KissMeData/227840/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161021	57	100.00	KOSPI		유통업	N	N	N	N		N	10420	-130	5	-1.23	49396260	4729	86.98	10550	10560	10410	13710	7390	10550	10445.39	2.39	0	-230	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	948	3.25	0.35	12	0.05	3205.00	29424.00	11810	20240508	-11.77	9980	20231020	4.41	11810	-11.77	20240508	10100	3.17	20240806	11810	-11.77	20240508	9980	4.41	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
3	20240930	151035	57	100.00	KOSPI		유통업	N	N	N	N		N	10440	-110	5	-1.04	47780840	4574	84.13	10550	10560	10410	13710	7390	10550	10446.18	2.39	0	-219	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	950	3.26	0.35	12	0.05	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	9980	4.61	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
4	20240930	141035	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	-80	5	-0.76	14349370	1369	25.18	10550	10560	10450	13710	7390	10550	10481.64	2.39	0	-219	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	953	3.27	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
5	20240930	131029	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	-80	5	-0.76	14328430	1367	25.14	10550	10560	10450	13710	7390	10550	10481.66	2.39	0	-219	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	953	3.27	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
6	20240930	121027	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	-80	5	-0.76	13804930	1317	24.22	10550	10560	10450	13710	7390	10550	10482.10	2.39	0	-202	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	953	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
7	20240930	111024	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	-80	5	-0.76	10992980	1048	19.28	10550	10560	10460	13710	7390	10550	10489.48	2.39	0	-201	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	953	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
8	20240930	101022	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	-30	5	-0.28	7567160	721	13.26	10550	10560	10460	13710	7390	10550	10495.37	2.39	0	-109	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	957	3.28	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
9	20240930	090940	57	100.00	KOSPI		유통업	N	N	N	N		N	10540	-10	5	-0.09	116040	11	0.20	10550	10550	10540	13710	7390	10550	10549.09	2.39	0	-1	10643	10596	10543	10496	10443	10570	10470	455	3160	5000	7590	10	1	9100836	959	3.29	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.75	9980	20231020	5.61	11810	-10.75	20240508	10100	4.36	20240806	11810	-10.75	20240508	9980	5.61	20231020	0.48	N	227840	5000	455 억		217898	N	N	0	N	00	N
10	20240927	161031	57	100.00	KOSPI		유통업	N	N	N	N		N	10550	-10	5	-0.09	57179990	5437	150.99	10560	10590	10490	13720	7400	10560	10516.83	2.41	0	-1667	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	960	3.29	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	9980	5.71	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
11	20240927	151033	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	-40	5	-0.38	56831840	5404	150.07	10560	10590	10490	13720	7400	10560	10516.62	2.41	0	-1665	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	957	3.28	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
12	20240927	141042	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	-30	5	-0.28	55350180	5263	146.15	10560	10590	10490	13720	7400	10560	10516.85	2.41	0	-1665	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	958	3.29	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	9980	5.51	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
13	20240927	131034	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	-60	5	-0.57	54362210	5169	143.54	10560	10590	10490	13720	7400	10560	10516.97	2.41	0	-1665	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	956	3.28	0.36	12	0.06	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	9980	5.21	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
14	20240927	121028	57	100.00	KOSPI		유통업	N	N	N	N		N	10510	-50	5	-0.47	35891080	3410	94.70	10560	10590	10500	13720	7400	10560	10525.24	2.41	0	-751	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	956	3.28	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
15	20240927	111031	57	100.00	KOSPI		유통업	N	N	N	N		N	10510	-50	5	-0.47	34430410	3271	90.84	10560	10590	10500	13720	7400	10560	10525.96	2.41	0	-729	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	956	3.28	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
16	20240927	101029	57	100.00	KOSPI		유통업	N	N	N	N		N	10560	0	3	0.00	9217520	874	24.27	10560	10590	10530	13720	7400	10560	10546.36	2.41	0	-348	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	961	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	9980	5.81	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
17	20240927	091032	57	100.00	KOSPI		유통업	N	N	N	N		N	10560	0	3	0.00	1404540	133	3.69	10560	10590	10560	13720	7400	10560	10560.45	2.41	0	-1	10633	10596	10533	10496	10433	10615	10515	455	3160	5000	7600	10	1	9100836	961	3.29	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	9980	5.81	20231020	0.48	N	227840	5000	455 억		219545	N	N	1	N	00	N
18	20240926	161012	57	100.00	KOSPI		유통업	N	N	N	N		N	10560	60	2	0.57	37798540	3590	47.53	10550	10570	10470	13650	7350	10500	10528.84	2.43	0	-1419	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	961	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	9980	5.81	20231020	0.48	N	227840	5000	455 억		220964	N	N	1	N	00	N
