KissMeData/227840/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	160952	57	100.00	KOSPI		유통업	N	N	N	N		N	10620	-180	5	-1.67	364347900	34555	173.39	10750	10760	10470	14040	7560	10800	10543.72	3.17	0	2201	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	967	2.88	0.43	12	0.38	3693.00	24961.00	12490	20230623	-14.97	9550	20221013	11.20	12490	-14.97	20230623	10050	5.67	20230103	12490	-14.97	20230623	9550	11.20	20221013	1.43	N	227840	5000	455 억		288287	N	N	3	N	00	N
3	20230927	151002	57	100.00	KOSPI		유통업	N	N	N	N		N	10580	-220	5	-2.04	358117790	33968	170.45	10750	10760	10470	14040	7560	10800	10542.80	3.17	0	2203	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	963	2.86	0.42	12	0.37	3693.00	24961.00	12490	20230623	-15.29	9550	20221013	10.79	12490	-15.29	20230623	10050	5.27	20230103	12490	-15.29	20230623	9550	10.79	20221013	1.43	N	227840	5000	455 억		288287	N	N	4	N	00	N
4	20230927	141003	57	100.00	KOSPI		유통업	N	N	N	N		N	10580	-220	5	-2.04	327645910	31088	155.99	10750	10760	10470	14040	7560	10800	10539.30	3.17	0	3074	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	963	2.86	0.42	12	0.34	3693.00	24961.00	12490	20230623	-15.29	9550	20221013	10.79	12490	-15.29	20230623	10050	5.27	20230103	12490	-15.29	20230623	9550	10.79	20221013	1.43	N	227840	5000	455 억		288287	N	N	4	N	00	N
5	20230927	130948	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	-310	5	-2.87	320096630	30372	152.40	10750	10760	10470	14040	7560	10800	10539.20	3.17	0	3070	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	955	2.84	0.42	12	0.33	3693.00	24961.00	12490	20230623	-16.01	9550	20221013	9.84	12490	-16.01	20230623	10050	4.38	20230103	12490	-16.01	20230623	9550	9.84	20221013	1.43	N	227840	5000	455 억		288287	N	N	4	N	00	N
6	20230927	120949	57	100.00	KOSPI		유통업	N	N	N	N		N	10600	-200	5	-1.85	111576550	10533	52.85	10750	10760	10530	14040	7560	10800	10593.05	3.17	0	328	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	965	2.87	0.42	12	0.12	3693.00	24961.00	12490	20230623	-15.13	9550	20221013	10.99	12490	-15.13	20230623	10050	5.47	20230103	12490	-15.13	20230623	9550	10.99	20221013	1.43	N	227840	5000	455 억		288287	N	N	4	N	00	N
7	20230927	110958	57	100.00	KOSPI		유통업	N	N	N	N		N	10650	-150	5	-1.39	62316480	5885	29.53	10750	10760	10530	14040	7560	10800	10589.04	3.17	0	855	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	969	2.88	0.43	12	0.06	3693.00	24961.00	12490	20230623	-14.73	9550	20221013	11.52	12490	-14.73	20230623	10050	5.97	20230103	12490	-14.73	20230623	9550	11.52	20221013	1.43	N	227840	5000	455 억		288287	N	N	4	N	00	N
8	20230927	100950	57	100.00	KOSPI		유통업	N	N	N	N		N	10600	-200	5	-1.85	56354090	5325	26.72	10750	10760	10530	14040	7560	10800	10582.93	3.17	0	1222	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	965	2.87	0.42	12	0.06	3693.00	24961.00	12490	20230623	-15.13	9550	20221013	10.99	12490	-15.13	20230623	10050	5.47	20230103	12490	-15.13	20230623	9550	10.99	20221013	1.43	N	227840	5000	455 억		288287	N	N	4	N	00	N
9	20230927	091009	57	100.00	KOSPI		유통업	N	N	N	N		N	10620	-180	5	-1.67	37982410	3595	18.04	10750	10760	10530	14040	7560	10800	10565.34	3.17	0	1717	11073	10936	10743	10606	10413	10840	10510	455	3240	5000	7770	10	1	9100836	967	2.88	0.43	12	0.04	3693.00	24961.00	12490	20230623	-14.97	9550	20221013	11.20	12490	-14.97	20230623	10050	5.67	20230103	12490	-14.97	20230623	9550	11.20	20221013	1.43	N	227840	5000	455 억		288287	N	N	4	N	00	N
10	20230926	160950	57	100.00	KOSPI		유통업	N	N	N	N		N	10800	-100	5	-0.92	211889210	19879	221.12	10880	10880	10550	14170	7630	10900	10658.83	3.19	0	-2158	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	983	2.92	0.43	12	0.22	3693.00	24961.00	12490	20230623	-13.53	9550	20221013	13.09	12490	-13.53	20230623	10050	7.46	20230103	12490	-13.53	20230623	9550	13.09	20221013	1.45	N	227840	5000	455 억		290576	N	N	4	N	00	N
11	20230926	150948	57	100.00	KOSPI		유통업	N	N	N	N		N	10620	-280	5	-2.57	205315630	19262	214.26	10880	10880	10550	14170	7630	10900	10658.98	3.19	0	-1888	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	967	2.88	0.43	12	0.21	3693.00	24961.00	12490	20230623	-14.97	9550	20221013	11.20	12490	-14.97	20230623	10050	5.67	20230103	12490	-14.97	20230623	9550	11.20	20221013	1.45	N	227840	5000	455 억		290576	N	N	8	N	00	N
12	20230926	140943	57	100.00	KOSPI		유통업	N	N	N	N		N	10620	-280	5	-2.57	181822440	17046	189.61	10880	10880	10550	14170	7630	10900	10666.44	3.19	0	-1971	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	967	2.88	0.43	12	0.19	3693.00	24961.00	12490	20230623	-14.97	9550	20221013	11.20	12490	-14.97	20230623	10050	5.67	20230103	12490	-14.97	20230623	9550	11.20	20221013	1.45	N	227840	5000	455 억		290576	N	N	8	N	00	N
13	20230926	130946	57	100.00	KOSPI		유통업	N	N	N	N		N	10740	-160	5	-1.47	117523430	10993	122.28	10880	10880	10570	14170	7630	10900	10690.56	3.19	0	-1458	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	977	2.91	0.43	12	0.12	3693.00	24961.00	12490	20230623	-14.01	9550	20221013	12.46	12490	-14.01	20230623	10050	6.87	20230103	12490	-14.01	20230623	9550	12.46	20221013	1.45	N	227840	5000	455 억		290576	N	N	8	N	00	N
14	20230926	120952	57	100.00	KOSPI		유통업	N	N	N	N		N	10680	-220	5	-2.02	106516680	9965	110.85	10880	10880	10570	14170	7630	10900	10688.87	3.19	0	-1024	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	972	2.89	0.43	12	0.11	3693.00	24961.00	12490	20230623	-14.49	9550	20221013	11.83	12490	-14.49	20230623	10050	6.27	20230103	12490	-14.49	20230623	9550	11.83	20221013	1.45	N	227840	5000	455 억		290576	N	N	8	N	00	N
15	20230926	110947	57	100.00	KOSPI		유통업	N	N	N	N		N	10790	-110	5	-1.01	28805630	2671	29.71	10880	10880	10740	14170	7630	10900	10784.15	3.19	0	-898	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	982	2.92	0.43	12	0.03	3693.00	24961.00	12490	20230623	-13.61	9550	20221013	12.98	12490	-13.61	20230623	10050	7.36	20230103	12490	-13.61	20230623	9550	12.98	20221013	1.45	N	227840	5000	455 억		290576	N	N	8	N	00	N
16	20230926	100948	57	100.00	KOSPI		유통업	N	N	N	N		N	10740	-160	5	-1.47	27004870	2504	27.85	10880	10880	10740	14170	7630	10900	10784.23	3.19	0	-762	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	977	2.91	0.43	12	0.03	3693.00	24961.00	12490	20230623	-14.01	9550	20221013	12.46	12490	-14.01	20230623	10050	6.87	20230103	12490	-14.01	20230623	9550	12.46	20221013	1.45	N	227840	5000	455 억		290576	N	N	8	N	00	N
17	20230926	090950	57	100.00	KOSPI		유통업	N	N	N	N		N	10880	-20	5	-0.18	3917000	360	4.00	10880	10880	10880	14170	7630	10900	10880.00	3.19	0	0	11133	11016	10853	10736	10573	11075	10795	455	3270	5000	7840	10	1	9100836	990	2.95	0.44	12	0.00	3693.00	24961.00	12490	20230623	-12.89	9550	20221013	13.93	12490	-12.89	20230623	10050	8.26	20230103	12490	-12.89	20230623	9550	13.93	20221013	1.45	N	227840	5000	455 억		290576	N	N	8	N	00	N
18	20230925	160949	57	100.00	KOSPI		유통업	N	N	N	N		N	10900	100	2	0.93	93065990	8622	60.00	10800	10970	10690	14040	7560	10800	10793.64	3.22	0	-2288	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	992	2.95	0.44	12	0.09	3693.00	24961.00	12490	20230623	-12.73	9550	20221013	14.14	12490	-12.73	20230623	10050	8.46	20230103	12490	-12.73	20230623	9550	14.14	20221013	1.48	N	227840	5000	455 억		292879	N	N	8	N	00	N
19	20230925	150952	57	100.00	KOSPI		유통업	N	N	N	N		N	10950	150	2	1.39	90484240	8385	58.35	10800	10970	10690	14040	7560	10800	10791.20	3.22	0	-2279	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	997	2.97	0.44	12	0.09	3693.00	24961.00	12490	20230623	-12.33	9550	20221013	14.66	12490	-12.33	20230623	10050	8.96	20230103	12490	-12.33	20230623	9550	14.66	20221013	1.48	N	227840	5000	455 억		292879	N	N	2	N	00	N
