	1.54	N	011760	5000	661 억		1556536	N	N	9	N	00	N
114	20230907	160231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19110	-30	5	-0.16	700149290	36658	61.20	19150	19210	19050	24850	13400	19140	19099.50	11.77	0	-597	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2528	3.21	0.56	12	0.28	5950.00	34326.00	26950	20230801	-29.09	14900	20221013	28.26	26950	-29.09	20230801	15000	27.40	20230103	26950	-29.09	20230801	14900	28.26	20221013	1.54	N	011760	5000	661 억		1557461	N	N	9	N	00	N
115	20230907	150229	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19140	0	3	0.00	670880600	35126	58.65	19150	19210	19050	24850	13400	19140	19099.26	11.77	0	-1199	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2532	3.22	0.56	12	0.27	5950.00	34326.00	26950	20230801	-28.98	14900	20221013	28.46	26950	-28.98	20230801	15000	27.60	20230103	26950	-28.98	20230801	14900	28.46	20221013	1.54	N	011760	5000	661 억		1557461	N	N	12	N	00	N
116	20230907	140230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19070	-70	5	-0.37	536131110	28066	46.86	19150	19210	19050	24850	13400	19140	19102.51	11.77	0	-2977	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2523	3.21	0.56	12	0.21	5950.00	34326.00	26950	20230801	-29.24	14900	20221013	27.99	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	14900	27.99	20221013	1.54	N	011760	5000	661 억		1557461	N	N	12	N	00	N
117	20230907	130230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19050	-90	5	-0.47	459027520	24023	40.11	19150	19210	19050	24850	13400	19140	19107.83	11.77	0	-3186	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2520	3.20	0.55	12	0.18	5950.00	34326.00	26950	20230801	-29.31	14900	20221013	27.85	26950	-29.31	20230801	15000	27.00	20230103	26950	-29.31	20230801	14900	27.85	20221013	1.54	N	011760	5000	661 억		1557461	N	N	12	N	00	N
118	20230907	120232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19120	-20	5	-0.10	379350160	19846	33.13	19150	19210	19080	24850	13400	19140	19114.69	11.77	0	-3379	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2529	3.21	0.56	12	0.15	5950.00	34326.00	26950	20230801	-29.05	14900	20221013	28.32	26950	-29.05	20230801	15000	27.47	20230103	26950	-29.05	20230801	14900	28.32	20221013	1.54	N	011760	5000	661 억		1557461	N	N	12	N	00	N
119	20230907	110230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19090	-50	5	-0.26	328243820	17170	28.67	19150	19210	19080	24850	13400	19140	19117.29	11.77	0	-2678	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2525	3.21	0.56	12	0.13	5950.00	34326.00	26950	20230801	-29.17	14900	20221013	28.12	26950	-29.17	20230801	15000	27.27	20230103	26950	-29.17	20230801	14900	28.12	20221013	1.54	N	011760	5000	661 억		1557461	N	N	12	N	00	N
120	20230907	100231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19100	-40	5	-0.21	164766350	8615	14.38	19150	19210	19090	24850	13400	19140	19125.52	11.77	0	-1849	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2527	3.21	0.56	12	0.07	5950.00	34326.00	26950	20230801	-29.13	14900	20221013	28.19	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	14900	28.19	20221013	1.54	N	011760	5000	661 억		1557461	N	N	12	N	00	N
121	20230907	090230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19200	60	2	0.31	12599570	658	1.10	19150	19210	19090	24850	13400	19140	19148.28	11.77	0	-144	19866	19502	19256	18892	18646	19380	18770	661	5710	5000	14160	10	1	13228966	2540	3.23	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.76	14900	20221013	28.86	26950	-28.76	20230801	15000	28.00	20230103	26950	-28.76	20230801	14900	28.86	20221013	1.54	N	011760	5000	661 억		1557461	N	N	12	N	00	N