19	20240926	151017	57	100.00	KOSPI		유통업	N	N	N	N		N	10540	40	2	0.38	36764700	3492	46.23	10550	10570	10470	13650	7350	10500	10528.26	2.43	0	-1370	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	959	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.75	9980	20231020	5.61	11810	-10.75	20240508	10100	4.36	20240806	11810	-10.75	20240508	9980	5.61	20231020	0.48	N	227840	5000	455 억		220964	N	N	0	N	00	N
20	20240926	141024	57	100.00	KOSPI		유통업	N	N	N	N		N	10510	10	2	0.10	28861050	2741	36.29	10550	10570	10470	13650	7350	10500	10529.39	2.43	0	-947	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.03	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억		220964	N	N	0	N	00	N
21	20240926	131022	57	100.00	KOSPI		유통업	N	N	N	N		N	10550	50	2	0.48	19798010	1880	24.89	10550	10570	10470	13650	7350	10500	10530.86	2.43	0	-629	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	960	3.29	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	9980	5.71	20231020	0.48	N	227840	5000	455 억		220964	N	N	0	N	00	N
22	20240926	121024	57	100.00	KOSPI		유통업	N	N	N	N		N	10560	60	2	0.57	16541140	1571	20.80	10550	10570	10470	13650	7350	10500	10529.05	2.43	0	-533	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	961	3.29	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	9980	5.81	20231020	0.48	N	227840	5000	455 억		220964	N	N	0	N	00	N
23	20240926	111023	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	30	2	0.29	10760960	1023	13.54	10550	10560	10470	13650	7350	10500	10519.02	2.43	0	-190	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	958	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	9980	5.51	20231020	0.48	N	227840	5000	455 억		220964	N	N	0	N	00	N
24	20240926	101026	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	20	2	0.19	5608040	534	7.07	10550	10550	10470	13650	7350	10500	10501.95	2.43	0	-27	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	957	3.28	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.48	N	227840	5000	455 억		220964	N	N	0	N	00	N
25	20240926	091022	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	0	3	0.00	2457400	234	3.10	10550	10550	10490	13650	7350	10500	10501.71	2.43	0	53	10646	10572	10476	10402	10306	10525	10355	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	9980	5.21	20231020	0.48	N	227840	5000	455 억		220964	N	N	0	N	00	N
26	20240925	161010	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	30	2	0.29	78882500	7553	27.78	10550	10550	10380	13610	7330	10470	10443.85	2.43	0	-2783	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	956	3.28	0.36	12	0.08	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	9980	5.21	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
27	20240925	151019	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	-10	5	-0.10	78683030	7534	27.71	10550	10550	10380	13610	7330	10470	10443.72	2.43	0	-2781	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	952	3.26	0.36	12	0.08	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
28	20240925	141020	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	0	3	0.00	73376440	7027	25.85	10550	10550	10380	13610	7330	10470	10442.06	2.43	0	-2779	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	953	3.27	0.36	12	0.08	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
29	20240925	131017	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	30	2	0.29	72328610	6927	25.48	10550	10550	10380	13610	7330	10470	10441.54	2.43	0	-2779	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	956	3.28	0.36	12	0.08	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	9980	5.21	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
30	20240925	121020	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	50	2	0.48	72055180	6901	25.38	10550	10550	10380	13610	7330	10470	10441.25	2.43	0	-2769	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	957	3.28	0.36	12	0.08	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
31	20240925	111016	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	30	2	0.29	71184220	6818	25.08	10550	10550	10380	13610	7330	10470	10440.62	2.43	0	-2775	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	956	3.28	0.36	12	0.07	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	9980	5.21	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
32	20240925	101013	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	30	2	0.29	62039580	5946	21.87	10550	10550	10380	13610	7330	10470	10433.82	2.43	0	-2774	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	956	3.28	0.36	12	0.07	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	9980	5.21	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
33	20240925	091024	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	20	2	0.19	188910	18	0.07	10550	10550	10480	13610	7330	10470	10500.00	2.43	0	0	10763	10616	10503	10356	10243	10560	10300	455	3140	5000	7530	10	1	9100836	955	3.27	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.48	N	227840	5000	455 억		220866	N	N	0	N	00	N
34	20240924	161010	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	-110	5	-1.04	284151400	27188	645.80	10650	10650	10390	13750	7410	10580	10451.35	2.47	0	-9462	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	953	3.27	0.36	12	0.30	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
35	20240924	151013	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	-120	5	-1.13	280601250	26849	637.74	10650	10650	10390	13750	7410	10580	10451.09	2.47	0	-9246	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	952	3.26	0.36	12	0.30	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
36	20240924	141002	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	-120	5	-1.13	275717640	26382	626.65	10650	10650	10390	13750	7410	10580	10450.98	2.47	0	-8864	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	952	3.26	0.36	12	0.29	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