20	20230925	140935	57	100.00	KOSPI		유통업	N	N	N	N		N	10810	10	2	0.09	80420290	7458	51.90	10800	10850	10690	14040	7560	10800	10783.09	3.22	0	-2276	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	984	2.93	0.43	12	0.08	3693.00	24961.00	12490	20230623	-13.45	9550	20221013	13.19	12490	-13.45	20230623	10050	7.56	20230103	12490	-13.45	20230623	9550	13.19	20221013	1.48	N	227840	5000	455 억		292879	N	N	2	N	00	N
21	20230925	130941	57	100.00	KOSPI		유통업	N	N	N	N		N	10800	0	3	0.00	78007590	7234	50.34	10800	10850	10690	14040	7560	10800	10783.47	3.22	0	-2275	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	983	2.92	0.43	12	0.08	3693.00	24961.00	12490	20230623	-13.53	9550	20221013	13.09	12490	-13.53	20230623	10050	7.46	20230103	12490	-13.53	20230623	9550	13.09	20221013	1.48	N	227840	5000	455 억		292879	N	N	2	N	00	N
22	20230925	120946	57	100.00	KOSPI		유통업	N	N	N	N		N	10720	-80	5	-0.74	74179830	6879	47.87	10800	10850	10690	14040	7560	10800	10783.52	3.22	0	-1991	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	976	2.90	0.43	12	0.08	3693.00	24961.00	12490	20230623	-14.17	9550	20221013	12.25	12490	-14.17	20230623	10050	6.67	20230103	12490	-14.17	20230623	9550	12.25	20221013	1.48	N	227840	5000	455 억		292879	N	N	2	N	00	N
23	20230925	110941	57	100.00	KOSPI		유통업	N	N	N	N		N	10700	-100	5	-0.93	64753690	6004	41.78	10800	10850	10690	14040	7560	10800	10785.09	3.22	0	-1695	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	974	2.90	0.43	12	0.07	3693.00	24961.00	12490	20230623	-14.33	9550	20221013	12.04	12490	-14.33	20230623	10050	6.47	20230103	12490	-14.33	20230623	9550	12.04	20221013	1.48	N	227840	5000	455 억		292879	N	N	2	N	00	N
24	20230925	100945	57	100.00	KOSPI		유통업	N	N	N	N		N	10790	-10	5	-0.09	44657740	4131	28.75	10800	10850	10790	14040	7560	10800	10810.39	3.22	0	-1415	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	982	2.92	0.43	12	0.05	3693.00	24961.00	12490	20230623	-13.61	9550	20221013	12.98	12490	-13.61	20230623	10050	7.36	20230103	12490	-13.61	20230623	9550	12.98	20221013	1.48	N	227840	5000	455 억		292879	N	N	2	N	00	N
25	20230925	090940	57	100.00	KOSPI		유통업	N	N	N	N		N	10800	0	3	0.00	6955190	644	4.48	10800	10800	10790	14040	7560	10800	10799.98	3.22	0	-123	11073	10936	10863	10726	10653	10900	10690	455	3240	5000	7770	10	1	9100836	983	2.92	0.43	12	0.01	3693.00	24961.00	12490	20230623	-13.53	9550	20221013	13.09	12490	-13.53	20230623	10050	7.46	20230103	12490	-13.53	20230623	9550	13.09	20221013	1.48	N	227840	5000	455 억		292879	N	N	2	N	00	N
26	20230922	161016	57	100.00	KOSPI		유통업	N	N	N	N		N	10800	-90	5	-0.83	155253490	14325	130.61	11000	11000	10790	14150	7630	10890	10838.25	3.27	0	-4776	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	983	2.92	0.43	12	0.16	3693.00	24961.00	12490	20230623	-13.53	9550	20221013	13.09	12490	-13.53	20230623	10050	7.46	20230103	12490	-13.53	20230623	9550	13.09	20221013	1.51	N	227840	5000	455 억		297675	N	N	2	N	00	N
27	20230922	151010	57	100.00	KOSPI		유통업	N	N	N	N		N	10850	-40	5	-0.37	136382000	12578	114.68	11000	11000	10790	14150	7630	10890	10842.90	3.27	0	-4584	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	987	2.94	0.43	12	0.14	3693.00	24961.00	12490	20230623	-13.13	9550	20221013	13.61	12490	-13.13	20230623	10050	7.96	20230103	12490	-13.13	20230623	9550	13.61	20221013	1.51	N	227840	5000	455 억		297675	N	N	4	N	00	N
28	20230922	141009	57	100.00	KOSPI		유통업	N	N	N	N		N	10810	-80	5	-0.73	112548400	10379	94.63	11000	11000	10790	14150	7630	10890	10843.86	3.27	0	-3902	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	984	2.93	0.43	12	0.11	3693.00	24961.00	12490	20230623	-13.45	9550	20221013	13.19	12490	-13.45	20230623	10050	7.56	20230103	12490	-13.45	20230623	9550	13.19	20221013	1.51	N	227840	5000	455 억		297675	N	N	4	N	00	N
29	20230922	130909	57	100.00	KOSPI		유통업	N	N	N	N		N	10850	-40	5	-0.37	88576590	8162	74.42	11000	11000	10800	14150	7630	10890	10852.31	3.27	0	-3418	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	987	2.94	0.43	12	0.09	3693.00	24961.00	12490	20230623	-13.13	9550	20221013	13.61	12490	-13.13	20230623	10050	7.96	20230103	12490	-13.13	20230623	9550	13.61	20221013	1.51	N	227840	5000	455 억		297675	N	N	4	N	00	N
30	20230922	120907	57	100.00	KOSPI		유통업	N	N	N	N		N	10810	-80	5	-0.73	87351310	8049	73.39	11000	11000	10800	14150	7630	10890	10852.44	3.27	0	-3356	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	984	2.93	0.43	12	0.09	3693.00	24961.00	12490	20230623	-13.45	9550	20221013	13.19	12490	-13.45	20230623	10050	7.56	20230103	12490	-13.45	20230623	9550	13.19	20221013	1.51	N	227840	5000	455 억		297675	N	N	4	N	00	N
31	20230922	110902	57	100.00	KOSPI		유통업	N	N	N	N		N	10830	-60	5	-0.55	79482150	7322	66.76	11000	11000	10800	14150	7630	10890	10855.25	3.27	0	-3311	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	986	2.93	0.43	12	0.08	3693.00	24961.00	12490	20230623	-13.29	9550	20221013	13.40	12490	-13.29	20230623	10050	7.76	20230103	12490	-13.29	20230623	9550	13.40	20221013	1.51	N	227840	5000	455 억		297675	N	N	4	N	00	N
32	20230922	100903	57	100.00	KOSPI		유통업	N	N	N	N		N	10820	-70	5	-0.64	70779530	6519	59.44	11000	11000	10800	14150	7630	10890	10857.42	3.27	0	-3241	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	985	2.93	0.43	12	0.07	3693.00	24961.00	12490	20230623	-13.37	9550	20221013	13.30	12490	-13.37	20230623	10050	7.66	20230103	12490	-13.37	20230623	9550	13.30	20221013	1.51	N	227840	5000	455 억		297675	N	N	4	N	00	N
33	20230922	090859	57	100.00	KOSPI		유통업	N	N	N	N		N	10940	50	2	0.46	22377170	2047	18.66	11000	11000	10860	14150	7630	10890	10931.69	3.27	0	-888	11156	11022	10936	10802	10716	10980	10760	455	3260	5000	7840	10	1	9100836	996	2.96	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.41	9550	20221013	14.55	12490	-12.41	20230623	10050	8.86	20230103	12490	-12.41	20230623	9550	14.55	20221013	1.51	N	227840	5000	455 억		297675	N	N	4	N	00	N
34	20230921	160903	57	100.00	KOSPI		유통업	N	N	N	N		N	10890	-180	5	-1.63	119964890	10968	142.37	11050	11070	10850	14390	7750	11070	10937.72	3.31	0	-2543	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	991	2.95	0.44	12	0.12	3693.00	24961.00	12490	20230623	-12.81	9550	20221013	14.03	12490	-12.81	20230623	10050	8.36	20230103	12490	-12.81	20230623	9550	14.03	20221013	1.50	N	227840	5000	455 억		300899	N	N	4	N	00	N
35	20230921	150851	57	100.00	KOSPI		유통업	N	N	N	N		N	10870	-200	5	-1.81	111943490	10230	132.79	11050	11070	10850	14390	7750	11070	10942.67	3.31	0	-2354	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	989	2.94	0.44	12	0.11	3693.00	24961.00	12490	20230623	-12.97	9550	20221013	13.82	12490	-12.97	20230623	10050	8.16	20230103	12490	-12.97	20230623	9550	13.82	20221013	1.50	N	227840	5000	455 억		300899	N	N	6	N	00	N
36	20230921	140858	57	100.00	KOSPI		유통업	N	N	N	N		N	10880	-190	5	-1.72	92065410	8402	109.06	11050	11070	10880	14390	7750	11070	10957.56	3.31	0	-1876	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	990	2.95	0.44	12	0.09	3693.00	24961.00	12490	20230623	-12.89	9550	20221013	13.93	12490	-12.89	20230623	10050	8.26	20230103	12490	-12.89	20230623	9550	13.93	20221013	1.50	N	227840	5000	455 억		300899	N	N	6	N	00	N
37	20230921	130854	57	100.00	KOSPI		유통업	N	N	N	N		N	11020	-50	5	-0.45	68182360	6209	80.59	11050	11070	10890	14390	7750	11070	10981.21	3.31	0	-1747	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	1003	2.98	0.44	12	0.07	3693.00	24961.00	12490	20230623	-11.77	9550	20221013	15.39	12490	-11.77	20230623	10050	9.65	20230103	12490	-11.77	20230623	9550	15.39	20221013	1.50	N	227840	5000	455 억		300899	N	N	6	N	00	N
38	20230921	120846	57	100.00	KOSPI		유통업	N	N	N	N		N	10990	-80	5	-0.72	31595270	2862	37.15	11050	11070	10970	14390	7750	11070	11039.58	3.31	0	-984	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	1000	2.98	0.44	12	0.03	3693.00	24961.00	12490	20230623	-12.01	9550	20221013	15.08	12490	-12.01	20230623	10050	9.35	20230103	12490	-12.01	20230623	9550	15.08	20221013	1.50	N	227840	5000	455 억		300899	N	N	6	N	00	N
