KissMeData/071840/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	160623	57	100.00	KOSPI		유통업	N	N	N	N		N	9100	30	2	0.33	78459580	8659	42.03	9010	9190	9000	11790	6350	9070	9061.04	3.60	0	-2186	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2148	-0.41	0.16	12	0.04	-22361.00	55658.00	15310	20230202	-40.56	8840	20230707	2.94	15310	-40.56	20230202	8840	2.94	20230707	15310	-40.56	20230202	8840	2.94	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
3	20230927	150626	57	100.00	KOSPI		유통업	N	N	N	N		N	9130	60	2	0.66	76474770	8441	40.97	9010	9190	9000	11790	6350	9070	9059.92	3.60	0	-2198	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2155	-0.41	0.16	12	0.04	-22361.00	55658.00	15310	20230202	-40.37	8840	20230707	3.28	15310	-40.37	20230202	8840	3.28	20230707	15310	-40.37	20230202	8840	3.28	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
4	20230927	140626	57	100.00	KOSPI		유통업	N	N	N	N		N	9070	0	3	0.00	70773970	7814	37.93	9010	9190	9000	11790	6350	9070	9057.33	3.60	0	-1981	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2141	-0.41	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-40.76	8840	20230707	2.60	15310	-40.76	20230202	8840	2.60	20230707	15310	-40.76	20230202	8840	2.60	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
5	20230927	130619	57	100.00	KOSPI		유통업	N	N	N	N		N	9060	-10	5	-0.11	65368050	7218	35.04	9010	9190	9000	11790	6350	9070	9056.26	3.60	0	-1862	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2139	-0.41	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-40.82	8840	20230707	2.49	15310	-40.82	20230202	8840	2.49	20230707	15310	-40.82	20230202	8840	2.49	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
6	20230927	120620	57	100.00	KOSPI		유통업	N	N	N	N		N	9020	-50	5	-0.55	53848350	5943	28.85	9010	9190	9000	11790	6350	9070	9060.80	3.60	0	-1404	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2129	-0.40	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-41.08	8840	20230707	2.04	15310	-41.08	20230202	8840	2.04	20230707	15310	-41.08	20230202	8840	2.04	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
7	20230927	110625	57	100.00	KOSPI		유통업	N	N	N	N		N	9080	10	2	0.11	39670530	4379	21.26	9010	9100	9000	11790	6350	9070	9059.27	3.60	0	-1161	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2144	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.69	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	15310	-40.69	20230202	8840	2.71	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
8	20230927	100620	57	100.00	KOSPI		유통업	N	N	N	N		N	9060	-10	5	-0.11	26576310	2936	14.25	9010	9090	9000	11790	6350	9070	9051.88	3.60	0	-346	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2139	-0.41	0.16	12	0.01	-22361.00	55658.00	15310	20230202	-40.82	8840	20230707	2.49	15310	-40.82	20230202	8840	2.49	20230707	15310	-40.82	20230202	8840	2.49	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
9	20230927	090629	57	100.00	KOSPI		유통업	N	N	N	N		N	9050	-20	5	-0.22	550130	61	0.30	9010	9050	9010	11790	6350	9070	9018.52	3.60	0	-42	9336	9202	9086	8952	8836	9270	9020	1180	2720	5000	6530	10	1	23607712	2136	-0.40	0.16	12	0.00	-22361.00	55658.00	15310	20230202	-40.89	8840	20230707	2.38	15310	-40.89	20230202	8840	2.38	20230707	15310	-40.89	20230202	8840	2.38	20230707	0.50	N	071840	5000	1180 억		848719	N	N	2	N	00	N
10	20230926	160619	57	100.00	KOSPI		유통업	N	N	N	N		N	9070	-100	5	-1.09	186084100	20573	225.70	9030	9220	8970	11920	6420	9170	9045.06	3.62	0	-5235	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2141	-0.41	0.16	12	0.09	-22361.00	55658.00	15310	20230202	-40.76	8840	20230707	2.60	15310	-40.76	20230202	8840	2.60	20230707	15310	-40.76	20230202	8840	2.60	20230707	0.50	N	071840	5000	1180 억		854426	N	N	2	N	00	N
11	20230926	150620	57	100.00	KOSPI		유통업	N	N	N	N		N	9080	-90	5	-0.98	184207050	20366	223.43	9030	9220	8970	11920	6420	9170	9044.83	3.62	0	-5149	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2144	-0.41	0.16	12	0.09	-22361.00	55658.00	15310	20230202	-40.69	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	15310	-40.69	20230202	8840	2.71	20230707	0.50	N	071840	5000	1180 억		854426	N	N	9	N	00	N
12	20230926	140614	57	100.00	KOSPI		유통업	N	N	N	N		N	9070	-100	5	-1.09	173740940	19214	210.80	9030	9220	8970	11920	6420	9170	9042.41	3.62	0	-4458	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2141	-0.41	0.16	12	0.08	-22361.00	55658.00	15310	20230202	-40.76	8840	20230707	2.60	15310	-40.76	20230202	8840	2.60	20230707	15310	-40.76	20230202	8840	2.60	20230707	0.50	N	071840	5000	1180 억		854426	N	N	9	N	00	N
13	20230926	130618	57	100.00	KOSPI		유통업	N	N	N	N		N	9040	-130	5	-1.42	135713950	15010	164.67	9030	9220	8970	11920	6420	9170	9041.57	3.62	0	-3962	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2134	-0.40	0.16	12	0.06	-22361.00	55658.00	15310	20230202	-40.95	8840	20230707	2.26	15310	-40.95	20230202	8840	2.26	20230707	15310	-40.95	20230202	8840	2.26	20230707	0.50	N	071840	5000	1180 억		854426	N	N	9	N	00	N
14	20230926	120620	57	100.00	KOSPI		유통업	N	N	N	N		N	9050	-120	5	-1.31	110051440	12169	133.51	9030	9220	8970	11920	6420	9170	9043.59	3.62	0	-2395	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2136	-0.40	0.16	12	0.05	-22361.00	55658.00	15310	20230202	-40.89	8840	20230707	2.38	15310	-40.89	20230202	8840	2.38	20230707	15310	-40.89	20230202	8840	2.38	20230707	0.50	N	071840	5000	1180 억		854426	N	N	9	N	00	N
15	20230926	110619	57	100.00	KOSPI		유통업	N	N	N	N		N	9080	-90	5	-0.98	104024370	11503	126.20	9030	9220	8970	11920	6420	9170	9043.24	3.62	0	-2026	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2144	-0.41	0.16	12	0.05	-22361.00	55658.00	15310	20230202	-40.69	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	15310	-40.69	20230202	8840	2.71	20230707	0.50	N	071840	5000	1180 억		854426	N	N	9	N	00	N
16	20230926	100617	57	100.00	KOSPI		유통업	N	N	N	N		N	9050	-120	5	-1.31	63899410	7046	77.30	9030	9220	9010	11920	6420	9170	9068.89	3.62	0	-1675	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2136	-0.40	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-40.89	8840	20230707	2.38	15310	-40.89	20230202	8840	2.38	20230707	15310	-40.89	20230202	8840	2.38	20230707	0.50	N	071840	5000	1180 억		854426	N	N	9	N	00	N
17	20230926	090618	57	100.00	KOSPI		유통업	N	N	N	N		N	9100	-70	5	-0.76	14106610	1559	17.10	9030	9220	9030	11920	6420	9170	9048.50	3.62	0	-56	9356	9262	9206	9112	9056	9235	9085	1180	2750	5000	6600	10	1	23607712	2148	-0.41	0.16	12	0.01	-22361.00	55658.00	15310	20230202	-40.56	8840	20230707	2.94	15310	-40.56	20230202	8840	2.94	20230707	15310	-40.56	20230202	8840	2.94	20230707	0.50	N	071840	5000	1180 억		854426	N	N	9	N	00	N
18	20230925	160618	57	100.00	KOSPI		유통업	N	N	N	N		N	9170	-80	5	-0.86	82844130	9025	79.81	9300	9300	9150	12020	6480	9250	9179.55	3.63	0	-2630	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2165	-0.41	0.16	12	0.04	-22361.00	55658.00	15310	20230202	-40.10	8840	20230707	3.73	15310	-40.10	20230202	8840	3.73	20230707	15310	-40.10	20230202	8840	3.73	20230707	0.50	N	071840	5000	1180 억		857197	N	N	9	N	00	N