37	20240924	131012	57	100.00	KOSPI		유통업	N	N	N	N		N	10430	-150	5	-1.42	267397800	25586	607.74	10650	10650	10390	13750	7410	10580	10450.94	2.47	0	-8325	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	949	3.25	0.35	12	0.28	3205.00	29424.00	11810	20240508	-11.69	9980	20231020	4.51	11810	-11.69	20240508	10100	3.27	20240806	11810	-11.69	20240508	9980	4.51	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
38	20240924	121005	57	100.00	KOSPI		유통업	N	N	N	N		N	10420	-160	5	-1.51	243977000	23340	554.39	10650	10650	10390	13750	7410	10580	10453.17	2.47	0	-6722	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	948	3.25	0.35	12	0.26	3205.00	29424.00	11810	20240508	-11.77	9980	20231020	4.41	11810	-11.77	20240508	10100	3.17	20240806	11810	-11.77	20240508	9980	4.41	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
39	20240924	111013	57	100.00	KOSPI		유통업	N	N	N	N		N	10410	-170	5	-1.61	191009650	18259	433.71	10650	10650	10390	13750	7410	10580	10461.12	2.47	0	-3873	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	947	3.25	0.35	12	0.20	3205.00	29424.00	11810	20240508	-11.85	9980	20231020	4.31	11810	-11.85	20240508	10100	3.07	20240806	11810	-11.85	20240508	9980	4.31	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
40	20240924	101012	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	-90	5	-0.85	61870220	5889	139.88	10650	10650	10460	13750	7410	10580	10506.07	2.47	0	-158	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	955	3.27	0.36	12	0.06	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
41	20240924	091015	57	100.00	KOSPI		유통업	N	N	N	N		N	10640	60	2	0.57	21290	2	0.05	10650	10650	10640	13750	7410	10580	10645.00	2.47	0	0	10713	10646	10563	10496	10413	10605	10455	455	3170	5000	7610	10	1	9100836	968	3.32	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.91	9980	20231020	6.61	11810	-9.91	20240508	10100	5.35	20240806	11810	-9.91	20240508	9980	6.61	20231020	0.49	N	227840	5000	455 억		224833	N	N	0	N	00	N
42	20240923	161007	57	100.00	KOSPI		유통업	N	N	N	N		N	10580	-50	5	-0.47	44384740	4210	105.70	10600	10630	10480	13810	7450	10630	10542.69	2.47	0	-219	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	963	3.30	0.36	12	0.05	3205.00	29424.00	11810	20240508	-10.41	9980	20231020	6.01	11810	-10.41	20240508	10100	4.75	20240806	11810	-10.41	20240508	9980	6.01	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
43	20240923	151010	57	100.00	KOSPI		유통업	N	N	N	N		N	10550	-80	5	-0.75	42925310	4072	102.23	10600	10630	10480	13810	7450	10630	10541.58	2.47	0	-179	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	960	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	9980	5.71	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
44	20240923	141015	57	100.00	KOSPI		유통업	N	N	N	N		N	10540	-90	5	-0.85	38713870	3673	92.22	10600	10630	10480	13810	7450	10630	10540.12	2.47	0	106	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	959	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.75	9980	20231020	5.61	11810	-10.75	20240508	10100	4.36	20240806	11810	-10.75	20240508	9980	5.61	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
45	20240923	131011	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	-100	5	-0.94	37754890	3582	89.93	10600	10630	10480	13810	7450	10630	10540.17	2.47	0	106	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	958	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	9980	5.51	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
46	20240923	121013	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	-100	5	-0.94	29397580	2789	70.02	10600	10630	10480	13810	7450	10630	10540.54	2.47	0	106	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	958	3.29	0.36	12	0.03	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	9980	5.51	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
47	20240923	111012	57	100.00	KOSPI		유통업	N	N	N	N		N	10570	-60	5	-0.56	2125950	201	5.05	10600	10630	10570	13810	7450	10630	10576.87	2.47	0	-3	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	962	3.30	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
48	20240923	101010	57	100.00	KOSPI		유통업	N	N	N	N		N	10600	-30	5	-0.28	381550	36	0.90	10600	10630	10570	13810	7450	10630	10598.61	2.47	0	-3	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	965	3.31	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.25	9980	20231020	6.21	11810	-10.25	20240508	10100	4.95	20240806	11810	-10.25	20240508	9980	6.21	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
49	20240923	091011	57	100.00	KOSPI		유통업	N	N	N	N		N	10630	0	3	0.00	53030	5	0.13	10600	10630	10600	13810	7450	10630	10606.00	2.47	0	-1	10730	10680	10580	10530	10430	10705	10555	455	3180	5000	7650	10	1	9100836	967	3.32	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.99	9980	20231020	6.51	11810	-9.99	20240508	10100	5.25	20240806	11810	-9.99	20240508	9980	6.51	20231020	0.48	N	227840	5000	455 억		225052	N	N	0	N	00	N
50	20240913	160921	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	40	2	0.38	18594290	1773	48.34	10500	10550	10460	13590	7330	10460	10487.47	2.49	0	358	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	956	3.28	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	9980	5.21	20231020	0.48	N	227840	5000	455 억		226828	N	N	1	N	00	N
51	20240913	150929	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	10	2	0.10	17439420	1663	45.34	10500	10550	10460	13590	7330	10460	10486.72	2.49	0	350	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	953	3.27	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.48	N	227840	5000	455 억		226828	N	N	0	N	00	N