39	20230921	110906	57	100.00	KOSPI		유통업	N	N	N	N		N	11020	-50	5	-0.45	28336860	2566	33.31	11050	11070	10970	14390	7750	11070	11043.20	3.31	0	-706	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	1003	2.98	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.77	9550	20221013	15.39	12490	-11.77	20230623	10050	9.65	20230103	12490	-11.77	20230623	9550	15.39	20221013	1.50	N	227840	5000	455 억		300899	N	N	6	N	00	N
40	20230921	100848	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	-20	5	-0.18	23464270	2124	27.57	11050	11070	10970	14390	7750	11070	11047.21	3.31	0	-460	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	1006	2.99	0.44	12	0.02	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.50	N	227840	5000	455 억		300899	N	N	6	N	00	N
41	20230921	090854	57	100.00	KOSPI		유통업	N	N	N	N		N	10970	-100	5	-0.90	2561920	232	3.01	11050	11050	10970	14390	7750	11070	11042.76	3.31	0	0	11163	11116	11023	10976	10883	11140	11000	455	3320	5000	7970	10	1	9100836	998	2.97	0.44	12	0.00	3693.00	24961.00	12490	20230623	-12.17	9550	20221013	14.87	12490	-12.17	20230623	10050	9.15	20230103	12490	-12.17	20230623	9550	14.87	20221013	1.50	N	227840	5000	455 억		300899	N	N	6	N	00	N
42	20230920	160859	57	100.00	KOSPI		유통업	N	N	N	N		N	11070	0	3	0.00	84459860	7694	278.57	11070	11070	10930	14390	7750	11070	10977.37	3.33	0	-1443	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	1007	3.00	0.44	12	0.08	3693.00	24961.00	12490	20230623	-11.37	9550	20221013	15.92	12490	-11.37	20230623	10050	10.15	20230103	12490	-11.37	20230623	9550	15.92	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
43	20230920	150835	57	100.00	KOSPI		유통업	N	N	N	N		N	10970	-100	5	-0.90	75542530	6884	249.24	11070	11070	10930	14390	7750	11070	10973.64	3.33	0	-1408	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	998	2.97	0.44	12	0.08	3693.00	24961.00	12490	20230623	-12.17	9550	20221013	14.87	12490	-12.17	20230623	10050	9.15	20230103	12490	-12.17	20230623	9550	14.87	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
44	20230920	140847	57	100.00	KOSPI		유통업	N	N	N	N		N	10970	-100	5	-0.90	67197710	6124	221.72	11070	11070	10930	14390	7750	11070	10972.85	3.33	0	-1246	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	998	2.97	0.44	12	0.07	3693.00	24961.00	12490	20230623	-12.17	9550	20221013	14.87	12490	-12.17	20230623	10050	9.15	20230103	12490	-12.17	20230623	9550	14.87	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
45	20230920	130842	57	100.00	KOSPI		유통업	N	N	N	N		N	11000	-70	5	-0.63	45150940	4112	148.88	11070	11070	10930	14390	7750	11070	10980.29	3.33	0	-871	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	1001	2.98	0.44	12	0.05	3693.00	24961.00	12490	20230623	-11.93	9550	20221013	15.18	12490	-11.93	20230623	10050	9.45	20230103	12490	-11.93	20230623	9550	15.18	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
46	20230920	120843	57	100.00	KOSPI		유통업	N	N	N	N		N	11000	-70	5	-0.63	38752490	3529	127.77	11070	11070	10930	14390	7750	11070	10981.15	3.33	0	-587	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	1001	2.98	0.44	12	0.04	3693.00	24961.00	12490	20230623	-11.93	9550	20221013	15.18	12490	-11.93	20230623	10050	9.45	20230103	12490	-11.93	20230623	9550	15.18	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
47	20230920	110850	57	100.00	KOSPI		유통업	N	N	N	N		N	11000	-70	5	-0.63	23709430	2158	78.13	11070	11070	10930	14390	7750	11070	10986.76	3.33	0	-377	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	1001	2.98	0.44	12	0.02	3693.00	24961.00	12490	20230623	-11.93	9550	20221013	15.18	12490	-11.93	20230623	10050	9.45	20230103	12490	-11.93	20230623	9550	15.18	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
48	20230920	100830	57	100.00	KOSPI		유통업	N	N	N	N		N	10960	-110	5	-0.99	19080460	1736	62.85	11070	11070	10930	14390	7750	11070	10991.05	3.33	0	-269	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	997	2.97	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.25	9550	20221013	14.76	12490	-12.25	20230623	10050	9.05	20230103	12490	-12.25	20230623	9550	14.76	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
49	20230920	090843	57	100.00	KOSPI		유통업	N	N	N	N		N	11060	-10	5	-0.09	3343130	302	10.93	11070	11070	11060	14390	7750	11070	11069.97	3.33	0	-1	11196	11132	11036	10972	10876	11085	10925	455	3320	5000	7970	10	1	9100836	1007	2.99	0.44	12	0.00	3693.00	24961.00	12490	20230623	-11.45	9550	20221013	15.81	12490	-11.45	20230623	10050	10.05	20230103	12490	-11.45	20230623	9550	15.81	20221013	1.46	N	227840	5000	455 억		302626	N	N	6	N	00	N
50	20230919	160841	57	100.00	KOSPI		유통업	N	N	N	N		N	11070	30	2	0.27	30389520	2762	26.26	11100	11100	10940	14350	7730	11040	11002.72	3.33	0	-345	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	1007	3.00	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.37	9550	20221013	15.92	12490	-11.37	20230623	10050	10.15	20230103	12490	-11.37	20230623	9550	15.92	20221013	1.43	N	227840	5000	455 억		302954	N	N	6	N	00	N
51	20230919	150840	57	100.00	KOSPI		유통업	N	N	N	N		N	11000	-40	5	-0.36	29541030	2685	25.53	11100	11100	10940	14350	7730	11040	11002.25	3.33	0	-334	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	1001	2.98	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.93	9550	20221013	15.18	12490	-11.93	20230623	10050	9.45	20230103	12490	-11.93	20230623	9550	15.18	20221013	1.43	N	227840	5000	455 억		302954	N	N	10	N	00	N
52	20230919	140838	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	10	2	0.09	22544370	2048	19.47	11100	11100	10940	14350	7730	11040	11007.99	3.33	0	-102	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	1006	2.99	0.44	12	0.02	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.43	N	227840	5000	455 억		302954	N	N	10	N	00	N
53	20230919	130825	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	10	2	0.09	21860020	1986	18.88	11100	11100	10940	14350	7730	11040	11007.06	3.33	0	-66	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	1006	2.99	0.44	12	0.02	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.43	N	227840	5000	455 억		302954	N	N	10	N	00	N
54	20230919	120841	57	100.00	KOSPI		유통업	N	N	N	N		N	11010	-30	5	-0.27	13128410	1193	11.34	11100	11100	10940	14350	7730	11040	11004.53	3.33	0	2	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	1002	2.98	0.44	12	0.01	3693.00	24961.00	12490	20230623	-11.85	9550	20221013	15.29	12490	-11.85	20230623	10050	9.55	20230103	12490	-11.85	20230623	9550	15.29	20221013	1.43	N	227840	5000	455 억		302954	N	N	10	N	00	N
55	20230919	110846	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	10	2	0.09	12114790	1101	10.47	11100	11100	10940	14350	7730	11040	11003.44	3.33	0	48	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	1006	2.99	0.44	12	0.01	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.43	N	227840	5000	455 억		302954	N	N	10	N	00	N
56	20230919	100839	57	100.00	KOSPI		유통업	N	N	N	N		N	10980	-60	5	-0.54	8385860	762	7.24	11100	11100	10950	14350	7730	11040	11005.07	3.33	0	32	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	999	2.97	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.09	9550	20221013	14.97	12490	-12.09	20230623	10050	9.25	20230103	12490	-12.09	20230623	9550	14.97	20221013	1.43	N	227840	5000	455 억		302954	N	N	10	N	00	N
57	20230919	090836	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	0	3	0.00	673620	61	0.58	11100	11100	11040	14350	7730	11040	11042.95	3.33	0	56	11240	11140	11010	10910	10780	11075	10845	455	3310	5000	7940	10	1	9100836	1005	2.99	0.44	12	0.00	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.43	N	227840	5000	455 억		302954	N	N	10	N	00	N
58	20230918	160840	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	-10	5	-0.09	115567830	10519	152.49	11050	11110	10880	14360	7740	11050	10986.58	3.33	0	91	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1005	2.99	0.44	12	0.12	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.42	N	227840	5000	455 억		303323	N	N	10	N	00	N