122	20230906	160228	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19140	-190	5	-0.98	1151533620	59808	125.64	19330	19620	19010	25100	13540	19330	19253.86	11.93	0	-7963	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2532	3.22	0.56	12	0.45	5950.00	34326.00	26950	20230801	-28.98	14900	20221013	28.46	26950	-28.98	20230801	15000	27.60	20230103	26950	-28.98	20230801	14900	28.46	20221013	1.52	N	011760	5000	661 억		1578649	N	N	12	N	00	N
123	20230906	150227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19150	-180	5	-0.93	1033445350	53632	112.67	19330	19620	19010	25100	13540	19330	19269.19	11.93	0	-8943	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2533	3.22	0.56	12	0.41	5950.00	34326.00	26950	20230801	-28.94	14900	20221013	28.52	26950	-28.94	20230801	15000	27.67	20230103	26950	-28.94	20230801	14900	28.52	20221013	1.52	N	011760	5000	661 억		1578649	N	N	134	N	00	N
124	20230906	140229	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19140	-190	5	-0.98	954405980	49498	103.99	19330	19620	19010	25100	13540	19330	19281.71	11.93	0	-8707	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2532	3.22	0.56	12	0.37	5950.00	34326.00	26950	20230801	-28.98	14900	20221013	28.46	26950	-28.98	20230801	15000	27.60	20230103	26950	-28.98	20230801	14900	28.46	20221013	1.52	N	011760	5000	661 억		1578649	N	N	134	N	00	N
125	20230906	130231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19140	-190	5	-0.98	891082590	46181	97.02	19330	19620	19010	25100	13540	19330	19295.44	11.93	0	-9759	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2532	3.22	0.56	12	0.35	5950.00	34326.00	26950	20230801	-28.98	14900	20221013	28.46	26950	-28.98	20230801	15000	27.60	20230103	26950	-28.98	20230801	14900	28.46	20221013	1.52	N	011760	5000	661 억		1578649	N	N	134	N	00	N
126	20230906	120232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19210	-120	5	-0.62	716539880	37041	77.82	19330	19620	19090	25100	13540	19330	19344.51	11.93	0	-8466	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2541	3.23	0.56	12	0.28	5950.00	34326.00	26950	20230801	-28.72	14900	20221013	28.93	26950	-28.72	20230801	15000	28.07	20230103	26950	-28.72	20230801	14900	28.93	20221013	1.52	N	011760	5000	661 억		1578649	N	N	134	N	00	N
127	20230906	110230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19270	-60	5	-0.31	537794850	27720	58.23	19330	19620	19250	25100	13540	19330	19400.97	11.93	0	-7769	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2549	3.24	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.50	14900	20221013	29.33	26950	-28.50	20230801	15000	28.47	20230103	26950	-28.50	20230801	14900	29.33	20221013	1.52	N	011760	5000	661 억		1578649	N	N	134	N	00	N
128	20230906	100225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19490	160	2	0.83	458641620	23637	49.66	19330	19620	19250	25100	13540	19330	19403.55	11.93	0	-7603	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2578	3.28	0.57	12	0.18	5950.00	34326.00	26950	20230801	-27.68	14900	20221013	30.81	26950	-27.68	20230801	15000	29.93	20230103	26950	-27.68	20230801	14900	30.81	20221013	1.52	N	011760	5000	661 억		1578649	N	N	134	N	00	N
129	20230906	090227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19400	70	2	0.36	24225300	1252	2.63	19330	19400	19330	25100	13540	19330	19349.28	11.93	0	-24	20056	19692	19456	19092	18856	19575	18975	661	5770	5000	14300	10	1	13228966	2566	3.26	0.57	12	0.01	5950.00	34326.00	26950	20230801	-28.01	14900	20221013	30.20	26950	-28.01	20230801	15000	29.33	20230103	26950	-28.01	20230801	14900	30.20	20221013	1.52	N	011760	5000	661 억		1578649	N	N	134	N	00	N
