KissMeData/037710/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	160436	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	50	2	0.16	160731000	5292	331.79	30200	30600	30150	39650	21350	30500	30372.25	11.43	0	-541	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2431	4.29	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.40	N	037710	1000	79 억		909781	N	N	216	N	00	N
3	20230927	150438	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-100	5	-0.33	151931850	5003	313.67	30200	30600	30150	39650	21350	30500	30368.15	11.43	0	-678	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2419	4.27	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.73	29900	20230907	1.67	38350	-20.73	20230222	29900	1.67	20230907	38350	-20.73	20230222	29900	1.67	20230907	0.40	N	037710	1000	79 억		909781	N	N	0	N	00	N
4	20230927	140438	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-50	5	-0.16	90953750	3004	188.34	30200	30450	30150	39650	21350	30500	30277.55	11.43	0	-385	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2423	4.28	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		909781	N	N	0	N	00	N
5	20230927	130434	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-100	5	-0.33	32418100	1070	67.08	30200	30450	30200	39650	21350	30500	30297.29	11.43	0	-351	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29900	20230907	1.67	38350	-20.73	20230222	29900	1.67	20230907	38350	-20.73	20230222	29900	1.67	20230907	0.40	N	037710	1000	79 억		909781	N	N	0	N	00	N
6	20230927	120433	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-150	5	-0.49	27134600	896	56.18	30200	30400	30200	39650	21350	30500	30284.15	11.43	0	-224	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2415	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		909781	N	N	0	N	00	N
7	20230927	110436	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-150	5	-0.49	21741700	718	45.02	30200	30400	30200	39650	21350	30500	30280.92	11.43	0	-142	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2415	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		909781	N	N	0	N	00	N
8	20230927	100434	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-250	5	-0.82	14288900	472	29.59	30200	30400	30200	39650	21350	30500	30273.09	11.43	0	-61	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2407	4.25	0.31	12	0.01	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		909781	N	N	0	N	00	N
9	20230927	090440	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-250	5	-0.82	5739850	190	11.91	30200	30400	30200	39650	21350	30500	30209.74	11.43	0	75	30733	30616	30383	30266	30033	30675	30325	80	9150	1000	21960	50	1	7957190	2407	4.25	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		909781	N	N	0	N	00	N
10	20230926	160433	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	150	2	0.49	47753350	1575	47.51	30350	30500	30150	39450	21250	30350	30319.59	11.43	0	-75	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2427	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
11	20230926	150436	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	47113000	1554	46.88	30350	30400	30150	39450	21250	30350	30317.25	11.43	0	-79	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2411	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
12	20230926	140430	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-100	5	-0.33	39635600	1307	39.43	30350	30400	30150	39450	21250	30350	30325.63	11.43	0	-80	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2407	4.25	0.31	12	0.02	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
13	20230926	130431	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	25263200	833	25.13	30350	30400	30150	39450	21250	30350	30327.97	11.43	0	-117	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2415	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
14	20230926	120433	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	24504450	808	24.37	30350	30400	30150	39450	21250	30350	30327.29	11.43	0	-114	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2415	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
15	20230926	110433	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	22987000	758	22.87	30350	30400	30150	39450	21250	30350	30325.86	11.43	0	-111	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2411	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
16	20230926	100432	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	17493550	577	17.41	30350	30400	30150	39450	21250	30350	30318.11	11.43	0	-18	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2411	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
17	20230926	090432	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	6037350	199	6.00	30350	30400	30150	39450	21250	30350	30338.44	11.43	0	-66	30750	30550	30400	30200	30050	30475	30125	80	9100	1000	21850	50	1	7957190	2411	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		909827	N	N	0	N	00	N
18	20230925	160432	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-250	5	-0.82	100650750	3305	30.93	30600	30600	30250	39750	21450	30600	30454.08	11.44	0	-520	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2415	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
19	20230925	150435	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-250	5	-0.82	96915200	3182	29.78	30600	30600	30250	39750	21450	30600	30457.32	11.44	0	-540	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2415	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
20	20230925	140427	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-250	5	-0.82	88286750	2898	27.12	30600	30600	30250	39750	21450	30600	30464.72	11.44	0	-596	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2415	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
21	20230925	130429	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-150	5	-0.49	65651200	2154	20.16	30600	30600	30250	39750	21450	30600	30478.74	11.44	0	-546	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2423	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
22	20230925	120434	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-150	5	-0.49	64311750	2110	19.75	30600	30600	30250	39750	21450	30600	30479.50	11.44	0	-569	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2423	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
23	20230925	110428	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-150	5	-0.49	62973750	2066	19.33	30600	30600	30250	39750	21450	30600	30481.00	11.44	0	-563	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2423	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
24	20230925	100430	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	0	3	0.00	26400950	865	8.09	30600	30600	30250	39750	21450	30600	30521.33	11.44	0	-350	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2435	4.30	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
25	20230925	090430	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-250	5	-0.82	17505200	573	5.36	30600	30600	30250	39750	21450	30600	30550.09	11.44	0	-291	31133	30866	30433	30166	29733	31000	30300	80	9150	1000	22030	50	1	7957190	2415	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		910353	N	N	2	N	00	N