19	20230925	150621	57	100.00	KOSPI		유통업	N	N	N	N		N	9190	-60	5	-0.65	69260770	7545	66.72	9300	9300	9150	12020	6480	9250	9179.69	3.63	0	-2497	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2170	-0.41	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-39.97	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	15310	-39.97	20230202	8840	3.96	20230707	0.50	N	071840	5000	1180 억		857197	N	N	3	N	00	N
20	20230925	140609	57	100.00	KOSPI		유통업	N	N	N	N		N	9210	-40	5	-0.43	53805300	5862	51.84	9300	9300	9150	12020	6480	9250	9178.66	3.63	0	-1790	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2174	-0.41	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.84	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15310	-39.84	20230202	8840	4.19	20230707	0.50	N	071840	5000	1180 억		857197	N	N	3	N	00	N
21	20230925	130614	57	100.00	KOSPI		유통업	N	N	N	N		N	9200	-50	5	-0.54	45048710	4910	43.42	9300	9300	9150	12020	6480	9250	9174.89	3.63	0	-1709	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2172	-0.41	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.50	N	071840	5000	1180 억		857197	N	N	3	N	00	N
22	20230925	120619	57	100.00	KOSPI		유통업	N	N	N	N		N	9180	-70	5	-0.76	43133640	4702	41.58	9300	9300	9150	12020	6480	9250	9173.47	3.63	0	-1770	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2167	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.04	8840	20230707	3.85	15310	-40.04	20230202	8840	3.85	20230707	15310	-40.04	20230202	8840	3.85	20230707	0.50	N	071840	5000	1180 억		857197	N	N	3	N	00	N
23	20230925	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	9180	-70	5	-0.76	26977950	2940	26.00	9300	9300	9150	12020	6480	9250	9176.17	3.63	0	-1503	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2167	-0.41	0.16	12	0.01	-22361.00	55658.00	15310	20230202	-40.04	8840	20230707	3.85	15310	-40.04	20230202	8840	3.85	20230707	15310	-40.04	20230202	8840	3.85	20230707	0.50	N	071840	5000	1180 억		857197	N	N	3	N	00	N
24	20230925	100617	57	100.00	KOSPI		유통업	N	N	N	N		N	9190	-60	5	-0.65	22292660	2430	21.49	9300	9300	9150	12020	6480	9250	9173.93	3.63	0	-1230	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2170	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.97	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	15310	-39.97	20230202	8840	3.96	20230707	0.50	N	071840	5000	1180 억		857197	N	N	3	N	00	N
25	20230925	090615	57	100.00	KOSPI		유통업	N	N	N	N		N	9200	-50	5	-0.54	786670	85	0.75	9300	9300	9200	12020	6480	9250	9254.94	3.63	0	-63	9423	9336	9213	9126	9003	9275	9065	1180	2770	5000	6660	10	1	23607712	2172	-0.41	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.50	N	071840	5000	1180 억		857197	N	N	3	N	00	N
26	20230922	160635	57	100.00	KOSPI		유통업	N	N	N	N		N	9250	-70	5	-0.75	103867770	11307	44.71	9300	9300	9090	12110	6530	9320	9186.13	3.63	0	-756	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2184	-0.41	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-39.58	8840	20230707	4.64	15310	-39.58	20230202	8840	4.64	20230707	15310	-39.58	20230202	8840	4.64	20230707	0.51	N	071840	5000	1180 억		856864	N	N	3	N	00	N
27	20230922	150632	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-90	5	-0.97	96289370	10487	41.47	9300	9300	9090	12110	6530	9320	9181.78	3.63	0	-256	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2179	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.71	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15310	-39.71	20230202	8840	4.41	20230707	0.51	N	071840	5000	1180 억		856864	N	N	4	N	00	N
28	20230922	140633	57	100.00	KOSPI		유통업	N	N	N	N		N	9200	-120	5	-1.29	89984550	9802	38.76	9300	9300	9090	12110	6530	9320	9180.22	3.63	0	-282	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2172	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.51	N	071840	5000	1180 억		856864	N	N	4	N	00	N
29	20230922	130554	57	100.00	KOSPI		유통업	N	N	N	N		N	9200	-120	5	-1.29	82381770	8976	35.49	9300	9300	9090	12110	6530	9320	9178.00	3.63	0	-85	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2172	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.51	N	071840	5000	1180 억		856864	N	N	4	N	00	N
30	20230922	120553	57	100.00	KOSPI		유통업	N	N	N	N		N	9190	-130	5	-1.39	76372840	8323	32.91	9300	9300	9090	12110	6530	9320	9176.12	3.63	0	72	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2170	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.97	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	15310	-39.97	20230202	8840	3.96	20230707	0.51	N	071840	5000	1180 억		856864	N	N	4	N	00	N
31	20230922	110549	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-90	5	-0.97	67887650	7402	29.27	9300	9300	9090	12110	6530	9320	9171.53	3.63	0	204	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2179	-0.41	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-39.71	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15310	-39.71	20230202	8840	4.41	20230707	0.51	N	071840	5000	1180 억		856864	N	N	4	N	00	N
32	20230922	100551	57	100.00	KOSPI		유통업	N	N	N	N		N	9150	-170	5	-1.82	53191540	5802	22.94	9300	9300	9090	12110	6530	9320	9167.79	3.63	0	622	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2160	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.24	8840	20230707	3.51	15310	-40.24	20230202	8840	3.51	20230707	15310	-40.24	20230202	8840	3.51	20230707	0.51	N	071840	5000	1180 억		856864	N	N	4	N	00	N
33	20230922	090545	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	-80	5	-0.86	695820	75	0.30	9300	9300	9220	12110	6530	9320	9277.60	3.63	0	-31	9580	9450	9330	9200	9080	9390	9140	1180	2790	5000	6710	10	1	23607712	2181	-0.41	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-39.65	8840	20230707	4.52	15310	-39.65	20230202	8840	4.52	20230707	15310	-39.65	20230202	8840	4.52	20230707	0.51	N	071840	5000	1180 억		856864	N	N	4	N	00	N
34	20230921	160554	57	100.00	KOSPI		유통업	N	N	N	N		N	9320	-150	5	-1.58	235013400	25286	233.55	9370	9460	9210	12310	6630	9470	9294.21	3.67	0	-12118	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2200	-0.42	0.17	12	0.11	-22361.00	55658.00	15310	20230202	-39.12	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15310	-39.12	20230202	8840	5.43	20230707	0.51	N	071840	5000	1180 억		867378	N	N	4	N	00	N
35	20230921	150545	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	-190	5	-2.01	231114610	24867	229.68	9370	9460	9210	12310	6630	9470	9294.03	3.67	0	-12214	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2191	-0.42	0.17	12	0.11	-22361.00	55658.00	15310	20230202	-39.39	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15310	-39.39	20230202	8840	4.98	20230707	0.51	N	071840	5000	1180 억		867378	N	N	8	N	00	N
36	20230921	140550	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	-250	5	-2.64	157116080	16897	156.06	9370	9460	9210	12310	6630	9470	9298.46	3.67	0	-8059	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2177	-0.41	0.17	12	0.07	-22361.00	55658.00	15310	20230202	-39.78	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15310	-39.78	20230202	8840	4.30	20230707	0.51	N	071840	5000	1180 억		867378	N	N	8	N	00	N