130	20230905	160227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19330	-280	5	-1.43	918811200	47386	55.64	19610	19820	19220	25450	13730	19610	19390.07	12.04	0	-2362	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2557	3.25	0.56	12	0.36	5950.00	34326.00	26950	20230801	-28.27	14900	20221013	29.73	26950	-28.27	20230801	15000	28.87	20230103	26950	-28.27	20230801	14900	29.73	20221013	1.47	N	011760	5000	661 억		1592658	N	N	134	N	00	N
131	20230905	150235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19360	-250	5	-1.27	865189310	44613	52.38	19610	19820	19220	25450	13730	19610	19393.21	12.04	0	-3709	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2561	3.25	0.56	12	0.34	5950.00	34326.00	26950	20230801	-28.16	14900	20221013	29.93	26950	-28.16	20230801	15000	29.07	20230103	26950	-28.16	20230801	14900	29.93	20221013	1.47	N	011760	5000	661 억		1592658	N	N	25	N	00	N
132	20230905	140229	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19360	-250	5	-1.27	783780170	40400	47.43	19610	19820	19220	25450	13730	19610	19400.50	12.04	0	-5236	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2561	3.25	0.56	12	0.31	5950.00	34326.00	26950	20230801	-28.16	14900	20221013	29.93	26950	-28.16	20230801	15000	29.07	20230103	26950	-28.16	20230801	14900	29.93	20221013	1.47	N	011760	5000	661 억		1592658	N	N	25	N	00	N
133	20230905	130220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19330	-280	5	-1.43	737499120	38002	44.62	19610	19820	19220	25450	13730	19610	19406.85	12.04	0	-6251	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2557	3.25	0.56	12	0.29	5950.00	34326.00	26950	20230801	-28.27	14900	20221013	29.73	26950	-28.27	20230801	15000	28.87	20230103	26950	-28.27	20230801	14900	29.73	20221013	1.47	N	011760	5000	661 억		1592658	N	N	25	N	00	N
134	20230905	120228	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19310	-300	5	-1.53	581714530	29921	35.13	19610	19820	19270	25450	13730	19610	19441.68	12.04	0	-5930	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2555	3.25	0.56	12	0.23	5950.00	34326.00	26950	20230801	-28.35	14900	20221013	29.60	26950	-28.35	20230801	15000	28.73	20230103	26950	-28.35	20230801	14900	29.60	20221013	1.47	N	011760	5000	661 억		1592658	N	N	25	N	00	N
135	20230905	110229	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19380	-230	5	-1.17	411704770	21121	24.80	19610	19820	19370	25450	13730	19610	19492.67	12.04	0	-3055	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2564	3.26	0.56	12	0.16	5950.00	34326.00	26950	20230801	-28.09	14900	20221013	30.07	26950	-28.09	20230801	15000	29.20	20230103	26950	-28.09	20230801	14900	30.07	20221013	1.47	N	011760	5000	661 억		1592658	N	N	25	N	00	N
136	20230905	100227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19470	-140	5	-0.71	309617030	15867	18.63	19610	19820	19400	25450	13730	19610	19513.27	12.04	0	-1748	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2576	3.27	0.57	12	0.12	5950.00	34326.00	26950	20230801	-27.76	14900	20221013	30.67	26950	-27.76	20230801	15000	29.80	20230103	26950	-27.76	20230801	14900	30.67	20221013	1.47	N	011760	5000	661 억		1592658	N	N	25	N	00	N
137	20230905	090225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19530	-80	5	-0.41	16038240	819	0.96	19610	19790	19520	25450	13730	19610	19582.71	12.04	0	-398	20190	19900	19590	19300	18990	19745	19145	661	5840	5000	14510	10	1	13228966	2584	3.28	0.57	12	0.01	5950.00	34326.00	26950	20230801	-27.53	14900	20221013	31.07	26950	-27.53	20230801	15000	30.20	20230103	26950	-27.53	20230801	14900	31.07	20221013	1.47	N	011760	5000	661 억		1592658	N	N	25	N	00	N