52	20240913	140932	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	30	2	0.29	10099450	964	26.28	10500	10550	10460	13590	7330	10460	10476.61	2.49	0	120	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	955	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.48	N	227840	5000	455 억		226828	N	N	0	N	00	N
53	20240913	130926	57	100.00	KOSPI		유통업	N	N	N	N		N	10480	20	2	0.19	9092580	868	23.66	10500	10550	10460	13590	7330	10460	10475.32	2.49	0	113	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	954	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.48	N	227840	5000	455 억		226828	N	N	0	N	00	N
54	20240913	120926	57	100.00	KOSPI		유통업	N	N	N	N		N	10480	20	2	0.19	4528520	432	11.78	10500	10550	10460	13590	7330	10460	10482.69	2.49	0	-17	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	954	3.27	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.48	N	227840	5000	455 억		226828	N	N	0	N	00	N
55	20240913	110928	57	100.00	KOSPI		유통업	N	N	N	N		N	10510	50	2	0.48	2122030	202	5.51	10500	10550	10460	13590	7330	10460	10505.10	2.49	0	-23	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	956	3.28	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억		226828	N	N	0	N	00	N
56	20240913	100931	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	30	2	0.29	1733750	165	4.50	10500	10550	10460	13590	7330	10460	10507.58	2.49	0	-23	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	955	3.27	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.48	N	227840	5000	455 억		226828	N	N	0	N	00	N
57	20240913	090934	57	100.00	KOSPI		유통업	N	N	N	N		N	10550	90	2	0.86	147390	14	0.38	10500	10550	10500	13590	7330	10460	10527.86	2.49	0	0	10553	10506	10433	10386	10313	10530	10410	455	3130	5000	7530	10	1	9100836	960	3.29	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	9980	5.71	20231020	0.48	N	227840	5000	455 억		226828	N	N	0	N	00	N
58	20240912	160911	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	20	2	0.19	38227620	3668	61.99	10360	10480	10360	13570	7310	10440	10421.92	2.50	0	-589	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	952	3.26	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
59	20240912	150926	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	20	2	0.19	37610590	3609	60.99	10360	10480	10360	13570	7310	10440	10421.33	2.50	0	-625	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	952	3.26	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
60	20240912	140929	57	100.00	KOSPI		유통업	N	N	N	N		N	10450	10	2	0.10	36983490	3549	59.98	10360	10480	10360	13570	7310	10440	10420.82	2.50	0	-625	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	951	3.26	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.52	9980	20231020	4.71	11810	-11.52	20240508	10100	3.47	20240806	11810	-11.52	20240508	9980	4.71	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
61	20240912	130922	57	100.00	KOSPI		유통업	N	N	N	N		N	10430	-10	5	-0.10	28584030	2745	46.39	10360	10480	10360	13570	7310	10440	10413.13	2.50	0	-362	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	949	3.25	0.35	12	0.03	3205.00	29424.00	11810	20240508	-11.69	9980	20231020	4.51	11810	-11.69	20240508	10100	3.27	20240806	11810	-11.69	20240508	9980	4.51	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
62	20240912	120919	57	100.00	KOSPI		유통업	N	N	N	N		N	10480	40	2	0.38	12142420	1165	19.69	10360	10480	10360	13570	7310	10440	10422.68	2.50	0	-203	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	954	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
63	20240912	110919	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	20	2	0.19	7538170	723	12.22	10360	10480	10360	13570	7310	10440	10426.24	2.50	0	-86	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	952	3.26	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
64	20240912	100923	57	100.00	KOSPI		유통업	N	N	N	N		N	10440	0	3	0.00	2669240	256	4.33	10360	10480	10360	13570	7310	10440	10426.72	2.50	0	-33	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	950	3.26	0.35	12	0.00	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	9980	4.61	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
65	20240912	090922	57	100.00	KOSPI		유통업	N	N	N	N		N	10450	10	2	0.10	767130	74	1.25	10360	10450	10360	13570	7310	10440	10366.62	2.50	0	0	10513	10476	10413	10376	10313	10445	10345	455	3130	5000	7510	10	1	9100836	951	3.26	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.52	9980	20231020	4.71	11810	-11.52	20240508	10100	3.47	20240806	11810	-11.52	20240508	9980	4.71	20231020	0.48	N	227840	5000	455 억		227417	N	N	0	N	00	N
66	20240911	160901	57	100.00	KOSPI		유통업	N	N	N	N		N	10440	70	2	0.68	61361440	5917	119.22	10450	10450	10350	13480	7260	10370	10370.36	2.50	0	-69	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	950	3.26	0.35	12	0.07	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	9980	4.61	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
67	20240911	150907	57	100.00	KOSPI		유통업	N	N	N	N		N	10350	-20	5	-0.19	55468750	5351	107.82	10450	10450	10350	13480	7260	10370	10366.05	2.50	0	-2	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	942	3.23	0.35	12	0.06	3205.00	29424.00	11810	20240508	-12.36	9980	20231020	3.71	11810	-12.36	20240508	10100	2.48	20240806	11810	-12.36	20240508	9980	3.71	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
68	20240911	140910	57	100.00	KOSPI		유통업	N	N	N	N		N	10370	0	3	0.00	51390790	4957	99.88	10450	10450	10350	13480	7260	10370	10367.32	2.50	0	-2	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	944	3.24	0.35	12	0.05	3205.00	29424.00	11810	20240508	-12.19	9980	20231020	3.91	11810	-12.19	20240508	10100	2.67	20240806	11810	-12.19	20240508	9980	3.91	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