26	20230922	160444	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	250	2	0.82	322887850	10686	261.27	30300	30700	30000	39450	21250	30350	30215.97	11.43	0	2493	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2435	4.30	0.31	12	0.13	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.40	N	037710	1000	79 억		909850	N	N	2	N	00	N
27	20230922	150441	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	301779750	9996	244.40	30300	30700	30000	39450	21250	30350	30190.05	11.43	0	2356	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2411	4.26	0.31	12	0.13	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		909850	N	N	0	N	00	N
28	20230922	140442	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	267890500	8875	216.99	30300	30700	30000	39450	21250	30350	30184.85	11.43	0	1647	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2411	4.26	0.31	12	0.11	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		909850	N	N	0	N	00	N
29	20230922	130417	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-200	5	-0.66	226113300	7494	183.23	30300	30700	30000	39450	21250	30350	30172.58	11.43	0	1869	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2399	4.24	0.30	12	0.09	7118.00	98932.00	38350	20230222	-21.38	29900	20230907	0.84	38350	-21.38	20230222	29900	0.84	20230907	38350	-21.38	20230222	29900	0.84	20230907	0.40	N	037710	1000	79 억		909850	N	N	0	N	00	N
30	20230922	120414	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	-250	5	-0.82	198127550	6564	160.49	30300	30700	30000	39450	21250	30350	30183.97	11.43	0	1718	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2395	4.23	0.30	12	0.08	7118.00	98932.00	38350	20230222	-21.51	29900	20230907	0.67	38350	-21.51	20230222	29900	0.67	20230907	38350	-21.51	20230222	29900	0.67	20230907	0.40	N	037710	1000	79 억		909850	N	N	0	N	00	N
31	20230922	110413	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	-250	5	-0.82	174967950	5796	141.71	30300	30700	30000	39450	21250	30350	30187.71	11.43	0	1616	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2395	4.23	0.30	12	0.07	7118.00	98932.00	38350	20230222	-21.51	29900	20230907	0.67	38350	-21.51	20230222	29900	0.67	20230907	38350	-21.51	20230222	29900	0.67	20230907	0.40	N	037710	1000	79 억		909850	N	N	0	N	00	N
32	20230922	100414	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-200	5	-0.66	111248700	3678	89.93	30300	30700	30100	39450	21250	30350	30247.06	11.43	0	833	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2399	4.24	0.30	12	0.05	7118.00	98932.00	38350	20230222	-21.38	29900	20230907	0.84	38350	-21.38	20230222	29900	0.84	20230907	38350	-21.38	20230222	29900	0.84	20230907	0.40	N	037710	1000	79 억		909850	N	N	0	N	00	N
33	20230922	090409	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	350	2	1.15	23867350	787	19.24	30300	30700	30200	39450	21250	30350	30327.00	11.43	0	6	30883	30616	30433	30166	29983	30525	30075	80	9100	1000	21850	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		909850	N	N	0	N	00	N
34	20230921	160415	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-200	5	-0.65	123568150	4069	117.67	30550	30700	30250	39700	21400	30550	30368.19	11.44	0	-493	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2415	4.26	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
35	20230921	150409	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-200	5	-0.65	112882300	3717	107.49	30550	30700	30250	39700	21400	30550	30369.20	11.44	0	-396	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2415	4.26	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
36	20230921	140413	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-150	5	-0.49	105625900	3478	100.58	30550	30700	30250	39700	21400	30550	30369.72	11.44	0	-319	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2419	4.27	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.73	29900	20230907	1.67	38350	-20.73	20230222	29900	1.67	20230907	38350	-20.73	20230222	29900	1.67	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
37	20230921	130408	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-200	5	-0.65	99551850	3278	94.79	30550	30700	30250	39700	21400	30550	30369.69	11.44	0	-133	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2415	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.86	29900	20230907	1.51	38350	-20.86	20230222	29900	1.51	20230907	38350	-20.86	20230222	29900	1.51	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
38	20230921	120406	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-250	5	-0.82	80522750	2651	76.66	30550	30700	30250	39700	21400	30550	30374.48	11.44	0	204	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2411	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
39	20230921	110416	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-300	5	-0.98	68437600	2252	65.12	30550	30700	30250	39700	21400	30550	30389.70	11.44	0	250	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2407	4.25	0.31	12	0.03	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
40	20230921	100409	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-100	5	-0.33	10551600	346	10.01	30550	30700	30400	39700	21400	30550	30495.95	11.44	0	96	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2423	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
41	20230921	090413	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	4063900	133	3.85	30550	30700	30550	39700	21400	30550	30555.64	11.44	0	14	30950	30750	30550	30350	30150	30850	30450	80	9150	1000	21990	50	1	7957190	2431	4.29	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.40	N	037710	1000	79 억		910299	N	N	0	N	00	N
42	20230920	160414	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	50	2	0.16	105414800	3458	65.58	30450	30750	30350	39650	21350	30500	30484.29	11.44	0	-1659	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2431	4.29	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
43	20230920	150404	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	50	2	0.16	102849050	3374	63.99	30450	30750	30350	39650	21350	30500	30482.82	11.44	0	-1648	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2431	4.29	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
44	20230920	140407	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	50	2	0.16	87377200	2868	54.39	30450	30750	30350	39650	21350	30500	30466.25	11.44	0	-1267	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2431	4.29	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
45	20230920	130406	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-50	5	-0.16	78268600	2569	48.72	30450	30750	30350	39650	21350	30500	30466.56	11.44	0	-1123	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2423	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
46	20230920	120406	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-50	5	-0.16	67401200	2212	41.95	30450	30750	30350	39650	21350	30500	30470.71	11.44	0	-1014	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2423	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