138	20230904	160225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19610	-150	5	-0.76	1657707410	84972	163.03	19760	19880	19280	25650	13840	19760	19508.65	12.07	0	23055	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2594	3.30	0.57	12	0.64	5950.00	34326.00	26950	20230801	-27.24	14900	20221013	31.61	26950	-27.24	20230801	15000	30.73	20230103	26950	-27.24	20230801	14900	31.61	20221013	1.50	N	011760	5000	661 억		1596582	N	N	25	N	00	N
139	20230904	150222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19700	-60	5	-0.30	1587817790	81412	156.20	19760	19880	19280	25650	13840	19760	19503.49	12.07	0	22480	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2606	3.31	0.57	12	0.62	5950.00	34326.00	26950	20230801	-26.90	14900	20221013	32.21	26950	-26.90	20230801	15000	31.33	20230103	26950	-26.90	20230801	14900	32.21	20221013	1.50	N	011760	5000	661 억		1596582	N	N	1	N	00	N
140	20230904	140223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19800	40	2	0.20	1488273780	76372	146.53	19760	19880	19280	25650	13840	19760	19487.17	12.07	0	22427	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2619	3.33	0.58	12	0.58	5950.00	34326.00	26950	20230801	-26.53	14900	20221013	32.89	26950	-26.53	20230801	15000	32.00	20230103	26950	-26.53	20230801	14900	32.89	20221013	1.50	N	011760	5000	661 억		1596582	N	N	1	N	00	N
141	20230904	130225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19860	100	2	0.51	1421794260	73018	140.09	19760	19880	19280	25650	13840	19760	19471.83	12.07	0	23131	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2627	3.34	0.58	12	0.55	5950.00	34326.00	26950	20230801	-26.31	14900	20221013	33.29	26950	-26.31	20230801	15000	32.40	20230103	26950	-26.31	20230801	14900	33.29	20221013	1.50	N	011760	5000	661 억		1596582	N	N	1	N	00	N
142	20230904	120221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19420	-340	5	-1.72	777407640	40092	76.92	19760	19760	19280	25650	13840	19760	19390.59	12.07	0	10591	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2569	3.26	0.57	12	0.30	5950.00	34326.00	26950	20230801	-27.94	14900	20221013	30.34	26950	-27.94	20230801	15000	29.47	20230103	26950	-27.94	20230801	14900	30.34	20221013	1.50	N	011760	5000	661 억		1596582	N	N	1	N	00	N
143	20230904	110219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19370	-390	5	-1.97	706094240	36414	69.86	19760	19760	19280	25650	13840	19760	19390.74	12.07	0	9205	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2562	3.26	0.56	12	0.28	5950.00	34326.00	26950	20230801	-28.13	14900	20221013	30.00	26950	-28.13	20230801	15000	29.13	20230103	26950	-28.13	20230801	14900	30.00	20221013	1.50	N	011760	5000	661 억		1596582	N	N	1	N	00	N
144	20230904	100217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19430	-330	5	-1.67	567885080	29293	56.20	19760	19760	19280	25650	13840	19760	19386.37	12.07	0	6193	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2570	3.27	0.57	12	0.22	5950.00	34326.00	26950	20230801	-27.90	14900	20221013	30.40	26950	-27.90	20230801	15000	29.53	20230103	26950	-27.90	20230801	14900	30.40	20221013	1.50	N	011760	5000	661 억		1596582	N	N	1	N	00	N
145	20230904	090222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19690	-70	5	-0.35	39929130	2031	3.90	19760	19760	19500	25650	13840	19760	19659.84	12.07	0	-377	20346	20052	19906	19612	19466	19980	19540	661	5890	5000	14620	10	1	13228966	2605	3.31	0.57	12	0.02	5950.00	34326.00	26950	20230801	-26.94	14900	20221013	32.15	26950	-26.94	20230801	15000	31.27	20230103	26950	-26.94	20230801	14900	32.15	20221013	1.50	N	011760	5000	661 억		1596582	N	N	1	N	00	N