69	20240911	130905	57	100.00	KOSPI		유통업	N	N	N	N		N	10350	-20	5	-0.19	33917080	3271	65.91	10450	10450	10350	13480	7260	10370	10369.02	2.50	0	94	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	942	3.23	0.35	12	0.04	3205.00	29424.00	11810	20240508	-12.36	9980	20231020	3.71	11810	-12.36	20240508	10100	2.48	20240806	11810	-12.36	20240508	9980	3.71	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
70	20240911	120910	57	100.00	KOSPI		유통업	N	N	N	N		N	10370	0	3	0.00	9865660	950	19.14	10450	10450	10360	13480	7260	10370	10384.91	2.50	0	19	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	944	3.24	0.35	12	0.01	3205.00	29424.00	11810	20240508	-12.19	9980	20231020	3.91	11810	-12.19	20240508	10100	2.67	20240806	11810	-12.19	20240508	9980	3.91	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
71	20240911	110901	57	100.00	KOSPI		유통업	N	N	N	N		N	10360	-10	5	-0.10	8153110	785	15.82	10450	10450	10360	13480	7260	10370	10386.13	2.50	0	19	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	943	3.23	0.35	12	0.01	3205.00	29424.00	11810	20240508	-12.28	9980	20231020	3.81	11810	-12.28	20240508	10100	2.57	20240806	11810	-12.28	20240508	9980	3.81	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
72	20240911	100857	57	100.00	KOSPI		유통업	N	N	N	N		N	10390	20	2	0.19	3294700	317	6.39	10450	10450	10360	13480	7260	10370	10393.38	2.50	0	19	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	946	3.24	0.35	12	0.00	3205.00	29424.00	11810	20240508	-12.02	9980	20231020	4.11	11810	-12.02	20240508	10100	2.87	20240806	11810	-12.02	20240508	9980	4.11	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
73	20240911	090913	57	100.00	KOSPI		유통업	N	N	N	N		N	10440	70	2	0.68	52150	5	0.10	10450	10450	10360	13480	7260	10370	10430.00	2.50	0	0	10463	10416	10383	10336	10303	10440	10360	455	3110	5000	7460	10	1	9100836	950	3.26	0.35	12	0.00	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	9980	4.61	20231020	0.47	N	227840	5000	455 억		227486	N	N	0	N	00	N
74	20240910	160901	57	100.00	KOSPI		유통업	N	N	N	N		N	10370	-30	5	-0.29	51498380	4960	11.53	10350	10430	10350	13520	7280	10400	10382.74	2.50	0	-393	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	944	3.24	0.35	12	0.05	3205.00	29424.00	11810	20240508	-12.19	9980	20231020	3.91	11810	-12.19	20240508	10100	2.67	20240806	11810	-12.19	20240508	9980	3.91	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
75	20240910	150911	57	100.00	KOSPI		유통업	N	N	N	N		N	10380	-20	5	-0.19	47785620	4602	10.70	10350	10430	10350	13520	7280	10400	10383.66	2.50	0	-393	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	945	3.24	0.35	12	0.05	3205.00	29424.00	11810	20240508	-12.11	9980	20231020	4.01	11810	-12.11	20240508	10100	2.77	20240806	11810	-12.11	20240508	9980	4.01	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
76	20240910	140903	57	100.00	KOSPI		유통업	N	N	N	N		N	10390	-10	5	-0.10	39130640	3767	8.76	10350	10430	10350	13520	7280	10400	10387.75	2.50	0	-397	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.04	3205.00	29424.00	11810	20240508	-12.02	9980	20231020	4.11	11810	-12.02	20240508	10100	2.87	20240806	11810	-12.02	20240508	9980	4.11	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
77	20240910	130902	57	100.00	KOSPI		유통업	N	N	N	N		N	10370	-30	5	-0.29	26947530	2592	6.02	10350	10430	10350	13520	7280	10400	10396.42	2.50	0	-396	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	944	3.24	0.35	12	0.03	3205.00	29424.00	11810	20240508	-12.19	9980	20231020	3.91	11810	-12.19	20240508	10100	2.67	20240806	11810	-12.19	20240508	9980	3.91	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
78	20240910	120903	57	100.00	KOSPI		유통업	N	N	N	N		N	10400	0	3	0.00	5889440	565	1.31	10350	10430	10350	13520	7280	10400	10423.79	2.50	0	-3	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.01	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
79	20240910	110901	57	100.00	KOSPI		유통업	N	N	N	N		N	10420	20	2	0.19	1019170	98	0.23	10350	10430	10350	13520	7280	10400	10399.69	2.50	0	0	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	948	3.25	0.35	12	0.00	3205.00	29424.00	11810	20240508	-11.77	9980	20231020	4.41	11810	-11.77	20240508	10100	3.17	20240806	11810	-11.77	20240508	9980	4.41	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
80	20240910	100905	57	100.00	KOSPI		유통업	N	N	N	N		N	10410	10	2	0.10	405340	39	0.09	10350	10430	10350	13520	7280	10400	10393.33	2.50	0	1	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	947	3.25	0.35	12	0.00	3205.00	29424.00	11810	20240508	-11.85	9980	20231020	4.31	11810	-11.85	20240508	10100	3.07	20240806	11810	-11.85	20240508	9980	4.31	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
81	20240910	090901	57	100.00	KOSPI		유통업	N	N	N	N		N	10400	0	3	0.00	82910	8	0.02	10350	10400	10350	13520	7280	10400	10363.75	2.50	0	1	10546	10472	10336	10262	10126	10510	10300	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.00	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.48	N	227840	5000	455 억		227891	N	N	0	N	00	N
82	20240909	160845	57	100.00	KOSPI		유통업	N	N	N	N		N	10400	-80	5	-0.76	440730630	43024	320.74	10200	10410	10200	13620	7340	10480	10243.83	2.45	0	5646	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	946	3.24	0.35	12	0.47	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