47	20230920	110409	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-100	5	-0.33	39827750	1307	24.79	30450	30750	30350	39650	21350	30500	30472.65	11.44	0	-542	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2419	4.27	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.73	29900	20230907	1.67	38350	-20.73	20230222	29900	1.67	20230907	38350	-20.73	20230222	29900	1.67	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
48	20230920	100400	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	0	3	0.00	20438000	671	12.73	30450	30750	30350	39650	21350	30500	30459.02	11.44	0	-185	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2427	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
49	20230920	090406	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	200	2	0.66	6341750	208	3.94	30450	30750	30450	39650	21350	30500	30489.18	11.44	0	37	31066	30782	30566	30282	30066	30675	30175	80	9150	1000	21960	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		910260	N	N	9	N	00	N
50	20230919	160403	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-250	5	-0.81	161088600	5273	208.17	30750	30850	30350	39950	21550	30750	30549.71	11.43	0	-310	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2427	4.28	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.40	N	037710	1000	79 억		909328	N	N	9	N	00	N
51	20230919	150403	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-300	5	-0.98	89758800	2932	115.75	30750	30850	30400	39950	21550	30750	30613.51	11.43	0	-445	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2423	4.28	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		909328	N	N	11	N	00	N
52	20230919	140402	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	-100	5	-0.33	47755350	1556	61.43	30750	30850	30500	39950	21550	30750	30691.10	11.43	0	-637	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2439	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.08	29900	20230907	2.51	38350	-20.08	20230222	29900	2.51	20230907	38350	-20.08	20230222	29900	2.51	20230907	0.40	N	037710	1000	79 억		909328	N	N	11	N	00	N
53	20230919	130358	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-50	5	-0.16	47356500	1543	60.92	30750	30850	30500	39950	21550	30750	30691.19	11.43	0	-633	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		909328	N	N	11	N	00	N
54	20230919	120409	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-50	5	-0.16	40561050	1321	52.15	30750	30850	30500	39950	21550	30750	30704.81	11.43	0	-594	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		909328	N	N	11	N	00	N
55	20230919	110408	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	-100	5	-0.33	39148850	1275	50.34	30750	30850	30500	39950	21550	30750	30704.98	11.43	0	-550	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2439	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.08	29900	20230907	2.51	38350	-20.08	20230222	29900	2.51	20230907	38350	-20.08	20230222	29900	2.51	20230907	0.40	N	037710	1000	79 억		909328	N	N	11	N	00	N
56	20230919	100404	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-50	5	-0.16	27472250	894	35.29	30750	30850	30500	39950	21550	30750	30729.59	11.43	0	-505	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		909328	N	N	11	N	00	N
57	20230919	090404	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	23606500	768	30.32	30750	30850	30500	39950	21550	30750	30737.63	11.43	0	-474	30883	30816	30683	30616	30483	30850	30650	80	9200	1000	22140	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.82	29900	20230907	2.84	38350	-19.82	20230222	29900	2.84	20230907	38350	-19.82	20230222	29900	2.84	20230907	0.40	N	037710	1000	79 억		909328	N	N	11	N	00	N
58	20230918	160406	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	50	2	0.16	77409500	2525	42.84	30700	30750	30550	39900	21500	30700	30657.23	11.43	0	-58	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.82	29900	20230907	2.84	38350	-19.82	20230222	29900	2.84	20230907	38350	-19.82	20230222	29900	2.84	20230907	0.40	N	037710	1000	79 억		909370	N	N	11	N	00	N
59	20230918	150402	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	-50	5	-0.16	73424500	2395	40.63	30700	30750	30550	39900	21500	30700	30657.41	11.43	0	-76	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2439	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.08	29900	20230907	2.51	38350	-20.08	20230222	29900	2.51	20230907	38350	-20.08	20230222	29900	2.51	20230907	0.40	N	037710	1000	79 억		909370	N	N	70	N	00	N
60	20230918	140412	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	50	2	0.16	49077500	1600	27.15	30700	30750	30550	39900	21500	30700	30673.44	11.43	0	-182	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.82	29900	20230907	2.84	38350	-19.82	20230222	29900	2.84	20230907	38350	-19.82	20230222	29900	2.84	20230907	0.40	N	037710	1000	79 억		909370	N	N	70	N	00	N
61	20230918	130402	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	0	3	0.00	46713550	1523	25.84	30700	30750	30550	39900	21500	30700	30672.06	11.43	0	-118	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		909370	N	N	70	N	00	N
62	20230918	120404	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	50	2	0.16	41922700	1367	23.19	30700	30750	30550	39900	21500	30700	30667.67	11.43	0	-77	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.82	29900	20230907	2.84	38350	-19.82	20230222	29900	2.84	20230907	38350	-19.82	20230222	29900	2.84	20230907	0.40	N	037710	1000	79 억		909370	N	N	70	N	00	N
63	20230918	110406	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-100	5	-0.33	21076050	688	11.67	30700	30700	30550	39900	21500	30700	30633.79	11.43	0	73	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2435	4.30	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.40	N	037710	1000	79 억		909370	N	N	70	N	00	N
64	20230918	100400	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-100	5	-0.33	9835500	321	5.45	30700	30700	30550	39900	21500	30700	30640.19	11.43	0	30	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2435	4.30	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.40	N	037710	1000	79 억		909370	N	N	70	N	00	N
65	20230918	090357	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	-50	5	-0.16	2302300	75	1.27	30700	30700	30650	39900	21500	30700	30697.33	11.43	0	7	31200	30950	30750	30500	30300	30850	30400	80	9200	1000	22100	50	1	7957190	2439	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.08	29900	20230907	2.51	38350	-20.08	20230222	29900	2.51	20230907	38350	-20.08	20230222	29900	2.51	20230907	0.40	N	037710	1000	79 억		909370	N	N	70	N	00	N
66	20230915	160402	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-150	5	-0.49	181436550	5894	106.37	30800	31000	30550	40100	21600	30850	30783.26	11.42	0	690	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2443	4.31	0.31	12	0.07	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		908468	N	N	70	N	00	N