37	20230921	130543	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-240	5	-2.53	134547740	14452	133.48	9370	9460	9210	12310	6630	9470	9309.97	3.67	0	-6892	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2179	-0.41	0.17	12	0.06	-22361.00	55658.00	15310	20230202	-39.71	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15310	-39.71	20230202	8840	4.41	20230707	0.51	N	071840	5000	1180 억		867378	N	N	8	N	00	N
38	20230921	120539	57	100.00	KOSPI		유통업	N	N	N	N		N	9210	-260	5	-2.75	122156430	13108	121.07	9370	9460	9210	12310	6630	9470	9319.23	3.67	0	-5878	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2174	-0.41	0.17	12	0.06	-22361.00	55658.00	15310	20230202	-39.84	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15310	-39.84	20230202	8840	4.19	20230707	0.51	N	071840	5000	1180 억		867378	N	N	8	N	00	N
39	20230921	110553	57	100.00	KOSPI		유통업	N	N	N	N		N	9260	-210	5	-2.22	93222130	9981	92.19	9370	9460	9260	12310	6630	9470	9339.96	3.67	0	-4405	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2186	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.52	8840	20230707	4.75	15310	-39.52	20230202	8840	4.75	20230707	15310	-39.52	20230202	8840	4.75	20230707	0.51	N	071840	5000	1180 억		867378	N	N	8	N	00	N
40	20230921	100544	57	100.00	KOSPI		유통업	N	N	N	N		N	9330	-140	5	-1.48	53958840	5755	53.15	9370	9460	9330	12310	6630	9470	9375.99	3.67	0	-3049	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2203	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.06	8840	20230707	5.54	15310	-39.06	20230202	8840	5.54	20230707	15310	-39.06	20230202	8840	5.54	20230707	0.51	N	071840	5000	1180 억		867378	N	N	8	N	00	N
41	20230921	090550	57	100.00	KOSPI		유통업	N	N	N	N		N	9350	-120	5	-1.27	2340310	250	2.31	9370	9370	9350	12310	6630	9470	9361.24	3.67	0	-177	9690	9580	9470	9360	9250	9525	9305	1180	2840	5000	6810	10	1	23607712	2207	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-38.93	8840	20230707	5.77	15310	-38.93	20230202	8840	5.77	20230707	15310	-38.93	20230202	8840	5.77	20230707	0.51	N	071840	5000	1180 억		867378	N	N	8	N	00	N
42	20230920	160549	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	-70	5	-0.73	102243400	10825	61.29	9570	9580	9360	12400	6680	9540	9445.10	3.68	0	-1509	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2236	-0.42	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-38.15	8840	20230707	7.13	15310	-38.15	20230202	8840	7.13	20230707	15310	-38.15	20230202	8840	7.13	20230707	0.52	N	071840	5000	1180 억		867691	N	N	8	N	00	N
43	20230920	150536	57	100.00	KOSPI		유통업	N	N	N	N		N	9490	-50	5	-0.52	98891940	10471	59.29	9570	9580	9360	12400	6680	9540	9444.36	3.68	0	-1557	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2240	-0.42	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-38.01	8840	20230707	7.35	15310	-38.01	20230202	8840	7.35	20230707	15310	-38.01	20230202	8840	7.35	20230707	0.52	N	071840	5000	1180 억		867691	N	N	4	N	00	N
44	20230920	140543	57	100.00	KOSPI		유통업	N	N	N	N		N	9410	-130	5	-1.36	74672110	7905	44.76	9570	9580	9360	12400	6680	9540	9446.19	3.68	0	-1742	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2221	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.54	8840	20230707	6.45	15310	-38.54	20230202	8840	6.45	20230707	15310	-38.54	20230202	8840	6.45	20230707	0.52	N	071840	5000	1180 억		867691	N	N	4	N	00	N
45	20230920	130538	57	100.00	KOSPI		유통업	N	N	N	N		N	9390	-150	5	-1.57	66667180	7054	39.94	9570	9580	9360	12400	6680	9540	9450.98	3.68	0	-1840	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2217	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.67	8840	20230707	6.22	15310	-38.67	20230202	8840	6.22	20230707	15310	-38.67	20230202	8840	6.22	20230707	0.52	N	071840	5000	1180 억		867691	N	N	4	N	00	N
46	20230920	120537	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	-160	5	-1.68	58981360	6237	35.31	9570	9580	9360	12400	6680	9540	9456.69	3.68	0	-1656	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2214	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.73	8840	20230707	6.11	15310	-38.73	20230202	8840	6.11	20230707	15310	-38.73	20230202	8840	6.11	20230707	0.52	N	071840	5000	1180 억		867691	N	N	4	N	00	N
47	20230920	110543	57	100.00	KOSPI		유통업	N	N	N	N		N	9400	-140	5	-1.47	40791120	4299	24.34	9570	9580	9390	12400	6680	9540	9488.51	3.68	0	-1142	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2219	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.60	8840	20230707	6.33	15310	-38.60	20230202	8840	6.33	20230707	15310	-38.60	20230202	8840	6.33	20230707	0.52	N	071840	5000	1180 억		867691	N	N	4	N	00	N
48	20230920	100532	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	-30	5	-0.31	16205260	1700	9.63	9570	9580	9490	12400	6680	9540	9532.51	3.68	0	-423	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2245	-0.43	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-37.88	8840	20230707	7.58	15310	-37.88	20230202	8840	7.58	20230707	15310	-37.88	20230202	8840	7.58	20230707	0.52	N	071840	5000	1180 억		867691	N	N	4	N	00	N
49	20230920	090540	57	100.00	KOSPI		유통업	N	N	N	N		N	9560	20	2	0.21	76540	8	0.05	9570	9570	9560	12400	6680	9540	9567.50	3.68	0	0	9693	9616	9493	9416	9293	9655	9455	1180	2860	5000	6860	10	1	23607712	2257	-0.43	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-37.56	8840	20230707	8.14	15310	-37.56	20230202	8840	8.14	20230707	15310	-37.56	20230202	8840	8.14	20230707	0.52	N	071840	5000	1180 억		867691	N	N	4	N	00	N
50	20230919	160538	57	100.00	KOSPI		유통업	N	N	N	N		N	9540	160	2	1.71	168032640	17662	217.43	9430	9570	9370	12190	6570	9380	9513.79	3.67	0	1963	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2252	-0.43	0.17	12	0.07	-22361.00	55658.00	15310	20230202	-37.69	8840	20230707	7.92	15310	-37.69	20230202	8840	7.92	20230707	15310	-37.69	20230202	8840	7.92	20230707	0.54	N	071840	5000	1180 억		865747	N	N	4	N	00	N
51	20230919	150537	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	170	2	1.81	152402280	16023	197.25	9430	9570	9370	12190	6570	9380	9511.47	3.67	0	2207	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2255	-0.43	0.17	12	0.07	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.54	N	071840	5000	1180 억		865747	N	N	7	N	00	N
52	20230919	140533	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	170	2	1.81	123469930	12991	159.93	9430	9560	9370	12190	6570	9380	9504.27	3.67	0	2091	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2255	-0.43	0.17	12	0.06	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.54	N	071840	5000	1180 억		865747	N	N	7	N	00	N
53	20230919	130525	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	170	2	1.81	97277740	10247	126.15	9430	9560	9370	12190	6570	9380	9493.29	3.67	0	1907	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2255	-0.43	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.54	N	071840	5000	1180 억		865747	N	N	7	N	00	N
54	20230919	120541	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	170	2	1.81	84106910	8868	109.17	9430	9550	9370	12190	6570	9380	9484.32	3.67	0	1820	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2255	-0.43	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.54	N	071840	5000	1180 억		865747	N	N	7	N	00	N