83	20240909	150854	57	100.00	KOSPI		유통업	N	N	N	N		N	10370	-110	5	-1.05	426285290	41634	310.38	10200	10400	10200	13620	7340	10480	10238.87	2.45	0	5795	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	944	3.24	0.35	12	0.46	3205.00	29424.00	11810	20240508	-12.19	9980	20231020	3.91	11810	-12.19	20240508	10100	2.67	20240806	11810	-12.19	20240508	9980	3.91	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
84	20240909	140856	57	100.00	KOSPI		유통업	N	N	N	N		N	10400	-80	5	-0.76	420251420	41052	306.04	10200	10400	10200	13620	7340	10480	10237.05	2.45	0	5705	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	946	3.24	0.35	12	0.45	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
85	20240909	130850	57	100.00	KOSPI		유통업	N	N	N	N		N	10320	-160	5	-1.53	413058510	40357	300.86	10200	10390	10200	13620	7340	10480	10235.11	2.45	0	5500	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	939	3.22	0.35	12	0.44	3205.00	29424.00	11810	20240508	-12.62	9980	20231020	3.41	11810	-12.62	20240508	10100	2.18	20240806	11810	-12.62	20240508	9980	3.41	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
86	20240909	120849	57	100.00	KOSPI		유통업	N	N	N	N		N	10340	-140	5	-1.34	401885250	39274	292.78	10200	10390	10200	13620	7340	10480	10232.86	2.45	0	5184	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	941	3.23	0.35	12	0.43	3205.00	29424.00	11810	20240508	-12.45	9980	20231020	3.61	11810	-12.45	20240508	10100	2.38	20240806	11810	-12.45	20240508	9980	3.61	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
87	20240909	110850	57	100.00	KOSPI		유통업	N	N	N	N		N	10330	-150	5	-1.43	394934980	38601	287.77	10200	10390	10200	13620	7340	10480	10231.21	2.45	0	5058	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	940	3.22	0.35	12	0.42	3205.00	29424.00	11810	20240508	-12.53	9980	20231020	3.51	11810	-12.53	20240508	10100	2.28	20240806	11810	-12.53	20240508	9980	3.51	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
88	20240909	100854	57	100.00	KOSPI		유통업	N	N	N	N		N	10310	-170	5	-1.62	390414740	38163	284.50	10200	10390	10200	13620	7340	10480	10230.19	2.45	0	5000	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	938	3.22	0.35	12	0.42	3205.00	29424.00	11810	20240508	-12.70	9980	20231020	3.31	11810	-12.70	20240508	10100	2.08	20240806	11810	-12.70	20240508	9980	3.31	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
89	20240909	090847	57	100.00	KOSPI		유통업	N	N	N	N		N	10250	-230	5	-2.19	331322090	32432	241.78	10200	10390	10200	13620	7340	10480	10215.90	2.45	0	4768	10606	10542	10466	10402	10326	10575	10435	455	3140	5000	7540	10	1	9100836	933	3.20	0.35	12	0.36	3205.00	29424.00	11810	20240508	-13.21	9980	20231020	2.71	11810	-13.21	20240508	10100	1.49	20240806	11810	-13.21	20240508	9980	2.71	20231020	0.48	N	227840	5000	455 억		222534	N	N	0	N	00	N
90	20240906	160835	57	100.00	KOSPI		유통업	N	N	N	N		N	10480	-90	5	-0.85	139652300	13384	125.20	10470	10530	10390	13740	7400	10570	10434.23	2.44	0	494	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	954	3.27	0.36	12	0.15	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
91	20240906	150848	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	-80	5	-0.76	119339400	11441	107.03	10470	10530	10390	13740	7400	10570	10430.83	2.44	0	623	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	955	3.27	0.36	12	0.13	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
92	20240906	140858	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	-110	5	-1.04	118449660	11356	106.23	10470	10530	10390	13740	7400	10570	10430.55	2.44	0	623	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	952	3.26	0.36	12	0.12	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
93	20240906	130849	57	100.00	KOSPI		유통업	N	N	N	N		N	10450	-120	5	-1.14	118386910	11350	106.17	10470	10530	10390	13740	7400	10570	10430.54	2.44	0	623	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	951	3.26	0.36	12	0.12	3205.00	29424.00	11810	20240508	-11.52	9980	20231020	4.71	11810	-11.52	20240508	10100	3.47	20240806	11810	-11.52	20240508	9980	4.71	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
94	20240906	120850	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	-110	5	-1.04	115908460	11112	103.95	10470	10530	10390	13740	7400	10570	10430.90	2.44	0	630	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	952	3.26	0.36	12	0.12	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
95	20240906	110851	57	100.00	KOSPI		유통업	N	N	N	N		N	10450	-120	5	-1.14	39057230	3732	34.91	10470	10530	10410	13740	7400	10570	10465.44	2.44	0	-64	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	951	3.26	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.52	9980	20231020	4.71	11810	-11.52	20240508	10100	3.47	20240806	11810	-11.52	20240508	9980	4.71	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
96	20240906	100846	57	100.00	KOSPI		유통업	N	N	N	N		N	10470	-100	5	-0.95	26302910	2510	23.48	10470	10530	10460	13740	7400	10570	10479.17	2.44	0	-64	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	953	3.27	0.36	12	0.03	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
97	20240906	090848	57	100.00	KOSPI		유통업	N	N	N	N		N	10480	-90	5	-0.85	2367390	226	2.11	10470	10490	10470	13740	7400	10570	10474.33	2.44	0	40	10750	10660	10540	10450	10330	10675	10465	455	3170	5000	7610	10	1	9100836	954	3.27	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.48	N	227840	5000	455 억		222073	N	N	0	N	00	N
98	20240905	160834	57	100.00	KOSPI		유통업	N	N	N	N		N	10570	-10	5	-0.09	98191020	9357	82.43	10570	10630	10420	13750	7410	10580	10493.86	2.45	0	-497	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	962	3.30	0.36	12	0.10	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