67	20230915	150403	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-100	5	-0.32	175081600	5687	102.63	30800	31000	30550	40100	21600	30850	30786.28	11.42	0	688	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2447	4.32	0.31	12	0.07	7118.00	98932.00	38350	20230222	-19.82	29900	20230907	2.84	38350	-19.82	20230222	29900	2.84	20230907	38350	-19.82	20230222	29900	2.84	20230907	0.40	N	037710	1000	79 억		908468	N	N	301	N	00	N
68	20230915	140402	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-100	5	-0.32	151268200	4912	88.65	30800	31000	30550	40100	21600	30850	30795.64	11.42	0	626	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2447	4.32	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.82	29900	20230907	2.84	38350	-19.82	20230222	29900	2.84	20230907	38350	-19.82	20230222	29900	2.84	20230907	0.40	N	037710	1000	79 억		908468	N	N	301	N	00	N
69	20230915	130359	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-250	5	-0.81	144135500	4680	84.46	30800	31000	30550	40100	21600	30850	30798.18	11.42	0	532	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2435	4.30	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.40	N	037710	1000	79 억		908468	N	N	301	N	00	N
70	20230915	120405	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	100	2	0.32	52114450	1688	30.46	30800	31000	30650	40100	21600	30850	30873.49	11.42	0	337	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2463	4.35	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.30	29900	20230907	3.51	38350	-19.30	20230222	29900	3.51	20230907	38350	-19.30	20230222	29900	3.51	20230907	0.40	N	037710	1000	79 억		908468	N	N	301	N	00	N
71	20230915	110404	57	100.00	KOSPI		유통업	N	N	N	N		N	30900	50	2	0.16	40000000	1296	23.39	30800	31000	30650	40100	21600	30850	30864.20	11.42	0	400	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2459	4.34	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.43	29900	20230907	3.34	38350	-19.43	20230222	29900	3.34	20230907	38350	-19.43	20230222	29900	3.34	20230907	0.40	N	037710	1000	79 억		908468	N	N	301	N	00	N
72	20230915	100405	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	0	3	0.00	24878900	806	14.55	30800	31000	30650	40100	21600	30850	30867.12	11.42	0	208	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2455	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.56	29900	20230907	3.18	38350	-19.56	20230222	29900	3.18	20230907	38350	-19.56	20230222	29900	3.18	20230907	0.40	N	037710	1000	79 억		908468	N	N	301	N	00	N
73	20230915	090358	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-150	5	-0.49	368800	12	0.22	30800	30800	30650	40100	21600	30850	30733.33	11.42	0	-10	31283	31066	30733	30516	30183	31175	30625	80	9250	1000	22210	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.40	N	037710	1000	79 억		908468	N	N	301	N	00	N
74	20230914	160403	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	250	2	0.82	170472000	5541	136.48	30600	30950	30400	39750	21450	30600	30765.57	11.41	0	194	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2455	4.33	0.31	12	0.07	7118.00	98932.00	38350	20230222	-19.56	29900	20230907	3.18	38350	-19.56	20230222	29900	3.18	20230907	38350	-19.56	20230222	29900	3.18	20230907	0.40	N	037710	1000	79 억		907978	N	N	301	N	00	N
75	20230914	150355	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	200	2	0.65	155198200	5045	124.26	30600	30950	30400	39750	21450	30600	30762.78	11.41	0	69	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2451	4.33	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.69	29900	20230907	3.01	38350	-19.69	20230222	29900	3.01	20230907	38350	-19.69	20230222	29900	3.01	20230907	0.40	N	037710	1000	79 억		907978	N	N	1	N	00	N
76	20230914	140355	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	150	2	0.49	128890750	4191	103.23	30600	30950	30400	39750	21450	30600	30754.18	11.41	0	-295	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2447	4.32	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.82	29900	20230907	2.84	38350	-19.82	20230222	29900	2.84	20230907	38350	-19.82	20230222	29900	2.84	20230907	0.40	N	037710	1000	79 억		907978	N	N	1	N	00	N
77	20230914	130353	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	200	2	0.65	105183950	3421	84.26	30600	30950	30400	39750	21450	30600	30746.55	11.41	0	-383	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2451	4.33	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.69	29900	20230907	3.01	38350	-19.69	20230222	29900	3.01	20230907	38350	-19.69	20230222	29900	3.01	20230907	0.40	N	037710	1000	79 억		907978	N	N	1	N	00	N
78	20230914	120402	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	200	2	0.65	83022250	2701	66.53	30600	30950	30400	39750	21450	30600	30737.60	11.41	0	-406	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2451	4.33	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.69	29900	20230907	3.01	38350	-19.69	20230222	29900	3.01	20230907	38350	-19.69	20230222	29900	3.01	20230907	0.40	N	037710	1000	79 억		907978	N	N	1	N	00	N
79	20230914	110356	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	200	2	0.65	48171550	1571	38.69	30600	30850	30400	39750	21450	30600	30662.99	11.41	0	47	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2451	4.33	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.69	29900	20230907	3.01	38350	-19.69	20230222	29900	3.01	20230907	38350	-19.69	20230222	29900	3.01	20230907	0.40	N	037710	1000	79 억		907978	N	N	1	N	00	N
80	20230914	100351	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	20818700	681	16.77	30600	30700	30400	39750	21450	30600	30570.78	11.41	0	114	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2431	4.29	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.40	N	037710	1000	79 억		907978	N	N	1	N	00	N
81	20230914	090358	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-150	5	-0.49	1468500	48	1.18	30600	30600	30450	39750	21450	30600	30593.75	11.41	0	0	31100	30850	30600	30350	30100	30725	30225	80	9150	1000	22030	50	1	7957190	2423	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.60	29900	20230907	1.84	38350	-20.60	20230222	29900	1.84	20230907	38350	-20.60	20230222	29900	1.84	20230907	0.40	N	037710	1000	79 억		907978	N	N	1	N	00	N
82	20230913	160400	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-50	5	-0.16	124331650	4060	174.70	30650	30850	30350	39800	21500	30650	30623.56	11.41	0	-818	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2435	4.30	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.41	N	037710	1000	79 억		907953	N	N	1	N	00	N
83	20230913	150355	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	113820150	3717	159.94	30650	30850	30350	39800	21500	30650	30621.51	11.41	0	-532	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2443	4.31	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.41	N	037710	1000	79 억		907953	N	N	5	N	00	N
84	20230913	140358	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	110013200	3593	154.60	30650	30850	30350	39800	21500	30650	30618.76	11.41	0	-579	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2443	4.31	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.41	N	037710	1000	79 억		907953	N	N	5	N	00	N