55	20230919	110541	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	150	2	1.60	65497100	6917	85.15	9430	9540	9370	12190	6570	9380	9469.00	3.67	0	1722	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2250	-0.43	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-37.75	8840	20230707	7.81	15310	-37.75	20230202	8840	7.81	20230707	15310	-37.75	20230202	8840	7.81	20230707	0.54	N	071840	5000	1180 억		865747	N	N	7	N	00	N
56	20230919	100539	57	100.00	KOSPI		유통업	N	N	N	N		N	9430	50	2	0.53	16123010	1716	21.13	9430	9430	9370	12190	6570	9380	9395.69	3.67	0	-135	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2226	-0.42	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-38.41	8840	20230707	6.67	15310	-38.41	20230202	8840	6.67	20230707	15310	-38.41	20230202	8840	6.67	20230707	0.54	N	071840	5000	1180 억		865747	N	N	7	N	00	N
57	20230919	090535	57	100.00	KOSPI		유통업	N	N	N	N		N	9370	-10	5	-0.11	234710	25	0.31	9430	9430	9370	12190	6570	9380	9388.40	3.67	0	-14	9526	9452	9376	9302	9226	9490	9340	1180	2810	5000	6750	10	1	23607712	2212	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-38.80	8840	20230707	6.00	15310	-38.80	20230202	8840	6.00	20230707	15310	-38.80	20230202	8840	6.00	20230707	0.54	N	071840	5000	1180 억		865747	N	N	7	N	00	N
58	20230918	160539	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	10	2	0.11	75904920	8116	24.46	9370	9450	9300	12180	6560	9370	9352.50	3.67	0	-516	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2214	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.73	8840	20230707	6.11	15310	-38.73	20230202	8840	6.11	20230707	15310	-38.73	20230202	8840	6.11	20230707	0.54	N	071840	5000	1180 억		865234	N	N	7	N	00	N
59	20230918	150535	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	10	2	0.11	73468950	7856	23.67	9370	9450	9300	12180	6560	9370	9351.95	3.67	0	-640	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2214	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.73	8840	20230707	6.11	15310	-38.73	20230202	8840	6.11	20230707	15310	-38.73	20230202	8840	6.11	20230707	0.54	N	071840	5000	1180 억		865234	N	N	48	N	00	N
60	20230918	140549	57	100.00	KOSPI		유통업	N	N	N	N		N	9340	-30	5	-0.32	63075660	6744	20.32	9370	9450	9300	12180	6560	9370	9352.86	3.67	0	-561	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2205	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.99	8840	20230707	5.66	15310	-38.99	20230202	8840	5.66	20230707	15310	-38.99	20230202	8840	5.66	20230707	0.54	N	071840	5000	1180 억		865234	N	N	48	N	00	N
61	20230918	130536	57	100.00	KOSPI		유통업	N	N	N	N		N	9350	-20	5	-0.21	49335620	5274	15.89	9370	9450	9300	12180	6560	9370	9354.50	3.67	0	-427	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2207	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.93	8840	20230707	5.77	15310	-38.93	20230202	8840	5.77	20230707	15310	-38.93	20230202	8840	5.77	20230707	0.54	N	071840	5000	1180 억		865234	N	N	48	N	00	N
62	20230918	120537	57	100.00	KOSPI		유통업	N	N	N	N		N	9350	-20	5	-0.21	41983740	4487	13.52	9370	9450	9300	12180	6560	9370	9356.75	3.67	0	-601	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2207	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.93	8840	20230707	5.77	15310	-38.93	20230202	8840	5.77	20230707	15310	-38.93	20230202	8840	5.77	20230707	0.54	N	071840	5000	1180 억		865234	N	N	48	N	00	N
63	20230918	110535	57	100.00	KOSPI		유통업	N	N	N	N		N	9370	0	3	0.00	28467620	3042	9.17	9370	9450	9300	12180	6560	9370	9358.19	3.67	0	-818	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2212	-0.42	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-38.80	8840	20230707	6.00	15310	-38.80	20230202	8840	6.00	20230707	15310	-38.80	20230202	8840	6.00	20230707	0.54	N	071840	5000	1180 억		865234	N	N	48	N	00	N
64	20230918	100530	57	100.00	KOSPI		유통업	N	N	N	N		N	9330	-40	5	-0.43	21222140	2268	6.83	9370	9450	9300	12180	6560	9370	9357.20	3.67	0	-621	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2203	-0.42	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.06	8840	20230707	5.54	15310	-39.06	20230202	8840	5.54	20230707	15310	-39.06	20230202	8840	5.54	20230707	0.54	N	071840	5000	1180 억		865234	N	N	48	N	00	N
65	20230918	090527	57	100.00	KOSPI		유통업	N	N	N	N		N	9400	30	2	0.32	4233480	451	1.36	9370	9400	9370	12180	6560	9370	9386.87	3.67	0	-140	9656	9512	9376	9232	9096	9585	9305	1180	2810	5000	6740	10	1	23607712	2219	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-38.60	8840	20230707	6.33	15310	-38.60	20230202	8840	6.33	20230707	15310	-38.60	20230202	8840	6.33	20230707	0.54	N	071840	5000	1180 억		865234	N	N	48	N	00	N
66	20230915	160534	57	100.00	KOSPI		유통업	N	N	N	N		N	9370	130	2	1.41	313058940	33183	250.95	9310	9520	9240	12010	6470	9240	9435.21	3.67	0	-3765	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2212	-0.42	0.17	12	0.14	-22361.00	55658.00	15310	20230202	-38.80	8840	20230707	6.00	15310	-38.80	20230202	8840	6.00	20230707	15500	-39.55	20220915	8840	6.00	20230707	0.54	N	071840	5000	1180 억		866678	N	N	48	N	00	N
67	20230915	150534	57	100.00	KOSPI		유통업	N	N	N	N		N	9440	200	2	2.16	284476430	30142	227.95	9310	9520	9240	12010	6470	9240	9437.88	3.67	0	-2272	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2229	-0.42	0.17	12	0.13	-22361.00	55658.00	15310	20230202	-38.34	8840	20230707	6.79	15310	-38.34	20230202	8840	6.79	20230707	15500	-39.10	20220915	8840	6.79	20230707	0.54	N	071840	5000	1180 억		866678	N	N	25	N	00	N
68	20230915	140531	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	230	2	2.49	241766940	25626	193.80	9310	9520	9240	12010	6470	9240	9434.44	3.67	0	1268	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2236	-0.42	0.17	12	0.11	-22361.00	55658.00	15310	20230202	-38.15	8840	20230707	7.13	15310	-38.15	20230202	8840	7.13	20230707	15500	-38.90	20220915	8840	7.13	20230707	0.54	N	071840	5000	1180 억		866678	N	N	25	N	00	N
69	20230915	130530	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	230	2	2.49	220410430	23372	176.75	9310	9520	9240	12010	6470	9240	9430.53	3.67	0	2235	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2236	-0.42	0.17	12	0.10	-22361.00	55658.00	15310	20230202	-38.15	8840	20230707	7.13	15310	-38.15	20230202	8840	7.13	20230707	15500	-38.90	20220915	8840	7.13	20230707	0.54	N	071840	5000	1180 억		866678	N	N	25	N	00	N
70	20230915	120535	57	100.00	KOSPI		유통업	N	N	N	N		N	9480	240	2	2.60	201886780	21416	161.96	9310	9520	9240	12010	6470	9240	9426.91	3.67	0	2755	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2238	-0.42	0.17	12	0.09	-22361.00	55658.00	15310	20230202	-38.08	8840	20230707	7.24	15310	-38.08	20230202	8840	7.24	20230707	15500	-38.84	20220915	8840	7.24	20230707	0.54	N	071840	5000	1180 억		866678	N	N	25	N	00	N
71	20230915	110538	57	100.00	KOSPI		유통업	N	N	N	N		N	9480	240	2	2.60	161363300	17143	129.65	9310	9490	9240	12010	6470	9240	9412.78	3.67	0	3628	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2238	-0.42	0.17	12	0.07	-22361.00	55658.00	15310	20230202	-38.08	8840	20230707	7.24	15310	-38.08	20230202	8840	7.24	20230707	15500	-38.84	20220915	8840	7.24	20230707	0.54	N	071840	5000	1180 억		866678	N	N	25	N	00	N