59	20230918	150836	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	-10	5	-0.09	114465270	10419	151.04	11050	11110	10880	14360	7740	11050	10986.21	3.33	0	95	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1005	2.99	0.44	12	0.11	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.42	N	227840	5000	455 억		303323	N	N	15	N	00	N
60	20230918	140857	57	100.00	KOSPI		유통업	N	N	N	N		N	11000	-50	5	-0.45	105345630	9590	139.03	11050	11110	10880	14360	7740	11050	10984.95	3.33	0	310	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1001	2.98	0.44	12	0.11	3693.00	24961.00	12490	20230623	-11.93	9550	20221013	15.18	12490	-11.93	20230623	10050	9.45	20230103	12490	-11.93	20230623	9550	15.18	20221013	1.42	N	227840	5000	455 억		303323	N	N	15	N	00	N
61	20230918	130834	57	100.00	KOSPI		유통업	N	N	N	N		N	10990	-60	5	-0.54	103116840	9387	136.08	11050	11110	10880	14360	7740	11050	10985.07	3.33	0	251	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1000	2.98	0.44	12	0.10	3693.00	24961.00	12490	20230623	-12.01	9550	20221013	15.08	12490	-12.01	20230623	10050	9.35	20230103	12490	-12.01	20230623	9550	15.08	20221013	1.42	N	227840	5000	455 억		303323	N	N	15	N	00	N
62	20230918	120841	57	100.00	KOSPI		유통업	N	N	N	N		N	11070	20	2	0.18	43001410	3901	56.55	11050	11110	10970	14360	7740	11050	11023.18	3.33	0	-162	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1007	3.00	0.44	12	0.04	3693.00	24961.00	12490	20230623	-11.37	9550	20221013	15.92	12490	-11.37	20230623	10050	10.15	20230103	12490	-11.37	20230623	9550	15.92	20221013	1.42	N	227840	5000	455 억		303323	N	N	15	N	00	N
63	20230918	110827	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	0	3	0.00	33097630	2999	43.48	11050	11110	11000	14360	7740	11050	11036.22	3.33	0	-350	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1006	2.99	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.42	N	227840	5000	455 억		303323	N	N	15	N	00	N
64	20230918	100822	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	0	3	0.00	24717330	2239	32.46	11050	11110	11000	14360	7740	11050	11039.45	3.33	0	-52	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1006	2.99	0.44	12	0.02	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.42	N	227840	5000	455 억		303323	N	N	15	N	00	N
65	20230918	090825	57	100.00	KOSPI		유통업	N	N	N	N		N	11090	40	2	0.36	6692590	605	8.77	11050	11110	11040	14360	7740	11050	11062.13	3.33	0	-30	11236	11142	11036	10942	10836	11190	10990	455	3310	5000	7950	10	1	9100836	1009	3.00	0.44	12	0.01	3693.00	24961.00	12490	20230623	-11.21	9550	20221013	16.13	12490	-11.21	20230623	10050	10.35	20230103	12490	-11.21	20230623	9550	16.13	20221013	1.42	N	227840	5000	455 억		303323	N	N	15	N	00	N
66	20230915	160834	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	100	2	0.91	75672950	6868	192.70	10950	11130	10930	14230	7670	10950	11018.19	3.34	0	-959	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	1006	2.99	0.44	12	0.08	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.27	N	227840	5000	455 억		304276	N	N	15	N	00	N
67	20230915	150831	57	100.00	KOSPI		유통업	N	N	N	N		N	11070	120	2	1.10	73209660	6645	186.45	10950	11130	10930	14230	7670	10950	11017.26	3.34	0	-919	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	1007	3.00	0.44	12	0.07	3693.00	24961.00	12490	20230623	-11.37	9550	20221013	15.92	12490	-11.37	20230623	10050	10.15	20230103	12490	-11.37	20230623	9550	15.92	20221013	1.27	N	227840	5000	455 억		304276	N	N	139	N	00	N
68	20230915	140835	57	100.00	KOSPI		유통업	N	N	N	N		N	11080	130	2	1.19	70587460	6408	179.80	10950	11130	10930	14230	7670	10950	11015.52	3.34	0	-919	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	1008	3.00	0.44	12	0.07	3693.00	24961.00	12490	20230623	-11.29	9550	20221013	16.02	12490	-11.29	20230623	10050	10.25	20230103	12490	-11.29	20230623	9550	16.02	20221013	1.27	N	227840	5000	455 억		304276	N	N	139	N	00	N
69	20230915	130828	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	90	2	0.82	45446820	4141	116.19	10950	11040	10930	14230	7670	10950	10974.84	3.34	0	-657	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	1005	2.99	0.44	12	0.05	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.27	N	227840	5000	455 억		304276	N	N	139	N	00	N
70	20230915	120831	57	100.00	KOSPI		유통업	N	N	N	N		N	10980	30	2	0.27	40742200	3713	104.18	10950	11030	10930	14230	7670	10950	10972.85	3.34	0	-657	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	999	2.97	0.44	12	0.04	3693.00	24961.00	12490	20230623	-12.09	9550	20221013	14.97	12490	-12.09	20230623	10050	9.25	20230103	12490	-12.09	20230623	9550	14.97	20221013	1.27	N	227840	5000	455 억		304276	N	N	139	N	00	N
71	20230915	110839	57	100.00	KOSPI		유통업	N	N	N	N		N	10980	30	2	0.27	24117990	2199	61.70	10950	11030	10930	14230	7670	10950	10967.71	3.34	0	-355	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	999	2.97	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.09	9550	20221013	14.97	12490	-12.09	20230623	10050	9.25	20230103	12490	-12.09	20230623	9550	14.97	20221013	1.27	N	227840	5000	455 억		304276	N	N	139	N	00	N
72	20230915	100837	57	100.00	KOSPI		유통업	N	N	N	N		N	10980	30	2	0.27	15861800	1448	40.63	10950	10980	10930	14230	7670	10950	10954.28	3.34	0	-223	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	999	2.97	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.09	9550	20221013	14.97	12490	-12.09	20230623	10050	9.25	20230103	12490	-12.09	20230623	9550	14.97	20221013	1.27	N	227840	5000	455 억		304276	N	N	139	N	00	N
73	20230915	090826	57	100.00	KOSPI		유통업	N	N	N	N		N	10950	0	3	0.00	2781370	254	7.13	10950	10980	10950	14230	7670	10950	10950.28	3.34	0	-2	11016	10982	10916	10882	10816	11000	10900	455	3280	5000	7880	10	1	9100836	997	2.97	0.44	12	0.00	3693.00	24961.00	12490	20230623	-12.33	9550	20221013	14.66	12490	-12.33	20230623	10050	8.96	20230103	12490	-12.33	20230623	9550	14.66	20221013	1.27	N	227840	5000	455 억		304276	N	N	139	N	00	N
74	20230914	160836	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10950	80	2	0.74	38871990	3564	13.17	10850	10950	10850	14130	7610	10870	10906.84	3.35	0	-44	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	997	2.97	0.44	12	0.04	3693.00	24961.00	12490	20230623	-12.33	9550	20221013	14.66	12490	-12.33	20230623	10050	8.96	20230103	12490	-12.33	20230623	9550	14.66	20221013	1.16	N	227840	5000	455 억		304638	N	N	139	N	00	N
75	20230914	150811	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10920	50	2	0.46	25779700	2368	8.75	10850	10950	10850	14130	7610	10870	10886.70	3.35	0	-250	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	994	2.96	0.44	12	0.03	3693.00	24961.00	12490	20230623	-12.57	9550	20221013	14.35	12490	-12.57	20230623	10050	8.66	20230103	12490	-12.57	20230623	9550	14.35	20221013	1.16	N	227840	5000	455 억		304638	N	N	0	N	00	N
76	20230914	140828	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10910	40	2	0.37	22069890	2028	7.50	10850	10950	10850	14130	7610	10870	10882.59	3.35	0	-110	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	993	2.95	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.65	9550	20221013	14.24	12490	-12.65	20230623	10050	8.56	20230103	12490	-12.65	20230623	9550	14.24	20221013	1.16	N	227840	5000	455 억		304638	N	N	0	N	00	N
77	20230914	130812	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10910	40	2	0.37	15664060	1440	5.32	10850	10950	10850	14130	7610	10870	10877.82	3.35	0	-48	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	993	2.95	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.65	9550	20221013	14.24	12490	-12.65	20230623	10050	8.56	20230103	12490	-12.65	20230623	9550	14.24	20221013	1.16	N	227840	5000	455 억		304638	N	N	0	N	00	N