85	20230913	130349	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	75762700	2478	106.63	30650	30750	30350	39800	21500	30650	30574.13	11.41	0	-326	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2443	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.41	N	037710	1000	79 억		907953	N	N	5	N	00	N
86	20230913	120401	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-150	5	-0.49	36755900	1203	51.76	30650	30650	30350	39800	21500	30650	30553.53	11.41	0	-215	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2427	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.41	N	037710	1000	79 억		907953	N	N	5	N	00	N
87	20230913	110356	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-50	5	-0.16	30578350	1001	43.07	30650	30650	30350	39800	21500	30650	30547.80	11.41	0	-172	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2435	4.30	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.41	N	037710	1000	79 억		907953	N	N	5	N	00	N
88	20230913	100352	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-150	5	-0.49	19674850	644	27.71	30650	30650	30350	39800	21500	30650	30551.01	11.41	0	-225	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2427	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.41	N	037710	1000	79 억		907953	N	N	5	N	00	N
89	20230913	090350	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-150	5	-0.49	1562250	51	2.19	30650	30650	30500	39800	21500	30650	30632.35	11.41	0	-7	30983	30816	30633	30466	30283	30725	30375	80	9150	1000	22060	50	1	7957190	2427	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.41	N	037710	1000	79 억		907953	N	N	5	N	00	N
90	20230912	160348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-50	5	-0.16	70737400	2310	27.84	30700	30800	30450	39900	21500	30700	30622.25	11.40	0	177	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2439	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.08	29900	20230907	2.51	38350	-20.08	20230222	29900	2.51	20230907	38350	-20.08	20230222	29900	2.51	20230907	0.41	N	037710	1000	79 억		907506	N	N	5	N	00	N
91	20230912	150354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-50	5	-0.16	65467550	2138	25.77	30700	30800	30450	39900	21500	30700	30620.93	11.40	0	188	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2439	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.08	29900	20230907	2.51	38350	-20.08	20230222	29900	2.51	20230907	38350	-20.08	20230222	29900	2.51	20230907	0.41	N	037710	1000	79 억		907506	N	N	6	N	00	N
92	20230912	140354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	-150	5	-0.49	53969450	1762	21.23	30700	30800	30450	39900	21500	30700	30629.65	11.40	0	195	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2431	4.29	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.41	N	037710	1000	79 억		907506	N	N	6	N	00	N
93	20230912	130351	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	-100	5	-0.33	43742900	1428	17.21	30700	30800	30450	39900	21500	30700	30632.28	11.40	0	255	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2435	4.30	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.41	N	037710	1000	79 억		907506	N	N	6	N	00	N
94	20230912	120345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	-200	5	-0.65	41448850	1353	16.31	30700	30800	30450	39900	21500	30700	30634.77	11.40	0	260	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2427	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.41	N	037710	1000	79 억		907506	N	N	6	N	00	N
95	20230912	110350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	-150	5	-0.49	31553350	1030	12.41	30700	30800	30450	39900	21500	30700	30634.32	11.40	0	284	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2431	4.29	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.41	N	037710	1000	79 억		907506	N	N	6	N	00	N
96	20230912	100349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	0	3	0.00	23779850	776	9.35	30700	30800	30450	39900	21500	30700	30644.14	11.40	0	214	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.41	N	037710	1000	79 억		907506	N	N	6	N	00	N
97	20230912	090352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-50	5	-0.16	1074050	35	0.42	30700	30700	30450	39900	21500	30700	30687.14	11.40	0	-4	31100	30900	30600	30400	30100	31000	30500	80	9200	1000	22100	50	1	7957190	2439	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.08	29900	20230907	2.51	38350	-20.08	20230222	29900	2.51	20230907	38350	-20.08	20230222	29900	2.51	20230907	0.41	N	037710	1000	79 억		907506	N	N	6	N	00	N
98	20230911	160346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	450	2	1.49	252801600	8270	125.11	30300	30800	30300	39300	21200	30250	30568.51	11.36	0	-1469	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2443	4.31	0.31	12	0.10	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.41	N	037710	1000	79 억		904115	N	N	6	N	00	N
99	20230911	150352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	450	2	1.49	224756600	7356	111.29	30300	30800	30300	39300	21200	30250	30554.19	11.36	0	-1289	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2443	4.31	0.31	12	0.09	7118.00	98932.00	38350	20230222	-19.95	29900	20230907	2.68	38350	-19.95	20230222	29900	2.68	20230907	38350	-19.95	20230222	29900	2.68	20230907	0.41	N	037710	1000	79 억		904115	N	N	414	N	00	N
100	20230911	140357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	300	2	0.99	180767050	5920	89.56	30300	30800	30300	39300	21200	30250	30534.97	11.36	0	-843	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2431	4.29	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.34	29900	20230907	2.17	38350	-20.34	20230222	29900	2.17	20230907	38350	-20.34	20230222	29900	2.17	20230907	0.41	N	037710	1000	79 억		904115	N	N	414	N	00	N
101	20230911	130345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	350	2	1.16	173543400	5684	85.99	30300	30800	30300	39300	21200	30250	30531.91	11.36	0	-737	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2435	4.30	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.21	29900	20230907	2.34	38350	-20.21	20230222	29900	2.34	20230907	38350	-20.21	20230222	29900	2.34	20230907	0.41	N	037710	1000	79 억		904115	N	N	414	N	00	N
102	20230911	120348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	250	2	0.83	163817350	5366	81.18	30300	30800	30300	39300	21200	30250	30528.76	11.36	0	-712	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2427	4.28	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.41	N	037710	1000	79 억		904115	N	N	414	N	00	N
103	20230911	110341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	250	2	0.83	146070550	4785	72.39	30300	30800	30300	39300	21200	30250	30526.76	11.36	0	-454	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2427	4.28	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.41	N	037710	1000	79 억		904115	N	N	414	N	00	N
104	20230911	100344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	250	2	0.83	56270950	1846	27.93	30300	30700	30300	39300	21200	30250	30482.64	11.36	0	-330	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2427	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.47	29900	20230907	2.01	38350	-20.47	20230222	29900	2.01	20230907	38350	-20.47	20230222	29900	2.01	20230907	0.41	N	037710	1000	79 억		904115	N	N	414	N	00	N