72	20230915	100535	57	100.00	KOSPI		유통업	N	N	N	N		N	9400	160	2	1.73	63920270	6828	51.64	9310	9450	9240	12010	6470	9240	9361.49	3.67	0	2065	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2219	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.60	8840	20230707	6.33	15310	-38.60	20230202	8840	6.33	20230707	15500	-39.35	20220915	8840	6.33	20230707	0.54	N	071840	5000	1180 억		866678	N	N	25	N	00	N
73	20230915	090527	57	100.00	KOSPI		유통업	N	N	N	N		N	9310	70	2	0.76	4720170	507	3.83	9310	9310	9310	12010	6470	9240	9310.00	3.67	0	7	9326	9282	9236	9192	9146	9260	9170	1180	2770	5000	6650	10	1	23607712	2198	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-39.19	8840	20230707	5.32	15310	-39.19	20230202	8840	5.32	20230707	15500	-39.94	20220915	8840	5.32	20230707	0.54	N	071840	5000	1180 억		866678	N	N	25	N	00	N
74	20230914	160531	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	30	2	0.33	121774380	13208	110.14	9280	9280	9190	11970	6450	9210	9219.65	3.67	0	-412	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2181	-0.41	0.17	12	0.06	-22361.00	55658.00	15500	20220915	-40.39	8840	20230707	4.52	15310	-39.65	20230202	8840	4.52	20230707	15550	-40.58	20220914	8840	4.52	20230707	0.54	N	071840	5000	1180 억		866952	N	N	25	N	00	N
75	20230914	150521	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	20	2	0.22	118580950	12862	107.25	9280	9280	9190	11970	6450	9210	9219.48	3.67	0	-397	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2179	-0.41	0.17	12	0.05	-22361.00	55658.00	15500	20220915	-40.45	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15550	-40.64	20220914	8840	4.41	20230707	0.54	N	071840	5000	1180 억		866952	N	N	5	N	00	N
76	20230914	140527	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	20	2	0.22	94503970	10253	85.50	9280	9280	9190	11970	6450	9210	9217.20	3.67	0	-145	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2179	-0.41	0.17	12	0.04	-22361.00	55658.00	15500	20220915	-40.45	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15550	-40.64	20220914	8840	4.41	20230707	0.54	N	071840	5000	1180 억		866952	N	N	5	N	00	N
77	20230914	130517	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	30	2	0.33	82681380	8973	74.82	9280	9280	9190	11970	6450	9210	9214.46	3.67	0	-9	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2181	-0.41	0.17	12	0.04	-22361.00	55658.00	15500	20220915	-40.39	8840	20230707	4.52	15310	-39.65	20230202	8840	4.52	20230707	15550	-40.58	20220914	8840	4.52	20230707	0.54	N	071840	5000	1180 억		866952	N	N	5	N	00	N
78	20230914	120527	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	10	2	0.11	75112910	8153	67.99	9280	9280	9190	11970	6450	9210	9212.92	3.67	0	63	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2177	-0.41	0.17	12	0.03	-22361.00	55658.00	15500	20220915	-40.52	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15550	-40.71	20220914	8840	4.30	20230707	0.54	N	071840	5000	1180 억		866952	N	N	5	N	00	N
79	20230914	110523	57	100.00	KOSPI		유통업	N	N	N	N		N	9210	0	3	0.00	59068160	6413	53.48	9280	9280	9190	11970	6450	9210	9210.69	3.67	0	-176	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2174	-0.41	0.17	12	0.03	-22361.00	55658.00	15500	20220915	-40.58	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15550	-40.77	20220914	8840	4.19	20230707	0.54	N	071840	5000	1180 억		866952	N	N	5	N	00	N
80	20230914	100518	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	10	2	0.11	48750620	5294	44.15	9280	9280	9190	11970	6450	9210	9208.66	3.67	0	-30	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2177	-0.41	0.17	12	0.02	-22361.00	55658.00	15500	20220915	-40.52	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15550	-40.71	20220914	8840	4.30	20230707	0.54	N	071840	5000	1180 억		866952	N	N	5	N	00	N
81	20230914	090527	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	20	2	0.22	842470	91	0.76	9280	9280	9230	11970	6450	9210	9257.91	3.67	0	-6	9403	9306	9253	9156	9103	9280	9130	1180	2760	5000	6630	10	1	23607712	2179	-0.41	0.17	12	0.00	-22361.00	55658.00	15500	20220915	-40.45	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15550	-40.64	20220914	8840	4.41	20230707	0.54	N	071840	5000	1180 억		866952	N	N	5	N	00	N
82	20230913	160531	57	100.00	KOSPI		유통업	N	N	N	N		N	9210	-70	5	-0.75	110718070	11991	118.22	9280	9350	9200	12060	6500	9280	9233.43	3.69	0	-4501	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2174	-0.41	0.17	12	0.05	-22361.00	55658.00	15550	20220914	-40.77	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15700	-41.34	20220913	8840	4.19	20230707	0.53	N	071840	5000	1180 억		871000	N	N	5	N	00	N
83	20230913	150525	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	-60	5	-0.65	102035730	11049	108.93	9280	9350	9200	12060	6500	9280	9234.84	3.69	0	-4515	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2177	-0.41	0.17	12	0.05	-22361.00	55658.00	15550	20220914	-40.71	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15700	-41.27	20220913	8840	4.30	20230707	0.53	N	071840	5000	1180 억		871000	N	N	6	N	00	N
84	20230913	140528	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	-60	5	-0.65	87811030	9508	93.74	9280	9350	9200	12060	6500	9280	9235.49	3.69	0	-4146	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2177	-0.41	0.17	12	0.04	-22361.00	55658.00	15550	20220914	-40.71	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15700	-41.27	20220913	8840	4.30	20230707	0.53	N	071840	5000	1180 억		871000	N	N	6	N	00	N
85	20230913	130516	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	-60	5	-0.65	66209680	7167	70.66	9280	9350	9200	12060	6500	9280	9238.13	3.69	0	-3000	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2177	-0.41	0.17	12	0.03	-22361.00	55658.00	15550	20220914	-40.71	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15700	-41.27	20220913	8840	4.30	20230707	0.53	N	071840	5000	1180 억		871000	N	N	6	N	00	N
86	20230913	120527	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	-60	5	-0.65	48708280	5267	51.93	9280	9350	9210	12060	6500	9280	9247.82	3.69	0	-2337	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2177	-0.41	0.17	12	0.02	-22361.00	55658.00	15550	20220914	-40.71	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15700	-41.27	20220913	8840	4.30	20230707	0.53	N	071840	5000	1180 억		871000	N	N	6	N	00	N
87	20230913	110526	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-50	5	-0.54	35915530	3880	38.25	9280	9350	9230	12060	6500	9280	9256.58	3.69	0	-1556	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2179	-0.41	0.17	12	0.02	-22361.00	55658.00	15550	20220914	-40.64	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15700	-41.21	20220913	8840	4.41	20230707	0.53	N	071840	5000	1180 억		871000	N	N	6	N	00	N