146	20230901	160220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19760	-150	5	-0.75	1032991360	51857	113.35	19910	20200	19760	25850	13940	19910	19920.00	12.16	0	-1809	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	10	1	13228966	2614	3.32	0.58	12	0.39	5950.00	34326.00	26950	20230801	-26.68	14900	20221013	32.62	26950	-26.68	20230801	15000	31.73	20230103	26950	-26.68	20230801	14900	32.62	20221013	1.53	N	011760	5000	661 억		1608420	N	N	1	N	00	N
147	20230901	150222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19790	-120	5	-0.60	846969470	42448	92.78	19910	20200	19790	25850	13940	19910	19953.11	12.16	0	-1504	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	10	1	13228966	2618	3.33	0.58	12	0.32	5950.00	34326.00	26950	20230801	-26.57	14900	20221013	32.82	26950	-26.57	20230801	15000	31.93	20230103	26950	-26.57	20230801	14900	32.82	20221013	1.53	N	011760	5000	661 억		1608420	N	N	2	N	00	N
148	20230901	140221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19860	-50	5	-0.25	745011590	37303	81.54	19910	20200	19810	25850	13940	19910	19971.90	12.16	0	-866	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	10	1	13228966	2627	3.34	0.58	12	0.28	5950.00	34326.00	26950	20230801	-26.31	14900	20221013	33.29	26950	-26.31	20230801	15000	32.40	20230103	26950	-26.31	20230801	14900	33.29	20221013	1.53	N	011760	5000	661 억		1608420	N	N	2	N	00	N
149	20230901	130220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19850	-60	5	-0.30	673621300	33704	73.67	19910	20200	19810	25850	13940	19910	19986.39	12.16	0	-293	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	10	1	13228966	2626	3.34	0.58	12	0.25	5950.00	34326.00	26950	20230801	-26.35	14900	20221013	33.22	26950	-26.35	20230801	15000	32.33	20230103	26950	-26.35	20230801	14900	33.22	20221013	1.53	N	011760	5000	661 억		1608420	N	N	2	N	00	N
150	20230901	120220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19920	10	2	0.05	625347310	31277	68.37	19910	20200	19890	25850	13940	19910	19993.84	12.16	0	-398	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	10	1	13228966	2635	3.35	0.58	12	0.24	5950.00	34326.00	26950	20230801	-26.09	14900	20221013	33.69	26950	-26.09	20230801	15000	32.80	20230103	26950	-26.09	20230801	14900	33.69	20221013	1.53	N	011760	5000	661 억		1608420	N	N	2	N	00	N
151	20230901	110220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19960	50	2	0.25	384776170	19221	42.01	19910	20200	19910	25850	13940	19910	20018.54	12.16	0	-275	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	10	1	13228966	2641	3.35	0.58	12	0.15	5950.00	34326.00	26950	20230801	-25.94	14900	20221013	33.96	26950	-25.94	20230801	15000	33.07	20230103	26950	-25.94	20230801	14900	33.96	20221013	1.53	N	011760	5000	661 억		1608420	N	N	2	N	00	N
152	20230901	100220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20000	90	2	0.45	258188650	12887	28.17	19910	20200	19910	25850	13940	19910	20034.82	12.16	0	-367	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	50	1	13228966	2646	3.36	0.58	12	0.10	5950.00	34326.00	26950	20230801	-25.79	14900	20221013	34.23	26950	-25.79	20230801	15000	33.33	20230103	26950	-25.79	20230801	14900	34.23	20221013	1.53	N	011760	5000	661 억		1608420	N	N	2	N	00	N
153	20230901	090218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19910	0	3	0.00	15350680	771	1.69	19910	19980	19910	25850	13940	19910	19910.09	12.16	0	-441	20503	20206	20003	19706	19503	20105	19605	661	5940	5000	14730	10	1	13228966	2634	3.35	0.58	12	0.01	5950.00	34326.00	26950	20230801	-26.12	14900	20221013	33.62	26950	-26.12	20230801	15000	32.73	20230103	26950	-26.12	20230801	14900	33.62	20221013	1.53	N	011760	5000	661 억		1608420	N	N	2	N	00	N