105	20230911	090343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	150	2	0.50	6620500	218	3.30	30300	30450	30300	39300	21200	30250	30369.27	11.36	0	-20	30616	30432	30216	30032	29816	30525	30125	80	9050	1000	21780	50	1	7957190	2419	4.27	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.73	29900	20230907	1.67	38350	-20.73	20230222	29900	1.67	20230907	38350	-20.73	20230222	29900	1.67	20230907	0.41	N	037710	1000	79 억		904115	N	N	414	N	00	N
106	20230908	160348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	200	2	0.67	199484500	6610	31.15	30000	30400	30000	39050	21050	30050	30179.20	11.35	0	2223	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2407	4.25	0.31	12	0.08	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		903263	N	N	414	N	00	N
107	20230908	150349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	250	2	0.83	184839950	6126	28.86	30000	30400	30000	39050	21050	30050	30173.02	11.35	0	2024	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2411	4.26	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.99	29900	20230907	1.34	38350	-20.99	20230222	29900	1.34	20230907	38350	-20.99	20230222	29900	1.34	20230907	0.40	N	037710	1000	79 억		903263	N	N	2	N	00	N
108	20230908	140348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	200	2	0.67	157767250	5233	24.66	30000	30350	30000	39050	21050	30050	30148.53	11.35	0	1701	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2407	4.25	0.31	12	0.07	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		903263	N	N	2	N	00	N
109	20230908	130351	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30200	150	2	0.50	135614400	4501	21.21	30000	30300	30000	39050	21050	30050	30129.84	11.35	0	1574	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2403	4.24	0.31	12	0.06	7118.00	98932.00	38350	20230222	-21.25	29900	20230907	1.00	38350	-21.25	20230222	29900	1.00	20230907	38350	-21.25	20230222	29900	1.00	20230907	0.40	N	037710	1000	79 억		903263	N	N	2	N	00	N
110	20230908	120356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30100	50	2	0.17	70900200	2350	11.07	30000	30300	30000	39050	21050	30050	30170.30	11.35	0	795	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2395	4.23	0.30	12	0.03	7118.00	98932.00	38350	20230222	-21.51	29900	20230907	0.67	38350	-21.51	20230222	29900	0.67	20230907	38350	-21.51	20230222	29900	0.67	20230907	0.40	N	037710	1000	79 억		903263	N	N	2	N	00	N
111	20230908	110352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	100	2	0.33	51293300	1698	8.00	30000	30300	30000	39050	21050	30050	30208.07	11.35	0	502	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2399	4.24	0.30	12	0.02	7118.00	98932.00	38350	20230222	-21.38	29900	20230907	0.84	38350	-21.38	20230222	29900	0.84	20230907	38350	-21.38	20230222	29900	0.84	20230907	0.40	N	037710	1000	79 억		903263	N	N	2	N	00	N
112	20230908	100349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	200	2	0.67	19893500	659	3.11	30000	30250	30000	39050	21050	30050	30187.41	11.35	0	56	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2407	4.25	0.31	12	0.01	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		903263	N	N	2	N	00	N
113	20230908	090355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	200	2	0.67	3937650	131	0.62	30000	30250	30000	39050	21050	30050	30058.40	11.35	0	31	30616	30332	30116	29832	29616	30225	29725	80	9000	1000	21630	50	1	7957190	2407	4.25	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.12	29900	20230907	1.17	38350	-21.12	20230222	29900	1.17	20230907	38350	-21.12	20230222	29900	1.17	20230907	0.40	N	037710	1000	79 억		903263	N	N	2	N	00	N
114	20230907	160347	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30050	-250	5	-0.83	637339600	21222	126.93	30300	30400	29900	39350	21250	30300	30032.02	11.34	0	-3427	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2391	4.22	0.30	12	0.27	7118.00	98932.00	38350	20230222	-21.64	29900	20230907	0.50	38350	-21.64	20230222	29900	0.50	20230907	38350	-21.64	20230222	29900	0.50	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
115	20230907	150348	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30000	-300	5	-0.99	611906950	20375	121.86	30300	30400	29900	39350	21250	30300	30032.24	11.34	0	-3661	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2387	4.21	0.30	12	0.26	7118.00	98932.00	38350	20230222	-21.77	29900	20230907	0.33	38350	-21.77	20230222	29900	0.33	20230907	38350	-21.77	20230222	29900	0.33	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
116	20230907	140346	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29950	-350	5	-1.16	572549050	19063	114.01	30300	30400	29900	39350	21250	30300	30034.57	11.34	0	-3143	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2383	4.21	0.30	12	0.24	7118.00	98932.00	38350	20230222	-21.90	29900	20230907	0.17	38350	-21.90	20230222	29900	0.17	20230907	38350	-21.90	20230222	29900	0.17	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
117	20230907	130347	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30000	-300	5	-0.99	521405850	17358	103.82	30300	30400	29900	39350	21250	30300	30038.36	11.34	0	-3016	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2387	4.21	0.30	12	0.22	7118.00	98932.00	38350	20230222	-21.77	29900	20230907	0.33	38350	-21.77	20230222	29900	0.33	20230907	38350	-21.77	20230222	29900	0.33	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
118	20230907	120352	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30000	-300	5	-0.99	356611700	11860	70.93	30300	30400	29900	39350	21250	30300	30068.44	11.34	0	-2224	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2387	4.21	0.30	12	0.15	7118.00	98932.00	38350	20230222	-21.77	29900	20230907	0.33	38350	-21.77	20230222	29900	0.33	20230907	38350	-21.77	20230222	29900	0.33	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
119	20230907	110350	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30000	-300	5	-0.99	225821650	7498	44.84	30300	30400	30000	39350	21250	30300	30117.58	11.34	0	-2092	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2387	4.21	0.30	12	0.09	7118.00	98932.00	38350	20230222	-21.77	30000	20230907	0.00	38350	-21.77	20230222	30000	0.00	20230907	38350	-21.77	20230222	30000	0.00	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
120	20230907	100347	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30100	-200	5	-0.66	96313650	3189	19.07	30300	30400	30050	39350	21250	30300	30201.83	11.34	0	-1285	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2395	4.23	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.51	30050	20230907	0.17	38350	-21.51	20230222	30050	0.17	20230907	38350	-21.51	20230222	30050	0.17	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
121	20230907	090352	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30200	-100	5	-0.33	8440050	279	1.67	30300	30300	30150	39350	21250	30300	30251.08	11.34	0	-52	30766	30532	30366	30132	29966	30450	30050	80	9050	1000	21810	50	1	7957190	2403	4.24	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.25	30150	20230907	0.17	38350	-21.25	20230222	30150	0.17	20230907	38350	-21.25	20230222	30150	0.17	20230907	0.40	N	037710	1000	79 억		902130	N	N	2	N	00	N