88	20230913	100519	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	-40	5	-0.43	18883650	2038	20.09	9280	9350	9230	12060	6500	9280	9265.78	3.69	0	-450	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2181	-0.41	0.17	12	0.01	-22361.00	55658.00	15550	20220914	-40.58	8840	20230707	4.52	15310	-39.65	20230202	8840	4.52	20230707	15700	-41.15	20220913	8840	4.52	20230707	0.53	N	071840	5000	1180 억		871000	N	N	6	N	00	N
89	20230913	090517	57	100.00	KOSPI		유통업	N	N	N	N		N	9350	70	2	0.75	3877940	418	4.12	9280	9350	9260	12060	6500	9280	9277.37	3.69	0	-147	9400	9340	9270	9210	9140	9345	9215	1180	2780	5000	6680	10	1	23607712	2207	-0.42	0.17	12	0.00	-22361.00	55658.00	15550	20220914	-39.87	8840	20230707	5.77	15310	-38.93	20230202	8840	5.77	20230707	15700	-40.45	20220913	8840	5.77	20230707	0.53	N	071840	5000	1180 억		871000	N	N	6	N	00	N
90	20230912	160513	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	10	2	0.11	93885090	10142	58.39	9280	9330	9200	12050	6490	9270	9257.06	3.69	0	-647	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2191	-0.42	0.17	12	0.04	-22361.00	55658.00	15700	20220913	-40.89	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15700	-40.89	20220913	8840	4.98	20230707	0.54	N	071840	5000	1180 억		870599	N	N	6	N	00	N
91	20230912	150521	57	100.00	KOSPI		유통업	N	N	N	N		N	9260	-10	5	-0.11	86944380	9394	54.09	9280	9330	9200	12050	6490	9270	9255.31	3.69	0	-666	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2186	-0.41	0.17	12	0.04	-22361.00	55658.00	15700	20220913	-41.02	8840	20230707	4.75	15310	-39.52	20230202	8840	4.75	20230707	15700	-41.02	20220913	8840	4.75	20230707	0.54	N	071840	5000	1180 억		870599	N	N	7	N	00	N
92	20230912	140520	57	100.00	KOSPI		유통업	N	N	N	N		N	9290	20	2	0.22	73237970	7909	45.54	9280	9330	9200	12050	6490	9270	9260.08	3.69	0	-883	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2193	-0.42	0.17	12	0.03	-22361.00	55658.00	15700	20220913	-40.83	8840	20230707	5.09	15310	-39.32	20230202	8840	5.09	20230707	15700	-40.83	20220913	8840	5.09	20230707	0.54	N	071840	5000	1180 억		870599	N	N	7	N	00	N
93	20230912	130514	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	10	2	0.11	67517440	7292	41.99	9280	9330	9200	12050	6490	9270	9259.11	3.69	0	-540	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2191	-0.42	0.17	12	0.03	-22361.00	55658.00	15700	20220913	-40.89	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15700	-40.89	20220913	8840	4.98	20230707	0.54	N	071840	5000	1180 억		870599	N	N	7	N	00	N
94	20230912	120510	57	100.00	KOSPI		유통업	N	N	N	N		N	9270	0	3	0.00	55980890	6046	34.81	9280	9330	9200	12050	6490	9270	9259.16	3.69	0	-576	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2188	-0.41	0.17	12	0.03	-22361.00	55658.00	15700	20220913	-40.96	8840	20230707	4.86	15310	-39.45	20230202	8840	4.86	20230707	15700	-40.96	20220913	8840	4.86	20230707	0.54	N	071840	5000	1180 억		870599	N	N	7	N	00	N
95	20230912	110516	57	100.00	KOSPI		유통업	N	N	N	N		N	9260	-10	5	-0.11	52869750	5710	32.88	9280	9330	9200	12050	6490	9270	9259.15	3.69	0	-584	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2186	-0.41	0.17	12	0.02	-22361.00	55658.00	15700	20220913	-41.02	8840	20230707	4.75	15310	-39.52	20230202	8840	4.75	20230707	15700	-41.02	20220913	8840	4.75	20230707	0.54	N	071840	5000	1180 억		870599	N	N	7	N	00	N
96	20230912	100514	57	100.00	KOSPI		유통업	N	N	N	N		N	9260	-10	5	-0.11	25239160	2716	15.64	9280	9330	9250	12050	6490	9270	9292.77	3.69	0	-450	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2186	-0.41	0.17	12	0.01	-22361.00	55658.00	15700	20220913	-41.02	8840	20230707	4.75	15310	-39.52	20230202	8840	4.75	20230707	15700	-41.02	20220913	8840	4.75	20230707	0.54	N	071840	5000	1180 억		870599	N	N	7	N	00	N
97	20230912	090524	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	10	2	0.11	491840	53	0.31	9280	9280	9280	12050	6490	9270	9280.00	3.69	0	1	9443	9356	9283	9196	9123	9320	9160	1180	2780	5000	6670	10	1	23607712	2191	-0.42	0.17	12	0.00	-22361.00	55658.00	15700	20220913	-40.89	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15700	-40.89	20220913	8840	4.98	20230707	0.54	N	071840	5000	1180 억		870599	N	N	7	N	00	N
98	20230911	160510	57	100.00	KOSPI		유통업	N	N	N	N		N	9270	-50	5	-0.54	161101380	17367	84.92	9320	9370	9210	12110	6530	9320	9276.44	3.68	0	-446	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2188	-0.41	0.17	12	0.07	-22361.00	55658.00	15700	20220913	-40.96	8840	20230707	4.86	15310	-39.45	20230202	8840	4.86	20230707	15700	-40.96	20220913	8840	4.86	20230707	0.50	N	071840	5000	1180 억		868390	N	N	7	N	00	N
99	20230911	150519	57	100.00	KOSPI		유통업	N	N	N	N		N	9250	-70	5	-0.75	149834810	16152	78.98	9320	9370	9210	12110	6530	9320	9276.55	3.68	0	-638	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2184	-0.41	0.17	12	0.07	-22361.00	55658.00	15700	20220913	-41.08	8840	20230707	4.64	15310	-39.58	20230202	8840	4.64	20230707	15700	-41.08	20220913	8840	4.64	20230707	0.50	N	071840	5000	1180 억		868390	N	N	6	N	00	N
100	20230911	140525	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	-80	5	-0.86	133538800	14393	70.37	9320	9370	9210	12110	6530	9320	9278.04	3.68	0	-800	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2181	-0.41	0.17	12	0.06	-22361.00	55658.00	15700	20220913	-41.15	8840	20230707	4.52	15310	-39.65	20230202	8840	4.52	20230707	15700	-41.15	20220913	8840	4.52	20230707	0.50	N	071840	5000	1180 억		868390	N	N	6	N	00	N
101	20230911	130506	57	100.00	KOSPI		유통업	N	N	N	N		N	9270	-50	5	-0.54	91893370	9890	48.36	9320	9370	9260	12110	6530	9320	9291.54	3.68	0	-614	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2188	-0.41	0.17	12	0.04	-22361.00	55658.00	15700	20220913	-40.96	8840	20230707	4.86	15310	-39.45	20230202	8840	4.86	20230707	15700	-40.96	20220913	8840	4.86	20230707	0.50	N	071840	5000	1180 억		868390	N	N	6	N	00	N
102	20230911	120513	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	-40	5	-0.43	74989170	8068	39.45	9320	9370	9260	12110	6530	9320	9294.64	3.68	0	-496	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2191	-0.42	0.17	12	0.03	-22361.00	55658.00	15700	20220913	-40.89	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15700	-40.89	20220913	8840	4.98	20230707	0.50	N	071840	5000	1180 억		868390	N	N	6	N	00	N
103	20230911	110503	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	-40	5	-0.43	46810750	5034	24.61	9320	9370	9260	12110	6530	9320	9298.91	3.68	0	-1439	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2191	-0.42	0.17	12	0.02	-22361.00	55658.00	15700	20220913	-40.89	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15700	-40.89	20220913	8840	4.98	20230707	0.50	N	071840	5000	1180 억		868390	N	N	6	N	00	N
104	20230911	100506	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	-40	5	-0.43	26796000	2877	14.07	9320	9370	9270	12110	6530	9320	9313.87	3.68	0	-1109	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2191	-0.42	0.17	12	0.01	-22361.00	55658.00	15700	20220913	-40.89	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15700	-40.89	20220913	8840	4.98	20230707	0.50	N	071840	5000	1180 억		868390	N	N	6	N	00	N