99	20240905	150850	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	-90	5	-0.85	85104940	8116	71.49	10570	10630	10420	13750	7410	10580	10486.07	2.45	0	-357	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	955	3.27	0.36	12	0.09	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
100	20240905	140844	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	-90	5	-0.85	64683210	6169	54.34	10570	10630	10420	13750	7410	10580	10485.20	2.45	0	-355	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	955	3.27	0.36	12	0.07	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
101	20240905	130845	57	100.00	KOSPI		유통업	N	N	N	N		N	10460	-120	5	-1.13	45785580	4360	38.41	10570	10630	10420	13750	7410	10580	10501.28	2.45	0	-66	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	952	3.26	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
102	20240905	120844	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	-50	5	-0.47	21436650	2034	17.92	10570	10630	10490	13750	7410	10580	10539.16	2.45	0	147	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	958	3.29	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	9980	5.51	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
103	20240905	110841	57	100.00	KOSPI		유통업	N	N	N	N		N	10550	-30	5	-0.28	16545910	1570	13.83	10570	10630	10490	13750	7410	10580	10538.80	2.45	0	154	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	960	3.29	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	9980	5.71	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
104	20240905	100840	57	100.00	KOSPI		유통업	N	N	N	N		N	10620	40	2	0.38	3569830	337	2.97	10570	10630	10530	13750	7410	10580	10592.97	2.45	0	0	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	967	3.31	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
105	20240905	090849	57	100.00	KOSPI		유통업	N	N	N	N		N	10570	-10	5	-0.09	10570	1	0.01	10570	10570	10570	13750	7410	10580	10570.00	2.45	0	0	10746	10662	10546	10462	10346	10705	10505	455	3170	5000	7610	10	1	9100836	962	3.30	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.49	N	227840	5000	455 억		222585	N	N	0	N	00	N
106	20240904	160827	57	100.00	KOSPI		유통업	N	N	N	N		N	10580	-180	5	-1.67	119064610	11315	219.20	10550	10630	10430	13980	7540	10760	10522.72	2.45	0	-590	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	963	3.30	0.36	12	0.12	3205.00	29424.00	11810	20240508	-10.41	9980	20231020	6.01	11810	-10.41	20240508	10100	4.75	20240806	11810	-10.41	20240508	9980	6.01	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
107	20240904	150833	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	-240	5	-2.23	111301800	10579	204.94	10550	10630	10430	13980	7540	10760	10521.01	2.45	0	-409	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	957	3.28	0.36	12	0.12	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
108	20240904	140837	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	-240	5	-2.23	107589890	10226	198.10	10550	10630	10430	13980	7540	10760	10521.21	2.45	0	-409	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	957	3.28	0.36	12	0.11	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
109	20240904	130834	57	100.00	KOSPI		유통업	N	N	N	N		N	10550	-210	5	-1.95	101465160	9645	186.85	10550	10630	10430	13980	7540	10760	10519.98	2.45	0	-339	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	960	3.29	0.36	12	0.11	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	9980	5.71	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
110	20240904	120831	57	100.00	KOSPI		유통업	N	N	N	N		N	10570	-190	5	-1.77	92591140	8805	170.57	10550	10630	10430	13980	7540	10760	10515.75	2.45	0	332	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	962	3.30	0.36	12	0.10	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
111	20240904	110829	57	100.00	KOSPI		유통업	N	N	N	N		N	10610	-150	5	-1.39	88878950	8454	163.77	10550	10630	10430	13980	7540	10760	10513.24	2.45	0	376	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	966	3.31	0.36	12	0.09	3205.00	29424.00	11810	20240508	-10.16	9980	20231020	6.31	11810	-10.16	20240508	10100	5.05	20240806	11810	-10.16	20240508	9980	6.31	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
112	20240904	100832	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	-240	5	-2.23	77622460	7385	143.06	10550	10630	10430	13980	7540	10760	10510.83	2.45	0	374	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	957	3.28	0.36	12	0.08	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
113	20240904	090835	57	100.00	KOSPI		유통업	N	N	N	N		N	10560	-200	5	-1.86	2195420	208	4.03	10550	10630	10550	13980	7540	10760	10554.90	2.45	0	-70	10940	10850	10700	10610	10460	10895	10655	455	3220	5000	7740	10	1	9100836	961	3.29	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	9980	5.81	20231020	0.45	N	227840	5000	455 억		223176	N	N	2	N	00	N
114	20240903	160820	57	100.00	KOSPI		유통업	N	N	N	N		N	10760	70	2	0.65	54766480	5161	49.05	10640	10790	10550	13890	7490	10690	10611.60	2.45	0	-54	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	979	3.36	0.37	12	0.06	3205.00	29424.00	11810	20240508	-8.89	9980	20231020	7.82	11810	-8.89	20240508	10100	6.53	20240806	11810	-8.89	20240508	9980	7.82	20231020	0.46	N	227840	5000	455 억		223230	N	N	2	N	00	N
115	20240903	150828	57	100.00	KOSPI		유통업	N	N	N	N		N	10600	-90	5	-0.84	46655160	4401	41.83	10640	10690	10550	13890	7490	10690	10601.04	2.45	0	245	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	965	3.31	0.36	12	0.05	3205.00	29424.00	11810	20240508	-10.25	9980	20231020	6.21	11810	-10.25	20240508	10100	4.95	20240806	11810	-10.25	20240508	9980	6.21	20231020	0.46	N	227840	5000	455 억		223230	N	N	0	N	00	N