122	20230906	160347	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30300	-200	5	-0.66	506024700	16704	108.81	30500	30600	30200	39650	21350	30500	30293.62	11.27	0	2948	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2411	4.26	0.31	12	0.21	7118.00	98932.00	38350	20230222	-20.99	30200	20230906	0.33	38350	-20.99	20230222	30200	0.33	20230906	38350	-20.99	20230222	30200	0.33	20230906	0.41	N	037710	1000	79 억		896879	N	N	2	N	00	N
123	20230906	150346	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30300	-200	5	-0.66	442685000	14610	95.17	30500	30600	30200	39650	21350	30500	30300.14	11.27	0	3121	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2411	4.26	0.31	12	0.18	7118.00	98932.00	38350	20230222	-20.99	30200	20230906	0.33	38350	-20.99	20230222	30200	0.33	20230906	38350	-20.99	20230222	30200	0.33	20230906	0.41	N	037710	1000	79 억		896879	N	N	4	N	00	N
124	20230906	140348	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30250	-250	5	-0.82	350068600	11548	75.23	30500	30600	30200	39650	21350	30500	30314.22	11.27	0	1346	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2407	4.25	0.31	12	0.15	7118.00	98932.00	38350	20230222	-21.12	30200	20230906	0.17	38350	-21.12	20230222	30200	0.17	20230906	38350	-21.12	20230222	30200	0.17	20230906	0.41	N	037710	1000	79 억		896879	N	N	4	N	00	N
125	20230906	130345	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30300	-200	5	-0.66	259421600	8556	55.74	30500	30600	30200	39650	21350	30500	30320.43	11.27	0	1541	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2411	4.26	0.31	12	0.11	7118.00	98932.00	38350	20230222	-20.99	30200	20230906	0.33	38350	-20.99	20230222	30200	0.33	20230906	38350	-20.99	20230222	30200	0.33	20230906	0.41	N	037710	1000	79 억		896879	N	N	4	N	00	N
126	20230906	120350	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-200	5	-0.66	135290300	4457	29.03	30500	30600	30250	39650	21350	30500	30354.57	11.27	0	813	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2411	4.26	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.99	30200	20230901	0.33	38350	-20.99	20230222	30200	0.33	20230901	38350	-20.99	20230222	30200	0.33	20230901	0.41	N	037710	1000	79 억		896879	N	N	4	N	00	N
127	20230906	110351	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-100	5	-0.33	64280050	2114	13.77	30500	30600	30300	39650	21350	30500	30406.84	11.27	0	407	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2419	4.27	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.73	30200	20230901	0.66	38350	-20.73	20230222	30200	0.66	20230901	38350	-20.73	20230222	30200	0.66	20230901	0.41	N	037710	1000	79 억		896879	N	N	4	N	00	N
128	20230906	100340	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-150	5	-0.49	36894650	1212	7.90	30500	30600	30350	39650	21350	30500	30441.13	11.27	0	6	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2415	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.86	30200	20230901	0.50	38350	-20.86	20230222	30200	0.50	20230901	38350	-20.86	20230222	30200	0.50	20230901	0.41	N	037710	1000	79 억		896879	N	N	4	N	00	N
129	20230906	090342	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	100	2	0.33	7991700	262	1.71	30500	30600	30400	39650	21350	30500	30502.67	11.27	0	59	30833	30666	30433	30266	30033	30750	30350	80	9150	1000	21960	50	1	7957190	2435	4.30	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.21	30200	20230901	1.32	38350	-20.21	20230222	30200	1.32	20230901	38350	-20.21	20230222	30200	1.32	20230901	0.41	N	037710	1000	79 억		896879	N	N	4	N	00	N
130	20230905	160341	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30500	50	2	0.16	465509650	15351	96.75	30450	30600	30200	39550	21350	30450	30324.34	11.23	0	-3719	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2427	4.28	0.31	12	0.19	7118.00	98932.00	38350	20230222	-20.47	30200	20230905	0.99	38350	-20.47	20230222	30200	0.99	20230905	38350	-20.47	20230222	30200	0.99	20230905	0.41	N	037710	1000	79 억		893407	N	N	4	N	00	N
131	20230905	150352	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30300	-150	5	-0.49	438762750	14470	91.20	30450	30600	30200	39550	21350	30450	30322.24	11.23	0	-3458	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2411	4.26	0.31	12	0.18	7118.00	98932.00	38350	20230222	-20.99	30200	20230905	0.33	38350	-20.99	20230222	30200	0.33	20230905	38350	-20.99	20230222	30200	0.33	20230905	0.41	N	037710	1000	79 억		893407	N	N	11	N	00	N
132	20230905	140348	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30250	-200	5	-0.66	328250200	10820	68.20	30450	30600	30200	39550	21350	30450	30337.36	11.23	0	-3555	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2407	4.25	0.31	12	0.14	7118.00	98932.00	38350	20230222	-21.12	30200	20230905	0.17	38350	-21.12	20230222	30200	0.17	20230905	38350	-21.12	20230222	30200	0.17	20230905	0.41	N	037710	1000	79 억		893407	N	N	11	N	00	N
133	20230905	130335	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30200	-250	5	-0.82	268996250	8861	55.85	30450	30600	30200	39550	21350	30450	30357.32	11.23	0	-3331	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2403	4.24	0.31	12	0.11	7118.00	98932.00	38350	20230222	-21.25	30200	20230905	0.00	38350	-21.25	20230222	30200	0.00	20230905	38350	-21.25	20230222	30200	0.00	20230905	0.41	N	037710	1000	79 억		893407	N	N	11	N	00	N
134	20230905	120342	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30300	-150	5	-0.49	183928100	6050	38.13	30450	30600	30200	39550	21350	30450	30401.34	11.23	0	-2158	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2411	4.26	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.99	30200	20230905	0.33	38350	-20.99	20230222	30200	0.33	20230905	38350	-20.99	20230222	30200	0.33	20230905	0.41	N	037710	1000	79 억		893407	N	N	11	N	00	N
135	20230905	110344	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	100	2	0.33	62968300	2062	13.00	30450	30600	30350	39550	21350	30450	30537.49	11.23	0	-44	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2431	4.29	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.34	30200	20230901	1.16	38350	-20.34	20230222	30200	1.16	20230901	38350	-20.34	20230222	30200	1.16	20230901	0.41	N	037710	1000	79 억		893407	N	N	11	N	00	N
136	20230905	100340	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	150	2	0.49	42792700	1402	8.84	30450	30600	30350	39550	21350	30450	30522.61	11.23	0	-89	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2435	4.30	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.21	30200	20230901	1.32	38350	-20.21	20230222	30200	1.32	20230901	38350	-20.21	20230222	30200	1.32	20230901	0.41	N	037710	1000	79 억		893407	N	N	11	N	00	N
137	20230905	090336	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-100	5	-0.33	11178850	367	2.31	30450	30600	30350	39550	21350	30450	30460.08	11.23	0	12	30916	30682	30466	30232	30016	30575	30125	80	9100	1000	21920	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.86	30200	20230901	0.50	38350	-20.86	20230222	30200	0.50	20230901	38350	-20.86	20230222	30200	0.50	20230901	0.41	N	037710	1000	79 억		893407	N	N	11	N	00	N