105	20230911	090504	57	100.00	KOSPI		유통업	N	N	N	N		N	9360	40	2	0.43	5753120	615	3.01	9320	9370	9310	12110	6530	9320	9354.72	3.68	0	-528	9493	9406	9313	9226	9133	9450	9270	1180	2790	5000	6710	10	1	23607712	2210	-0.42	0.17	12	0.00	-22361.00	55658.00	15700	20220913	-40.38	8840	20230707	5.88	15310	-38.86	20230202	8840	5.88	20230707	15700	-40.38	20220913	8840	5.88	20230707	0.50	N	071840	5000	1180 억		868390	N	N	6	N	00	N
106	20230908	160513	57	100.00	KOSPI		유통업	N	N	N	N		N	9320	120	2	1.30	189568060	20382	30.77	9290	9400	9220	11960	6440	9200	9301.31	3.67	0	1104	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2200	-0.42	0.17	12	0.09	-22361.00	55658.00	15700	20220907	-40.64	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15700	-40.64	20220913	8840	5.43	20230707	0.50	N	071840	5000	1180 억		866155	N	N	6	N	00	N
107	20230908	150514	57	100.00	KOSPI		유통업	N	N	N	N		N	9300	100	2	1.09	178882150	19234	29.03	9290	9400	9220	11960	6440	9200	9300.89	3.67	0	811	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2196	-0.42	0.17	12	0.08	-22361.00	55658.00	15700	20220907	-40.76	8840	20230707	5.20	15310	-39.26	20230202	8840	5.20	20230707	15700	-40.76	20220913	8840	5.20	20230707	0.50	N	071840	5000	1180 억		866155	N	N	8	N	00	N
108	20230908	140513	57	100.00	KOSPI		유통업	N	N	N	N		N	9320	120	2	1.30	124279300	13356	20.16	9290	9400	9220	11960	6440	9200	9306.00	3.67	0	-840	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2200	-0.42	0.17	12	0.06	-22361.00	55658.00	15700	20220907	-40.64	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15700	-40.64	20220913	8840	5.43	20230707	0.50	N	071840	5000	1180 억		866155	N	N	8	N	00	N
109	20230908	130517	57	100.00	KOSPI		유통업	N	N	N	N		N	9310	110	2	1.20	109418180	11764	17.76	9290	9400	9220	11960	6440	9200	9302.06	3.67	0	-1696	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2198	-0.42	0.17	12	0.05	-22361.00	55658.00	15700	20220907	-40.70	8840	20230707	5.32	15310	-39.19	20230202	8840	5.32	20230707	15700	-40.70	20220913	8840	5.32	20230707	0.50	N	071840	5000	1180 억		866155	N	N	8	N	00	N
110	20230908	120523	57	100.00	KOSPI		유통업	N	N	N	N		N	9320	120	2	1.30	101447550	10909	16.47	9290	9400	9220	11960	6440	9200	9300.45	3.67	0	-1746	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2200	-0.42	0.17	12	0.05	-22361.00	55658.00	15700	20220907	-40.64	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15700	-40.64	20220913	8840	5.43	20230707	0.50	N	071840	5000	1180 억		866155	N	N	8	N	00	N
111	20230908	110517	57	100.00	KOSPI		유통업	N	N	N	N		N	9300	100	2	1.09	57981410	6263	9.45	9290	9350	9220	11960	6440	9200	9258.80	3.67	0	-1707	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2196	-0.42	0.17	12	0.03	-22361.00	55658.00	15700	20220907	-40.76	8840	20230707	5.20	15310	-39.26	20230202	8840	5.20	20230707	15700	-40.76	20220913	8840	5.20	20230707	0.50	N	071840	5000	1180 억		866155	N	N	8	N	00	N
112	20230908	100514	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	30	2	0.33	28490900	3084	4.66	9290	9350	9220	11960	6440	9200	9239.71	3.67	0	-1316	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2179	-0.41	0.17	12	0.01	-22361.00	55658.00	15700	20220907	-41.21	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15700	-41.21	20220913	8840	4.41	20230707	0.50	N	071840	5000	1180 억		866155	N	N	8	N	00	N
113	20230908	090519	57	100.00	KOSPI		유통업	N	N	N	N		N	9220	20	2	0.22	4415470	476	0.72	9290	9350	9220	11960	6440	9200	9299.10	3.67	0	-64	9813	9506	9313	9006	8813	9410	8910	1180	2760	5000	6620	10	1	23607712	2177	-0.41	0.17	12	0.00	-22361.00	55658.00	15700	20220907	-41.27	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15700	-41.27	20220913	8840	4.30	20230707	0.50	N	071840	5000	1180 억		866155	N	N	8	N	00	N
114	20230907	160510	57	100.00	KOSPI		유통업	N	N	N	N		N	9200	-390	5	-4.07	616287880	66191	240.72	9620	9620	9120	12460	6720	9590	9310.85	3.78	0	-32982	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2172	-0.41	0.17	12	0.28	-22361.00	55658.00	15800	20220906	-41.77	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15700	-41.40	20220907	8840	4.07	20230707	0.49	N	071840	5000	1180 억		892993	N	N	8	N	00	N
115	20230907	150513	57	100.00	KOSPI		유통업	N	N	N	N		N	9180	-410	5	-4.28	590445420	63381	230.50	9620	9620	9120	12460	6720	9590	9315.81	3.78	0	-32242	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2167	-0.41	0.16	12	0.27	-22361.00	55658.00	15800	20220906	-41.90	8840	20230707	3.85	15310	-40.04	20230202	8840	3.85	20230707	15700	-41.53	20220907	8840	3.85	20230707	0.49	N	071840	5000	1180 억		892993	N	N	7	N	00	N
116	20230907	140509	57	100.00	KOSPI		유통업	N	N	N	N		N	9210	-380	5	-3.96	506570680	54237	197.25	9620	9620	9190	12460	6720	9590	9339.95	3.78	0	-30484	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2174	-0.41	0.17	12	0.23	-22361.00	55658.00	15800	20220906	-41.71	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15700	-41.34	20220907	8840	4.19	20230707	0.49	N	071840	5000	1180 억		892993	N	N	7	N	00	N
117	20230907	130509	57	100.00	KOSPI		유통업	N	N	N	N		N	9280	-310	5	-3.23	372586630	39737	144.51	9620	9620	9270	12460	6720	9590	9376.32	3.78	0	-25109	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2191	-0.42	0.17	12	0.17	-22361.00	55658.00	15800	20220906	-41.27	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15700	-40.89	20220907	8840	4.98	20230707	0.49	N	071840	5000	1180 억		892993	N	N	7	N	00	N
118	20230907	120517	57	100.00	KOSPI		유통업	N	N	N	N		N	9290	-300	5	-3.13	308599180	32848	119.46	9620	9620	9280	12460	6720	9590	9394.76	3.78	0	-21162	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2193	-0.42	0.17	12	0.14	-22361.00	55658.00	15800	20220906	-41.20	8840	20230707	5.09	15310	-39.32	20230202	8840	5.09	20230707	15700	-40.83	20220907	8840	5.09	20230707	0.49	N	071840	5000	1180 억		892993	N	N	7	N	00	N
119	20230907	110515	57	100.00	KOSPI		유통업	N	N	N	N		N	9320	-270	5	-2.82	218340660	23154	84.21	9620	9620	9310	12460	6720	9590	9429.93	3.78	0	-15512	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2200	-0.42	0.17	12	0.10	-22361.00	55658.00	15800	20220906	-41.01	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15700	-40.64	20220907	8840	5.43	20230707	0.49	N	071840	5000	1180 억		892993	N	N	7	N	00	N
120	20230907	100513	57	100.00	KOSPI		유통업	N	N	N	N		N	9430	-160	5	-1.67	97241280	10255	37.29	9620	9620	9430	12460	6720	9590	9482.33	3.78	0	-7095	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2226	-0.42	0.17	12	0.04	-22361.00	55658.00	15800	20220906	-40.32	8840	20230707	6.67	15310	-38.41	20230202	8840	6.67	20230707	15700	-39.94	20220907	8840	6.67	20230707	0.49	N	071840	5000	1180 억		892993	N	N	7	N	00	N
121	20230907	090517	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	-60	5	-0.63	1605900	168	0.61	9620	9620	9530	12460	6720	9590	9558.93	3.78	0	-138	9696	9642	9576	9522	9456	9610	9490	1180	2870	5000	6900	10	1	23607712	2250	-0.43	0.17	12	0.00	-22361.00	55658.00	15800	20220906	-39.68	8840	20230707	7.81	15310	-37.75	20230202	8840	7.81	20230707	15700	-39.30	20220907	8840	7.81	20230707	0.49	N	071840	5000	1180 억		892993	N	N	7	N	00	N