78	20230914	120822	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10880	10	2	0.09	14358350	1320	4.88	10850	10950	10850	14130	7610	10870	10877.54	3.35	0	-39	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	990	2.95	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.89	9550	20221013	13.93	12490	-12.89	20230623	10050	8.26	20230103	12490	-12.89	20230623	9550	13.93	20221013	1.16	N	227840	5000	455 억		304638	N	N	0	N	00	N
79	20230914	110814	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10910	40	2	0.37	8343600	768	2.84	10850	10950	10850	14130	7610	10870	10864.06	3.35	0	113	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	993	2.95	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.65	9550	20221013	14.24	12490	-12.65	20230623	10050	8.56	20230103	12490	-12.65	20230623	9550	14.24	20221013	1.16	N	227840	5000	455 억		304638	N	N	0	N	00	N
80	20230914	100808	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10870	0	3	0.00	8049570	741	2.74	10850	10950	10850	14130	7610	10870	10863.12	3.35	0	102	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	989	2.94	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.97	9550	20221013	13.82	12490	-12.97	20230623	10050	8.16	20230103	12490	-12.97	20230623	9550	13.82	20221013	1.16	N	227840	5000	455 억		304638	N	N	0	N	00	N
81	20230914	090824	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	10890	20	2	0.18	6395590	589	2.18	10850	10890	10850	14130	7610	10870	10858.39	3.35	0	111	10983	10926	10883	10826	10783	10955	10855	455	3260	5000	7820	10	1	9100836	991	2.95	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.81	9550	20221013	14.03	12490	-12.81	20230623	10050	8.36	20230103	12490	-12.81	20230623	9550	14.03	20221013	1.16	N	227840	5000	455 억		304638	N	N	0	N	00	N
82	20230913	160828	57	100.00	KOSPI		유통업	N	N	N	N		N	10870	-40	5	-0.37	293941500	27052	128.57	10850	10940	10840	14180	7640	10910	10865.80	3.33	0	1287	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	989	2.94	0.44	12	0.30	3693.00	24961.00	12490	20230623	-12.97	9550	20221013	13.82	12490	-12.97	20230623	10050	8.16	20230103	12490	-12.97	20230623	9550	13.82	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
83	20230913	150818	57	100.00	KOSPI		유통업	N	N	N	N		N	10900	-10	5	-0.09	272416470	25072	119.16	10850	10940	10840	14180	7640	10910	10865.37	3.33	0	1186	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	992	2.95	0.44	12	0.28	3693.00	24961.00	12490	20230623	-12.73	9550	20221013	14.14	12490	-12.73	20230623	10050	8.46	20230103	12490	-12.73	20230623	9550	14.14	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
84	20230913	140827	57	100.00	KOSPI		유통업	N	N	N	N		N	10870	-40	5	-0.37	201313230	18526	88.05	10850	10940	10840	14180	7640	10910	10866.52	3.33	0	-846	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	989	2.94	0.44	12	0.20	3693.00	24961.00	12490	20230623	-12.97	9550	20221013	13.82	12490	-12.97	20230623	10050	8.16	20230103	12490	-12.97	20230623	9550	13.82	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
85	20230913	130803	57	100.00	KOSPI		유통업	N	N	N	N		N	10860	-50	5	-0.46	101002190	9297	44.19	10850	10910	10840	14180	7640	10910	10863.96	3.33	0	-831	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	988	2.94	0.44	12	0.10	3693.00	24961.00	12490	20230623	-13.05	9550	20221013	13.72	12490	-13.05	20230623	10050	8.06	20230103	12490	-13.05	20230623	9550	13.72	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
86	20230913	120823	57	100.00	KOSPI		유통업	N	N	N	N		N	10860	-50	5	-0.46	91919600	8460	40.21	10850	10910	10840	14180	7640	10910	10865.20	3.33	0	-831	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	988	2.94	0.44	12	0.09	3693.00	24961.00	12490	20230623	-13.05	9550	20221013	13.72	12490	-13.05	20230623	10050	8.06	20230103	12490	-13.05	20230623	9550	13.72	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
87	20230913	110822	57	100.00	KOSPI		유통업	N	N	N	N		N	10850	-60	5	-0.55	50668070	4662	22.16	10850	10910	10850	14180	7640	10910	10868.31	3.33	0	-754	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	987	2.94	0.43	12	0.05	3693.00	24961.00	12490	20230623	-13.13	9550	20221013	13.61	12490	-13.13	20230623	10050	7.96	20230103	12490	-13.13	20230623	9550	13.61	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
88	20230913	100814	57	100.00	KOSPI		유통업	N	N	N	N		N	10910	0	3	0.00	29848380	2744	13.04	10850	10910	10850	14180	7640	10910	10877.69	3.33	0	-389	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	993	2.95	0.44	12	0.03	3693.00	24961.00	12490	20230623	-12.65	9550	20221013	14.24	12490	-12.65	20230623	10050	8.56	20230103	12490	-12.65	20230623	9550	14.24	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
89	20230913	090806	57	100.00	KOSPI		유통업	N	N	N	N		N	10900	-10	5	-0.09	1150600	106	0.50	10850	10900	10850	14180	7640	10910	10854.72	3.33	0	-13	11236	11072	10966	10802	10696	11020	10750	455	3270	5000	7850	10	1	9100836	992	2.95	0.44	12	0.00	3693.00	24961.00	12490	20230623	-12.73	9550	20221013	14.14	12490	-12.73	20230623	10050	8.46	20230103	12490	-12.73	20230623	9550	14.14	20221013	1.16	N	227840	5000	455 억		303351	N	N	0	N	00	N
90	20230912	160804	57	100.00	KOSPI		유통업	N	N	N	N		N	10910	-60	5	-0.55	229945170	21040	112.75	11000	11130	10860	14260	7680	10970	10928.95	3.33	0	388	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	993	2.95	0.44	12	0.23	3693.00	24961.00	12490	20230623	-12.65	9550	20221013	14.24	12490	-12.65	20230623	10050	8.56	20230103	12490	-12.65	20230623	9550	14.24	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
91	20230912	150811	57	100.00	KOSPI		유통업	N	N	N	N		N	10870	-100	5	-0.91	224457900	20536	110.05	11000	11130	10870	14260	7680	10970	10929.97	3.33	0	476	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	989	2.94	0.44	12	0.23	3693.00	24961.00	12490	20230623	-12.97	9550	20221013	13.82	12490	-12.97	20230623	10050	8.16	20230103	12490	-12.97	20230623	9550	13.82	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
92	20230912	140811	57	100.00	KOSPI		유통업	N	N	N	N		N	10880	-90	5	-0.82	213645060	19542	104.73	11000	11130	10880	14260	7680	10970	10932.61	3.33	0	801	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	990	2.95	0.44	12	0.21	3693.00	24961.00	12490	20230623	-12.89	9550	20221013	13.93	12490	-12.89	20230623	10050	8.26	20230103	12490	-12.89	20230623	9550	13.93	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
93	20230912	130800	57	100.00	KOSPI		유통업	N	N	N	N		N	10930	-40	5	-0.36	195042140	17836	95.58	11000	11130	10900	14260	7680	10970	10935.31	3.33	0	1920	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	995	2.96	0.44	12	0.20	3693.00	24961.00	12490	20230623	-12.49	9550	20221013	14.45	12490	-12.49	20230623	10050	8.76	20230103	12490	-12.49	20230623	9550	14.45	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
94	20230912	120759	57	100.00	KOSPI		유통업	N	N	N	N		N	10950	-20	5	-0.18	158176820	14461	77.50	11000	11130	10900	14260	7680	10970	10938.17	3.33	0	1915	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	997	2.97	0.44	12	0.16	3693.00	24961.00	12490	20230623	-12.33	9550	20221013	14.66	12490	-12.33	20230623	10050	8.96	20230103	12490	-12.33	20230623	9550	14.66	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
95	20230912	110804	57	100.00	KOSPI		유통업	N	N	N	N		N	10960	-10	5	-0.09	157278370	14379	77.06	11000	11130	10900	14260	7680	10970	10938.06	3.33	0	1895	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	997	2.97	0.44	12	0.16	3693.00	24961.00	12490	20230623	-12.25	9550	20221013	14.76	12490	-12.25	20230623	10050	9.05	20230103	12490	-12.25	20230623	9550	14.76	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
96	20230912	100757	57	100.00	KOSPI		유통업	N	N	N	N		N	10960	-10	5	-0.09	111845300	10224	54.79	11000	11130	10900	14260	7680	10970	10939.49	3.33	0	1364	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	997	2.97	0.44	12	0.11	3693.00	24961.00	12490	20230623	-12.25	9550	20221013	14.76	12490	-12.25	20230623	10050	9.05	20230103	12490	-12.25	20230623	9550	14.76	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