138	20230904	160340	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-50	5	-0.16	482934450	15863	60.00	30500	30700	30250	39650	21350	30500	30444.07	11.27	0	2231	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2423	4.28	0.31	12	0.20	7118.00	98932.00	38350	20230222	-20.60	30200	20230901	0.83	38350	-20.60	20230222	30200	0.83	20230901	38350	-20.60	20230222	30200	0.83	20230901	0.39	N	037710	1000	79 억		897121	N	N	11	N	00	N
139	20230904	150333	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	0	3	0.00	458571400	15063	56.98	30500	30700	30250	39650	21350	30500	30443.56	11.27	0	2208	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2427	4.28	0.31	12	0.19	7118.00	98932.00	38350	20230222	-20.47	30200	20230901	0.99	38350	-20.47	20230222	30200	0.99	20230901	38350	-20.47	20230222	30200	0.99	20230901	0.39	N	037710	1000	79 억		897121	N	N	0	N	00	N
140	20230904	140332	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	50	2	0.16	412149850	13540	51.22	30500	30700	30250	39650	21350	30500	30439.43	11.27	0	1640	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2431	4.29	0.31	12	0.17	7118.00	98932.00	38350	20230222	-20.34	30200	20230901	1.16	38350	-20.34	20230222	30200	1.16	20230901	38350	-20.34	20230222	30200	1.16	20230901	0.39	N	037710	1000	79 억		897121	N	N	0	N	00	N
141	20230904	130337	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-100	5	-0.33	343804800	11298	42.74	30500	30700	30250	39650	21350	30500	30430.59	11.27	0	977	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2419	4.27	0.31	12	0.14	7118.00	98932.00	38350	20230222	-20.73	30200	20230901	0.66	38350	-20.73	20230222	30200	0.66	20230901	38350	-20.73	20230222	30200	0.66	20230901	0.39	N	037710	1000	79 억		897121	N	N	0	N	00	N
142	20230904	120331	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-150	5	-0.49	292863600	9623	36.40	30500	30700	30250	39650	21350	30500	30433.71	11.27	0	320	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2415	4.26	0.31	12	0.12	7118.00	98932.00	38350	20230222	-20.86	30200	20230901	0.50	38350	-20.86	20230222	30200	0.50	20230901	38350	-20.86	20230222	30200	0.50	20230901	0.39	N	037710	1000	79 억		897121	N	N	0	N	00	N
143	20230904	110326	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-100	5	-0.33	180655750	5921	22.40	30500	30700	30300	39650	21350	30500	30511.02	11.27	0	-730	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2419	4.27	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.73	30200	20230901	0.66	38350	-20.73	20230222	30200	0.66	20230901	38350	-20.73	20230222	30200	0.66	20230901	0.39	N	037710	1000	79 억		897121	N	N	0	N	00	N
144	20230904	100328	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	50	2	0.16	103400400	3382	12.79	30500	30700	30500	39650	21350	30500	30573.74	11.27	0	-334	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2431	4.29	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.34	30200	20230901	1.16	38350	-20.34	20230222	30200	1.16	20230901	38350	-20.34	20230222	30200	1.16	20230901	0.39	N	037710	1000	79 억		897121	N	N	0	N	00	N
145	20230904	090335	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	50	2	0.16	2837600	93	0.35	30500	30700	30500	39650	21350	30500	30511.83	11.27	0	-12	31233	30866	30533	30166	29833	30700	30000	80	9150	1000	21960	50	1	7957190	2431	4.29	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.34	30200	20230901	1.16	38350	-20.34	20230222	30200	1.16	20230901	38350	-20.34	20230222	30200	1.16	20230901	0.39	N	037710	1000	79 억		897121	N	N	0	N	00	N
146	20230901	160331	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30500	-300	5	-0.97	807665400	26427	81.75	30800	30900	30200	40000	21600	30800	30562.13	11.30	0	2851	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2427	4.28	0.31	12	0.33	7118.00	98932.00	38350	20230222	-20.47	30200	20230901	0.99	38350	-20.47	20230222	30200	0.99	20230901	38350	-20.47	20230222	30200	0.99	20230901	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N
147	20230901	150336	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30550	-250	5	-0.81	670405850	21927	67.83	30800	30900	30200	40000	21600	30800	30574.44	11.30	0	2737	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2431	4.29	0.31	12	0.28	7118.00	98932.00	38350	20230222	-20.34	30200	20230901	1.16	38350	-20.34	20230222	30200	1.16	20230901	38350	-20.34	20230222	30200	1.16	20230901	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N
148	20230901	140333	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30550	-250	5	-0.81	526976700	17220	53.27	30800	30900	30200	40000	21600	30800	30602.60	11.30	0	2043	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2431	4.29	0.31	12	0.22	7118.00	98932.00	38350	20230222	-20.34	30200	20230901	1.16	38350	-20.34	20230222	30200	1.16	20230901	38350	-20.34	20230222	30200	1.16	20230901	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N
149	20230901	130328	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30700	-100	5	-0.32	450243850	14711	45.51	30800	30900	30200	40000	21600	30800	30605.93	11.30	0	1833	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2443	4.31	0.31	12	0.18	7118.00	98932.00	38350	20230222	-19.95	30200	20230901	1.66	38350	-19.95	20230222	30200	1.66	20230901	38350	-19.95	20230222	30200	1.66	20230901	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N
150	20230901	120330	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30750	-50	5	-0.16	412206650	13473	41.68	30800	30900	30200	40000	21600	30800	30595.02	11.30	0	1601	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2447	4.32	0.31	12	0.17	7118.00	98932.00	38350	20230222	-19.82	30200	20230901	1.82	38350	-19.82	20230222	30200	1.82	20230901	38350	-19.82	20230222	30200	1.82	20230901	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N
151	20230901	110330	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30650	-150	5	-0.49	390665800	12771	39.51	30800	30900	30200	40000	21600	30800	30590.07	11.30	0	1291	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2439	4.31	0.31	12	0.16	7118.00	98932.00	38350	20230222	-20.08	30200	20230901	1.49	38350	-20.08	20230222	30200	1.49	20230901	38350	-20.08	20230222	30200	1.49	20230901	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N
152	20230901	100329	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30750	-50	5	-0.16	198642600	6497	20.10	30800	30900	30200	40000	21600	30800	30574.51	11.30	0	222	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2447	4.32	0.31	12	0.08	7118.00	98932.00	38350	20230222	-19.82	30200	20230901	1.82	38350	-19.82	20230222	30200	1.82	20230901	38350	-19.82	20230222	30200	1.82	20230901	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N
153	20230901	090325	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	0	3	0.00	6252350	203	0.63	30800	30850	30700	40000	21600	30800	30799.75	11.30	0	-3	32266	31532	30966	30232	29666	31250	29950	80	9200	1000	22170	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	30400	20230831	1.32	38350	-19.69	20230222	30400	1.32	20230831	38350	-19.69	20230222	30400	1.32	20230831	0.40	N	037710	1000	79 억		899418	N	N	6	N	00	N