116	20240903	140828	57	100.00	KOSPI		유통업	N	N	N	N		N	10640	-50	5	-0.47	43355860	4090	38.87	10640	10690	10550	13890	7490	10690	10600.45	2.45	0	254	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	968	3.32	0.36	12	0.04	3205.00	29424.00	11810	20240508	-9.91	9980	20231020	6.61	11810	-9.91	20240508	10100	5.35	20240806	11810	-9.91	20240508	9980	6.61	20231020	0.46	N	227840	5000	455 억		223230	N	N	0	N	00	N
117	20240903	130828	57	100.00	KOSPI		유통업	N	N	N	N		N	10640	-50	5	-0.47	39446750	3722	35.37	10640	10690	10550	13890	7490	10690	10598.27	2.45	0	268	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	968	3.32	0.36	12	0.04	3205.00	29424.00	11810	20240508	-9.91	9980	20231020	6.61	11810	-9.91	20240508	10100	5.35	20240806	11810	-9.91	20240508	9980	6.61	20231020	0.46	N	227840	5000	455 억		223230	N	N	0	N	00	N
118	20240903	120817	57	100.00	KOSPI		유통업	N	N	N	N		N	10640	-50	5	-0.47	38574090	3640	34.59	10640	10690	10550	13890	7490	10690	10597.28	2.45	0	283	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	968	3.32	0.36	12	0.04	3205.00	29424.00	11810	20240508	-9.91	9980	20231020	6.61	11810	-9.91	20240508	10100	5.35	20240806	11810	-9.91	20240508	9980	6.61	20231020	0.46	N	227840	5000	455 억		223230	N	N	0	N	00	N
119	20240903	110817	57	100.00	KOSPI		유통업	N	N	N	N		N	10610	-80	5	-0.75	34662770	3272	31.10	10640	10690	10550	13890	7490	10690	10593.76	2.45	0	289	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	966	3.31	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.16	9980	20231020	6.31	11810	-10.16	20240508	10100	5.05	20240806	11810	-10.16	20240508	9980	6.31	20231020	0.46	N	227840	5000	455 억		223230	N	N	0	N	00	N
120	20240903	100817	57	100.00	KOSPI		유통업	N	N	N	N		N	10620	-70	5	-0.65	31499680	2974	28.26	10640	10690	10550	13890	7490	10690	10591.69	2.45	0	289	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	967	3.31	0.36	12	0.03	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.46	N	227840	5000	455 억		223230	N	N	0	N	00	N
121	20240903	090820	57	100.00	KOSPI		유통업	N	N	N	N		N	10660	-30	5	-0.28	138490	13	0.12	10640	10690	10640	13890	7490	10690	10653.08	2.45	0	-4	10810	10750	10680	10620	10550	10780	10650	455	3200	5000	7690	10	1	9100836	970	3.33	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.74	9980	20231020	6.81	11810	-9.74	20240508	10100	5.54	20240806	11810	-9.74	20240508	9980	6.81	20231020	0.46	N	227840	5000	455 억		223230	N	N	0	N	00	N
122	20240902	160811	57	100.00	KOSPI		유통업	N	N	N	N		N	10690	-50	5	-0.47	112106070	10522	390.72	10620	10740	10610	13960	7520	10740	10654.44	2.46	0	-260	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	973	3.34	0.36	12	0.12	3205.00	29424.00	11810	20240508	-9.48	9980	20231020	7.11	11810	-9.48	20240508	10100	5.84	20240806	11810	-9.48	20240508	9980	7.11	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N
123	20240902	150824	57	100.00	KOSPI		유통업	N	N	N	N		N	10630	-110	5	-1.02	99468580	9337	346.71	10620	10740	10610	13960	7520	10740	10653.16	2.46	0	-231	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	967	3.32	0.36	12	0.10	3205.00	29424.00	11810	20240508	-9.99	9980	20231020	6.51	11810	-9.99	20240508	10100	5.25	20240806	11810	-9.99	20240508	9980	6.51	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N
124	20240902	140821	57	100.00	KOSPI		유통업	N	N	N	N		N	10660	-80	5	-0.74	65837950	6171	229.15	10620	10740	10620	13960	7520	10740	10668.93	2.46	0	-169	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	970	3.33	0.36	12	0.07	3205.00	29424.00	11810	20240508	-9.74	9980	20231020	6.81	11810	-9.74	20240508	10100	5.54	20240806	11810	-9.74	20240508	9980	6.81	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N
125	20240902	130817	57	100.00	KOSPI		유통업	N	N	N	N		N	10650	-90	5	-0.84	64111030	6009	223.13	10620	10740	10620	13960	7520	10740	10669.17	2.46	0	-169	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	969	3.32	0.36	12	0.07	3205.00	29424.00	11810	20240508	-9.82	9980	20231020	6.71	11810	-9.82	20240508	10100	5.45	20240806	11810	-9.82	20240508	9980	6.71	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N
126	20240902	120821	57	100.00	KOSPI		유통업	N	N	N	N		N	10650	-90	5	-0.84	27662780	2590	96.18	10620	10740	10620	13960	7520	10740	10680.61	2.46	0	-190	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	969	3.32	0.36	12	0.03	3205.00	29424.00	11810	20240508	-9.82	9980	20231020	6.71	11810	-9.82	20240508	10100	5.45	20240806	11810	-9.82	20240508	9980	6.71	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N
127	20240902	110813	57	100.00	KOSPI		유통업	N	N	N	N		N	10670	-70	5	-0.65	23263510	2177	80.84	10620	10740	10620	13960	7520	10740	10686.04	2.46	0	-129	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	971	3.33	0.36	12	0.02	3205.00	29424.00	11810	20240508	-9.65	9980	20231020	6.91	11810	-9.65	20240508	10100	5.64	20240806	11810	-9.65	20240508	9980	6.91	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N
128	20240902	100812	57	100.00	KOSPI		유통업	N	N	N	N		N	10680	-60	5	-0.56	22613490	2116	78.57	10620	10740	10620	13960	7520	10740	10686.90	2.46	0	-129	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	972	3.33	0.36	12	0.02	3205.00	29424.00	11810	20240508	-9.57	9980	20231020	7.01	11810	-9.57	20240508	10100	5.74	20240806	11810	-9.57	20240508	9980	7.01	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N
129	20240902	090807	57	100.00	KOSPI		유통업	N	N	N	N		N	10730	-10	5	-0.09	4425900	414	15.37	10620	10740	10620	13960	7520	10740	10690.58	2.46	0	-129	10820	10780	10720	10680	10620	10790	10690	455	3220	5000	7730	10	1	9100836	977	3.35	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.14	9980	20231020	7.52	11810	-9.14	20240508	10100	6.24	20240806	11810	-9.14	20240508	9980	7.52	20231020	0.46	N	227840	5000	455 억		223490	N	N	1	N	00	N