97	20230912	090815	57	100.00	KOSPI		유통업	N	N	N	N		N	10990	20	2	0.18	13445030	1224	6.56	11000	11130	10970	14260	7680	10970	10984.50	3.33	0	492	11250	11110	11010	10870	10770	11180	10940	455	3290	5000	7890	10	1	9100836	1000	2.98	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.01	9550	20221013	15.08	12490	-12.01	20230623	10050	9.35	20230103	12490	-12.01	20230623	9550	15.08	20221013	1.15	N	227840	5000	455 억		303037	N	N	2	N	00	N
98	20230911	160757	57	100.00	KOSPI		유통업	N	N	N	N		N	10970	40	2	0.37	205305840	18660	167.32	10910	11150	10910	14200	7660	10930	11002.58	3.29	0	1482	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	998	2.97	0.44	12	0.21	3693.00	24961.00	12490	20230623	-12.17	9550	20221013	14.87	12490	-12.17	20230623	10050	9.15	20230103	12490	-12.17	20230623	9550	14.87	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
99	20230911	150803	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	110	2	1.01	194070100	17638	158.16	10910	11150	10910	14200	7660	10930	11003.09	3.29	0	1480	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	1005	2.99	0.44	12	0.19	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
100	20230911	140812	57	100.00	KOSPI		유통업	N	N	N	N		N	11120	190	2	1.74	125949140	11449	102.66	10910	11150	10910	14200	7660	10930	11001.09	3.29	0	-815	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	1012	3.01	0.45	12	0.13	3693.00	24961.00	12490	20230623	-10.97	9550	20221013	16.44	12490	-10.97	20230623	10050	10.65	20230103	12490	-10.97	20230623	9550	16.44	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
101	20230911	130746	57	100.00	KOSPI		유통업	N	N	N	N		N	11130	200	2	1.83	115773680	10533	94.45	10910	11150	10910	14200	7660	10930	10991.71	3.29	0	-794	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	1013	3.01	0.45	12	0.12	3693.00	24961.00	12490	20230623	-10.89	9550	20221013	16.54	12490	-10.89	20230623	10050	10.75	20230103	12490	-10.89	20230623	9550	16.54	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
102	20230911	120800	57	100.00	KOSPI		유통업	N	N	N	N		N	11090	160	2	1.46	114252670	10396	93.22	10910	11100	10910	14200	7660	10930	10990.25	3.29	0	-826	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	1009	3.00	0.44	12	0.11	3693.00	24961.00	12490	20230623	-11.21	9550	20221013	16.13	12490	-11.21	20230623	10050	10.35	20230103	12490	-11.21	20230623	9550	16.13	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
103	20230911	110746	57	100.00	KOSPI		유통업	N	N	N	N		N	11020	90	2	0.82	107390860	9777	87.67	10910	11100	10910	14200	7660	10930	10984.21	3.29	0	-828	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	1003	2.98	0.44	12	0.11	3693.00	24961.00	12490	20230623	-11.77	9550	20221013	15.39	12490	-11.77	20230623	10050	9.65	20230103	12490	-11.77	20230623	9550	15.39	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
104	20230911	100745	57	100.00	KOSPI		유통업	N	N	N	N		N	11060	130	2	1.19	95382390	8687	77.90	10910	11100	10910	14200	7660	10930	10980.09	3.29	0	-846	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	1007	2.99	0.44	12	0.10	3693.00	24961.00	12490	20230623	-11.45	9550	20221013	15.81	12490	-11.45	20230623	10050	10.05	20230103	12490	-11.45	20230623	9550	15.81	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
105	20230911	090743	57	100.00	KOSPI		유통업	N	N	N	N		N	10920	-10	5	-0.09	5287800	484	4.34	10910	10930	10910	14200	7660	10930	10924.86	3.29	0	-44	11003	10966	10913	10876	10823	10985	10895	455	3270	5000	7860	10	1	9100836	994	2.96	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.57	9550	20221013	14.35	12490	-12.57	20230623	10050	8.66	20230103	12490	-12.57	20230623	9550	14.35	20221013	1.17	N	227840	5000	455 억		299271	N	N	2	N	00	N
106	20230908	160805	57	100.00	KOSPI		유통업	N	N	N	N		N	10930	-20	5	-0.18	121484830	11152	100.57	10900	10950	10860	14230	7670	10950	10893.55	3.30	0	-878	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	995	2.96	0.44	12	0.12	3693.00	24961.00	12490	20230623	-12.49	9550	20221013	14.45	12490	-12.49	20230623	10050	8.76	20230103	12490	-12.49	20230623	9550	14.45	20221013	1.21	N	227840	5000	455 억		300150	N	N	2	N	00	N
107	20230908	150802	57	100.00	KOSPI		유통업	N	N	N	N		N	10900	-50	5	-0.46	119947490	11011	99.30	10900	10950	10860	14230	7670	10950	10893.42	3.30	0	-864	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	992	2.95	0.44	12	0.12	3693.00	24961.00	12490	20230623	-12.73	9550	20221013	14.14	12490	-12.73	20230623	10050	8.46	20230103	12490	-12.73	20230623	9550	14.14	20221013	1.21	N	227840	5000	455 억		300150	N	N	3	N	00	N
108	20230908	140755	57	100.00	KOSPI		유통업	N	N	N	N		N	10880	-70	5	-0.64	92342540	8473	76.41	10900	10950	10880	14230	7670	10950	10898.45	3.30	0	-846	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	990	2.95	0.44	12	0.09	3693.00	24961.00	12490	20230623	-12.89	9550	20221013	13.93	12490	-12.89	20230623	10050	8.26	20230103	12490	-12.89	20230623	9550	13.93	20221013	1.21	N	227840	5000	455 억		300150	N	N	3	N	00	N
109	20230908	130803	57	100.00	KOSPI		유통업	N	N	N	N		N	10920	-30	5	-0.27	64563800	5922	53.40	10900	10950	10880	14230	7670	10950	10902.36	3.30	0	-846	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	994	2.96	0.44	12	0.07	3693.00	24961.00	12490	20230623	-12.57	9550	20221013	14.35	12490	-12.57	20230623	10050	8.66	20230103	12490	-12.57	20230623	9550	14.35	20221013	1.21	N	227840	5000	455 억		300150	N	N	3	N	00	N
110	20230908	120812	57	100.00	KOSPI		유통업	N	N	N	N		N	10890	-60	5	-0.55	47066110	4314	38.90	10900	10940	10890	14230	7670	10950	10910.09	3.30	0	-846	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	991	2.95	0.44	12	0.05	3693.00	24961.00	12490	20230623	-12.81	9550	20221013	14.03	12490	-12.81	20230623	10050	8.36	20230103	12490	-12.81	20230623	9550	14.03	20221013	1.21	N	227840	5000	455 억		300150	N	N	3	N	00	N
111	20230908	110808	57	100.00	KOSPI		유통업	N	N	N	N		N	10900	-50	5	-0.46	22911340	2098	18.92	10900	10940	10900	14230	7670	10950	10920.56	3.30	0	-707	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	992	2.95	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.73	9550	20221013	14.14	12490	-12.73	20230623	10050	8.46	20230103	12490	-12.73	20230623	9550	14.14	20221013	1.21	N	227840	5000	455 억		300150	N	N	3	N	00	N
112	20230908	100802	57	100.00	KOSPI		유통업	N	N	N	N		N	10940	-10	5	-0.09	6841960	627	5.65	10900	10940	10900	14230	7670	10950	10912.22	3.30	0	-105	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	996	2.96	0.44	12	0.01	3693.00	24961.00	12490	20230623	-12.41	9550	20221013	14.55	12490	-12.41	20230623	10050	8.86	20230103	12490	-12.41	20230623	9550	14.55	20221013	1.21	N	227840	5000	455 억		300150	N	N	3	N	00	N
113	20230908	090806	57	100.00	KOSPI		유통업	N	N	N	N		N	10940	-10	5	-0.09	1231830	113	1.02	10900	10940	10900	14230	7670	10950	10901.15	3.30	0	-4	11076	11012	10946	10882	10816	11015	10885	455	3280	5000	7880	10	1	9100836	996	2.96	0.44	12	0.00	3693.00	24961.00	12490	20230623	-12.41	9550	20221013	14.55	12490	-12.41	20230623	10050	8.86	20230103	12490	-12.41	20230623	9550	14.55	20221013	1.21	N	227840	5000	455 억		300150	N	N	3	N	00	N
114	20230907	160752	57	100.00	KOSPI		유통업	N	N	N	N		N	10950	-70	5	-0.64	121057040	11081	65.79	10950	11010	10880	14320	7720	11020	10924.74	3.32	0	-1989	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	997	2.97	0.44	12	0.12	3693.00	24961.00	12490	20230623	-12.33	9550	20221013	14.66	12490	-12.33	20230623	10050	8.96	20230103	12490	-12.33	20230623	9550	14.66	20221013	1.16	N	227840	5000	455 억		302146	N	N	3	N	00	N
115	20230907	150757	57	100.00	KOSPI		유통업	N	N	N	N		N	10920	-100	5	-0.91	99315740	9084	53.94	10950	11010	10880	14320	7720	11020	10933.04	3.32	0	-1833	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	994	2.96	0.44	12	0.10	3693.00	24961.00	12490	20230623	-12.57	9550	20221013	14.35	12490	-12.57	20230623	10050	8.66	20230103	12490	-12.57	20230623	9550	14.35	20221013	1.16	N	227840	5000	455 억		302146	N	N	5	N	00	N
116	20230907	140756	57	100.00	KOSPI		유통업	N	N	N	N		N	10950	-70	5	-0.64	90385660	8266	49.08	10950	11010	10880	14320	7720	11020	10934.63	3.32	0	-1310	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	997	2.97	0.44	12	0.09	3693.00	24961.00	12490	20230623	-12.33	9550	20221013	14.66	12490	-12.33	20230623	10050	8.96	20230103	12490	-12.33	20230623	9550	14.66	20221013	1.16	N	227840	5000	455 억		302146	N	N	5	N	00	N
117	20230907	130752	57	100.00	KOSPI		유통업	N	N	N	N		N	10970	-50	5	-0.45	64224180	5869	34.85	10950	11010	10920	14320	7720	11020	10942.95	3.32	0	-925	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	998	2.97	0.44	12	0.06	3693.00	24961.00	12490	20230623	-12.17	9550	20221013	14.87	12490	-12.17	20230623	10050	9.15	20230103	12490	-12.17	20230623	9550	14.87	20221013	1.16	N	227840	5000	455 억		302146	N	N	5	N	00	N
118	20230907	120803	57	100.00	KOSPI		유통업	N	N	N	N		N	10960	-60	5	-0.54	59012890	5393	32.02	10950	11010	10920	14320	7720	11020	10942.50	3.32	0	-615	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	997	2.97	0.44	12	0.06	3693.00	24961.00	12490	20230623	-12.25	9550	20221013	14.76	12490	-12.25	20230623	10050	9.05	20230103	12490	-12.25	20230623	9550	14.76	20221013	1.16	N	227840	5000	455 억		302146	N	N	5	N	00	N
119	20230907	110757	57	100.00	KOSPI		유통업	N	N	N	N		N	10950	-70	5	-0.64	57098160	5218	30.98	10950	11010	10920	14320	7720	11020	10942.54	3.32	0	-535	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	997	2.97	0.44	12	0.06	3693.00	24961.00	12490	20230623	-12.33	9550	20221013	14.66	12490	-12.33	20230623	10050	8.96	20230103	12490	-12.33	20230623	9550	14.66	20221013	1.16	N	227840	5000	455 억		302146	N	N	5	N	00	N
120	20230907	100759	57	100.00	KOSPI		유통업	N	N	N	N		N	10930	-90	5	-0.82	35090140	3205	19.03	10950	11010	10920	14320	7720	11020	10948.56	3.32	0	-22	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	995	2.96	0.44	12	0.04	3693.00	24961.00	12490	20230623	-12.49	9550	20221013	14.45	12490	-12.49	20230623	10050	8.76	20230103	12490	-12.49	20230623	9550	14.45	20221013	1.16	N	227840	5000	455 억		302146	N	N	5	N	00	N
121	20230907	090809	57	100.00	KOSPI		유통업	N	N	N	N		N	11010	-10	5	-0.09	12581110	1149	6.82	10950	11010	10940	14320	7720	11020	10949.62	3.32	0	218	11160	11090	11020	10950	10880	11055	10915	455	3300	5000	7930	10	1	9100836	1002	2.98	0.44	12	0.01	3693.00	24961.00	12490	20230623	-11.85	9550	20221013	15.29	12490	-11.85	20230623	10050	9.55	20230103	12490	-11.85	20230623	9550	15.29	20221013	1.16	N	227840	5000	455 억		302146	N	N	5	N	00	N
122	20230906	160754	57	100.00	KOSPI		유통업	N	N	N	N		N	11020	-60	5	-0.54	185278670	16839	155.83	11090	11090	10950	14400	7760	11080	11002.93	3.27	0	4647	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1003	2.98	0.44	12	0.19	3693.00	24961.00	12490	20230623	-11.77	9550	20221013	15.39	12490	-11.77	20230623	10050	9.65	20230103	12490	-11.77	20230623	9550	15.39	20221013	1.15	N	227840	5000	455 억		297380	N	N	5	N	00	N
123	20230906	150757	57	100.00	KOSPI		유통업	N	N	N	N		N	11000	-80	5	-0.72	175952070	15991	147.98	11090	11090	10950	14400	7760	11080	11003.19	3.27	0	4222	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1001	2.98	0.44	12	0.18	3693.00	24961.00	12490	20230623	-11.93	9550	20221013	15.18	12490	-11.93	20230623	10050	9.45	20230103	12490	-11.93	20230623	9550	15.18	20221013	1.15	N	227840	5000	455 억		297380	N	N	7	N	00	N
124	20230906	140756	57	100.00	KOSPI		유통업	N	N	N	N		N	10990	-90	5	-0.81	173059870	15728	145.55	11090	11090	10950	14400	7760	11080	11003.30	3.27	0	4217	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1000	2.98	0.44	12	0.17	3693.00	24961.00	12490	20230623	-12.01	9550	20221013	15.08	12490	-12.01	20230623	10050	9.35	20230103	12490	-12.01	20230623	9550	15.08	20221013	1.15	N	227840	5000	455 억		297380	N	N	7	N	00	N
125	20230906	130749	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	-40	5	-0.36	119376120	10836	100.28	11090	11090	10990	14400	7760	11080	11016.62	3.27	0	3285	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1005	2.99	0.44	12	0.12	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.15	N	227840	5000	455 억		297380	N	N	7	N	00	N
126	20230906	120800	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	-40	5	-0.36	34493370	3123	28.90	11090	11090	11000	14400	7760	11080	11044.95	3.27	0	-271	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1005	2.99	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.15	N	227840	5000	455 억		297380	N	N	7	N	00	N
127	20230906	110803	57	100.00	KOSPI		유통업	N	N	N	N		N	11070	-10	5	-0.09	31534560	2855	26.42	11090	11090	11000	14400	7760	11080	11045.38	3.27	0	-363	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1007	3.00	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.37	9550	20221013	15.92	12490	-11.37	20230623	10050	10.15	20230103	12490	-11.37	20230623	9550	15.92	20221013	1.15	N	227840	5000	455 억		297380	N	N	7	N	00	N
128	20230906	100742	57	100.00	KOSPI		유통업	N	N	N	N		N	11050	-30	5	-0.27	28363380	2568	23.76	11090	11090	11000	14400	7760	11080	11044.93	3.27	0	-356	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1006	2.99	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.53	9550	20221013	15.71	12490	-11.53	20230623	10050	9.95	20230103	12490	-11.53	20230623	9550	15.71	20221013	1.15	N	227840	5000	455 억		297380	N	N	7	N	00	N
129	20230906	090745	57	100.00	KOSPI		유통업	N	N	N	N		N	11080	0	3	0.00	9891370	892	8.25	11090	11090	11080	14400	7760	11080	11088.98	3.27	0	-206	11166	11122	11036	10992	10906	11145	11015	455	3320	5000	7970	10	1	9100836	1008	3.00	0.44	12	0.01	3693.00	24961.00	12490	20230623	-11.29	9550	20221013	16.02	12490	-11.29	20230623	10050	10.25	20230103	12490	-11.29	20230623	9550	16.02	20221013	1.15	N	227840	5000	455 억		297380	N	N	7	N	00	N
130	20230905	160748	57	100.00	KOSPI		유통업	N	N	N	N		N	11080	70	2	0.64	119132220	10805	61.05	10950	11080	10950	14310	7710	11010	11025.62	3.29	0	-1516	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1008	3.00	0.44	12	0.12	3693.00	24961.00	12490	20230623	-11.29	9550	20221013	16.02	12490	-11.29	20230623	10050	10.25	20230103	12490	-11.29	20230623	9550	16.02	20221013	1.15	N	227840	5000	455 억		298974	N	N	7	N	00	N
131	20230905	150759	57	100.00	KOSPI		유통업	N	N	N	N		N	11020	10	2	0.09	63519390	5775	32.63	10950	11050	10950	14310	7710	11010	10999.03	3.29	0	-1489	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1003	2.98	0.44	12	0.06	3693.00	24961.00	12490	20230623	-11.77	9550	20221013	15.39	12490	-11.77	20230623	10050	9.65	20230103	12490	-11.77	20230623	9550	15.39	20221013	1.15	N	227840	5000	455 억		298974	N	N	16	N	00	N
132	20230905	140757	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	30	2	0.27	51587030	4691	26.50	10950	11050	10950	14310	7710	11010	10997.02	3.29	0	-1218	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1005	2.99	0.44	12	0.05	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.15	N	227840	5000	455 억		298974	N	N	16	N	00	N
133	20230905	130738	57	100.00	KOSPI		유통업	N	N	N	N		N	11010	0	3	0.00	34107900	3102	17.53	10950	11050	10950	14310	7710	11010	10995.45	3.29	0	-904	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1002	2.98	0.44	12	0.03	3693.00	24961.00	12490	20230623	-11.85	9550	20221013	15.29	12490	-11.85	20230623	10050	9.55	20230103	12490	-11.85	20230623	9550	15.29	20221013	1.15	N	227840	5000	455 억		298974	N	N	16	N	00	N
134	20230905	120743	57	100.00	KOSPI		유통업	N	N	N	N		N	10990	-20	5	-0.18	27515360	2503	14.14	10950	11050	10950	14310	7710	11010	10992.95	3.29	0	-500	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1000	2.98	0.44	12	0.03	3693.00	24961.00	12490	20230623	-12.01	9550	20221013	15.08	12490	-12.01	20230623	10050	9.35	20230103	12490	-12.01	20230623	9550	15.08	20221013	1.15	N	227840	5000	455 억		298974	N	N	16	N	00	N
135	20230905	110749	57	100.00	KOSPI		유통업	N	N	N	N		N	10990	-20	5	-0.18	17643570	1605	9.07	10950	11050	10950	14310	7710	11010	10992.88	3.29	0	-290	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1000	2.98	0.44	12	0.02	3693.00	24961.00	12490	20230623	-12.01	9550	20221013	15.08	12490	-12.01	20230623	10050	9.35	20230103	12490	-12.01	20230623	9550	15.08	20221013	1.15	N	227840	5000	455 억		298974	N	N	16	N	00	N
136	20230905	100738	57	100.00	KOSPI		유통업	N	N	N	N		N	11030	20	2	0.18	13389660	1218	6.88	10950	11050	10950	14310	7710	11010	10993.15	3.29	0	-236	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1004	2.99	0.44	12	0.01	3693.00	24961.00	12490	20230623	-11.69	9550	20221013	15.50	12490	-11.69	20230623	10050	9.75	20230103	12490	-11.69	20230623	9550	15.50	20221013	1.15	N	227840	5000	455 억		298974	N	N	16	N	00	N
137	20230905	090738	57	100.00	KOSPI		유통업	N	N	N	N		N	10990	-20	5	-0.18	788730	72	0.41	10950	11000	10950	14310	7710	11010	10954.58	3.29	0	-2	11176	11092	10996	10912	10816	11045	10865	455	3300	5000	7920	10	1	9100836	1000	2.98	0.44	12	0.00	3693.00	24961.00	12490	20230623	-12.01	9550	20221013	15.08	12490	-12.01	20230623	10050	9.35	20230103	12490	-12.01	20230623	9550	15.08	20221013	1.15	N	227840	5000	455 억		298974	N	N	16	N	00	N
138	20230904	160734	57	100.00	KOSPI		유통업	N	N	N	N		N	11010	-80	5	-0.72	194574730	17697	143.69	11030	11080	10900	14410	7770	11090	10994.72	3.29	0	-1014	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	1002	2.98	0.44	12	0.19	3693.00	24961.00	12490	20230623	-11.85	9550	20221013	15.29	12490	-11.85	20230623	10050	9.55	20230103	12490	-11.85	20230623	9550	15.29	20221013	1.14	N	227840	5000	455 억		299654	N	N	16	N	00	N
139	20230904	150725	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	-50	5	-0.45	179245420	16306	132.40	11030	11080	10900	14410	7770	11090	10992.61	3.29	0	-1002	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	1005	2.99	0.44	12	0.18	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.14	N	227840	5000	455 억		299654	N	N	2	N	00	N
140	20230904	140721	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	-50	5	-0.45	165033320	15019	121.95	11030	11080	10900	14410	7770	11090	10988.30	3.29	0	-1246	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	1005	2.99	0.44	12	0.17	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.14	N	227840	5000	455 억		299654	N	N	2	N	00	N
141	20230904	130733	57	100.00	KOSPI		유통업	N	N	N	N		N	10980	-110	5	-0.99	123595800	11260	91.43	11030	11080	10900	14410	7770	11090	10976.54	3.29	0	-1067	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	999	2.97	0.44	12	0.12	3693.00	24961.00	12490	20230623	-12.09	9550	20221013	14.97	12490	-12.09	20230623	10050	9.25	20230103	12490	-12.09	20230623	9550	14.97	20221013	1.14	N	227840	5000	455 억		299654	N	N	2	N	00	N
142	20230904	120718	57	100.00	KOSPI		유통업	N	N	N	N		N	11040	-50	5	-0.45	111573760	10166	82.54	11030	11080	10900	14410	7770	11090	10975.19	3.29	0	-1057	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	1005	2.99	0.44	12	0.11	3693.00	24961.00	12490	20230623	-11.61	9550	20221013	15.60	12490	-11.61	20230623	10050	9.85	20230103	12490	-11.61	20230623	9550	15.60	20221013	1.14	N	227840	5000	455 억		299654	N	N	2	N	00	N
143	20230904	110706	57	100.00	KOSPI		유통업	N	N	N	N		N	11000	-90	5	-0.81	109606700	9987	81.09	11030	11080	10900	14410	7770	11090	10974.94	3.29	0	-1043	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	1001	2.98	0.44	12	0.11	3693.00	24961.00	12490	20230623	-11.93	9550	20221013	15.18	12490	-11.93	20230623	10050	9.45	20230103	12490	-11.93	20230623	9550	15.18	20221013	1.14	N	227840	5000	455 억		299654	N	N	2	N	00	N
144	20230904	100711	57	100.00	KOSPI		유통업	N	N	N	N		N	11030	-60	5	-0.54	35509000	3222	26.16	11030	11080	11000	14410	7770	11090	11020.79	3.29	0	-1040	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	1004	2.99	0.44	12	0.04	3693.00	24961.00	12490	20230623	-11.69	9550	20221013	15.50	12490	-11.69	20230623	10050	9.75	20230103	12490	-11.69	20230623	9550	15.50	20221013	1.14	N	227840	5000	455 억		299654	N	N	2	N	00	N
145	20230904	090724	57	100.00	KOSPI		유통업	N	N	N	N		N	11010	-80	5	-0.72	15935190	1445	11.73	11030	11040	11010	14410	7770	11090	11027.81	3.29	0	-859	11250	11170	11090	11010	10930	11130	10970	455	3320	5000	7980	10	1	9100836	1002	2.98	0.44	12	0.02	3693.00	24961.00	12490	20230623	-11.85	9550	20221013	15.29	12490	-11.85	20230623	10050	9.55	20230103	12490	-11.85	20230623	9550	15.29	20221013	1.14	N	227840	5000	455 억		299654	N	N	2	N	00	N
146	20230901	160715	57	100.00	KOSPI		유통업	N	N	N	N		N	11090	-80	5	-0.72	132500320	11996	150.68	11170	11170	11010	14520	7820	11170	11045.38	3.32	0	-2297	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1009	3.00	0.44	12	0.13	3693.00	24961.00	12490	20230623	-11.21	9550	20221013	16.13	12490	-11.21	20230623	10050	10.35	20230103	12490	-11.21	20230623	9550	16.13	20221013	1.15	N	227840	5000	455 억		301955	N	N	2	N	00	N
147	20230901	150723	57	100.00	KOSPI		유통업	N	N	N	N		N	11080	-90	5	-0.81	129202680	11698	146.94	11170	11170	11010	14520	7820	11170	11044.85	3.32	0	-2222	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1008	3.00	0.44	12	0.13	3693.00	24961.00	12490	20230623	-11.29	9550	20221013	16.02	12490	-11.29	20230623	10050	10.25	20230103	12490	-11.29	20230623	9550	16.02	20221013	1.15	N	227840	5000	455 억		301955	N	N	1	N	00	N
148	20230901	140726	57	100.00	KOSPI		유통업	N	N	N	N		N	11010	-160	5	-1.43	110318870	9986	125.44	11170	11170	11010	14520	7820	11170	11047.35	3.32	0	-1426	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1002	2.98	0.44	12	0.11	3693.00	24961.00	12490	20230623	-11.85	9550	20221013	15.29	12490	-11.85	20230623	10050	9.55	20230103	12490	-11.85	20230623	9550	15.29	20221013	1.15	N	227840	5000	455 억		301955	N	N	1	N	00	N
149	20230901	130704	57	100.00	KOSPI		유통업	N	N	N	N		N	11090	-80	5	-0.72	103249750	9345	117.38	11170	11170	11010	14520	7820	11170	11048.66	3.32	0	-1316	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1009	3.00	0.44	12	0.10	3693.00	24961.00	12490	20230623	-11.21	9550	20221013	16.13	12490	-11.21	20230623	10050	10.35	20230103	12490	-11.21	20230623	9550	16.13	20221013	1.15	N	227840	5000	455 억		301955	N	N	1	N	00	N
150	20230901	120712	57	100.00	KOSPI		유통업	N	N	N	N		N	11060	-110	5	-0.98	70538370	6380	80.14	11170	11170	11010	14520	7820	11170	11056.17	3.32	0	-1048	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1007	2.99	0.44	12	0.07	3693.00	24961.00	12490	20230623	-11.45	9550	20221013	15.81	12490	-11.45	20230623	10050	10.05	20230103	12490	-11.45	20230623	9550	15.81	20221013	1.15	N	227840	5000	455 억		301955	N	N	1	N	00	N
151	20230901	110712	57	100.00	KOSPI		유통업	N	N	N	N		N	11080	-90	5	-0.81	68248900	6173	77.54	11170	11170	11010	14520	7820	11170	11056.03	3.32	0	-883	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1008	3.00	0.44	12	0.07	3693.00	24961.00	12490	20230623	-11.29	9550	20221013	16.02	12490	-11.29	20230623	10050	10.25	20230103	12490	-11.29	20230623	9550	16.02	20221013	1.15	N	227840	5000	455 억		301955	N	N	1	N	00	N
152	20230901	100708	57	100.00	KOSPI		유통업	N	N	N	N		N	11070	-100	5	-0.90	22084080	1991	25.01	11170	11170	11050	14520	7820	11170	11091.95	3.32	0	-223	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1007	3.00	0.44	12	0.02	3693.00	24961.00	12490	20230623	-11.37	9550	20221013	15.92	12490	-11.37	20230623	10050	10.15	20230103	12490	-11.37	20230623	9550	15.92	20221013	1.15	N	227840	5000	455 억		301955	N	N	1	N	00	N
153	20230901	090657	57	100.00	KOSPI		유통업	N	N	N	N		N	11160	-10	5	-0.09	1350160	121	1.52	11170	11170	11110	14520	7820	11170	11158.35	3.32	0	-118	11403	11286	11213	11096	11023	11250	11060	455	3350	5000	8040	10	1	9100836	1016	3.02	0.45	12	0.00	3693.00	24961.00	12490	20230623	-10.65	9550	20221013	16.86	12490	-10.65	20230623	10050	11.04	20230103	12490	-10.65	20230623	9550	16.86	20221013	1.15	N	227840	5000	455 억		301955	N	N	1	N	00	N