122	20230906	160510	57	100.00	KOSPI		유통업	N	N	N	N		N	9590	-30	5	-0.31	262201160	27460	74.40	9620	9630	9510	12500	6740	9620	9548.44	3.77	0	-12873	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2264	-0.43	0.17	12	0.12	-22361.00	55658.00	15800	20220906	-39.30	8840	20230707	8.48	15310	-37.36	20230202	8840	8.48	20230707	15800	-39.30	20220906	8840	8.48	20230707	0.47	N	071840	5000	1180 억		889795	N	N	7	N	00	N
123	20230906	150510	57	100.00	KOSPI		유통업	N	N	N	N		N	9520	-100	5	-1.04	253726700	26577	72.01	9620	9630	9510	12500	6740	9620	9546.85	3.77	0	-12972	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2247	-0.43	0.17	12	0.11	-22361.00	55658.00	15800	20220906	-39.75	8840	20230707	7.69	15310	-37.82	20230202	8840	7.69	20230707	15800	-39.75	20220906	8840	7.69	20230707	0.47	N	071840	5000	1180 억		889795	N	N	11	N	00	N
124	20230906	140512	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	-110	5	-1.14	213704030	22373	60.62	9620	9630	9510	12500	6740	9620	9551.87	3.77	0	-10640	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2245	-0.43	0.17	12	0.09	-22361.00	55658.00	15800	20220906	-39.81	8840	20230707	7.58	15310	-37.88	20230202	8840	7.58	20230707	15800	-39.81	20220906	8840	7.58	20230707	0.47	N	071840	5000	1180 억		889795	N	N	11	N	00	N
125	20230906	130508	57	100.00	KOSPI		유통업	N	N	N	N		N	9560	-60	5	-0.62	151467700	15842	42.92	9620	9630	9540	12500	6740	9620	9561.15	3.77	0	-7355	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2257	-0.43	0.17	12	0.07	-22361.00	55658.00	15800	20220906	-39.49	8840	20230707	8.14	15310	-37.56	20230202	8840	8.14	20230707	15800	-39.49	20220906	8840	8.14	20230707	0.47	N	071840	5000	1180 억		889795	N	N	11	N	00	N
126	20230906	120517	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	-70	5	-0.73	105587260	11038	29.91	9620	9630	9540	12500	6740	9620	9565.80	3.77	0	-5067	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2255	-0.43	0.17	12	0.05	-22361.00	55658.00	15800	20220906	-39.56	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15800	-39.56	20220906	8840	8.03	20230707	0.47	N	071840	5000	1180 억		889795	N	N	11	N	00	N
127	20230906	110513	57	100.00	KOSPI		유통업	N	N	N	N		N	9580	-40	5	-0.42	66129940	6909	18.72	9620	9630	9550	12500	6740	9620	9571.56	3.77	0	-2583	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2262	-0.43	0.17	12	0.03	-22361.00	55658.00	15800	20220906	-39.37	8840	20230707	8.37	15310	-37.43	20230202	8840	8.37	20230707	15800	-39.37	20220906	8840	8.37	20230707	0.47	N	071840	5000	1180 억		889795	N	N	11	N	00	N
128	20230906	100500	57	100.00	KOSPI		유통업	N	N	N	N		N	9560	-60	5	-0.62	29734810	3105	8.41	9620	9630	9550	12500	6740	9620	9576.43	3.77	0	-1080	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2257	-0.43	0.17	12	0.01	-22361.00	55658.00	15800	20220906	-39.49	8840	20230707	8.14	15310	-37.56	20230202	8840	8.14	20230707	15800	-39.49	20220906	8840	8.14	20230707	0.47	N	071840	5000	1180 억		889795	N	N	11	N	00	N
129	20230906	090504	57	100.00	KOSPI		유통업	N	N	N	N		N	9610	-10	5	-0.10	2370550	247	0.67	9620	9620	9550	12500	6740	9620	9597.37	3.77	0	-112	10006	9812	9696	9502	9386	9755	9445	1180	2880	5000	6920	10	1	23607712	2269	-0.43	0.17	12	0.00	-22361.00	55658.00	15800	20220906	-39.18	8840	20230707	8.71	15310	-37.23	20230202	8840	8.71	20230707	15800	-39.18	20220906	8840	8.71	20230707	0.47	N	071840	5000	1180 억		889795	N	N	11	N	00	N
130	20230905	160505	57	100.00	KOSPI		유통업	N	N	N	N		N	9620	-230	5	-2.34	355484760	36799	73.60	9830	9890	9580	12800	6900	9850	9660.17	3.81	0	-18602	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2271	-0.43	0.17	12	0.16	-22361.00	55658.00	15900	20220902	-39.50	8840	20230707	8.82	15310	-37.17	20230202	8840	8.82	20230707	15800	-39.11	20220906	8840	8.82	20230707	0.47	N	071840	5000	1180 억		898421	N	N	11	N	00	N
131	20230905	150516	57	100.00	KOSPI		유통업	N	N	N	N		N	9600	-250	5	-2.54	341948980	35389	70.78	9830	9890	9580	12800	6900	9850	9662.58	3.81	0	-17856	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2266	-0.43	0.17	12	0.15	-22361.00	55658.00	15900	20220902	-39.62	8840	20230707	8.60	15310	-37.30	20230202	8840	8.60	20230707	15800	-39.24	20220906	8840	8.60	20230707	0.47	N	071840	5000	1180 억		898421	N	N	36	N	00	N
132	20230905	140513	57	100.00	KOSPI		유통업	N	N	N	N		N	9590	-260	5	-2.64	309893560	32049	64.10	9830	9890	9590	12800	6900	9850	9669.37	3.81	0	-16010	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2264	-0.43	0.17	12	0.14	-22361.00	55658.00	15900	20220902	-39.69	8840	20230707	8.48	15310	-37.36	20230202	8840	8.48	20230707	15800	-39.30	20220906	8840	8.48	20230707	0.47	N	071840	5000	1180 억		898421	N	N	36	N	00	N
133	20230905	130454	57	100.00	KOSPI		유통업	N	N	N	N		N	9600	-250	5	-2.54	248822010	25696	51.39	9830	9890	9600	12800	6900	9850	9683.30	3.81	0	-13950	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2266	-0.43	0.17	12	0.11	-22361.00	55658.00	15900	20220902	-39.62	8840	20230707	8.60	15310	-37.30	20230202	8840	8.60	20230707	15800	-39.24	20220906	8840	8.60	20230707	0.47	N	071840	5000	1180 억		898421	N	N	36	N	00	N
134	20230905	120503	57	100.00	KOSPI		유통업	N	N	N	N		N	9650	-200	5	-2.03	134499870	13833	27.67	9830	9890	9650	12800	6900	9850	9723.12	3.81	0	-8289	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2278	-0.43	0.17	12	0.06	-22361.00	55658.00	15900	20220902	-39.31	8840	20230707	9.16	15310	-36.97	20230202	8840	9.16	20230707	15800	-38.92	20220906	8840	9.16	20230707	0.47	N	071840	5000	1180 억		898421	N	N	36	N	00	N
135	20230905	110507	57	100.00	KOSPI		유통업	N	N	N	N		N	9810	-40	5	-0.41	33600620	3428	6.86	9830	9890	9780	12800	6900	9850	9801.81	3.81	0	-143	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2316	-0.44	0.18	12	0.01	-22361.00	55658.00	15900	20220902	-38.30	8840	20230707	10.97	15310	-35.92	20230202	8840	10.97	20230707	15800	-37.91	20220906	8840	10.97	20230707	0.47	N	071840	5000	1180 억		898421	N	N	36	N	00	N
136	20230905	100501	57	100.00	KOSPI		유통업	N	N	N	N		N	9790	-60	5	-0.61	20220980	2062	4.12	9830	9890	9790	12800	6900	9850	9806.49	3.81	0	44	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2311	-0.44	0.18	12	0.01	-22361.00	55658.00	15900	20220902	-38.43	8840	20230707	10.75	15310	-36.05	20230202	8840	10.75	20230707	15800	-38.04	20220906	8840	10.75	20230707	0.47	N	071840	5000	1180 억		898421	N	N	36	N	00	N
137	20230905	090457	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	40	2	0.41	2070700	211	0.42	9830	9890	9810	12800	6900	9850	9813.74	3.81	0	140	10170	10010	9760	9600	9350	10090	9680	1180	2950	5000	7090	10	1	23607712	2335	-0.44	0.18	12	0.00	-22361.00	55658.00	15900	20220902	-37.80	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	15800	-37.41	20220906	8840	11.88	20230707	0.47	N	071840	5000	1180 억		898421	N	N	36	N	00	N
138	20230904	160459	57	100.00	KOSPI		유통업	N	N	N	N		N	9850	-20	5	-0.20	484241440	49951	645.03	9800	9920	9510	12830	6910	9870	9694.33	3.81	0	-3786	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2325	-0.44	0.18	12	0.21	-22361.00	55658.00	15900	20220902	-38.05	8840	20230707	11.43	15310	-35.66	20230202	8840	11.43	20230707	15800	-37.66	20220906	8840	11.43	20230707	0.47	N	071840	5000	1180 억		900046	N	N	36	N	00	N
139	20230904	150451	57	100.00	KOSPI		유통업	N	N	N	N		N	9790	-80	5	-0.81	463886840	47885	618.35	9800	9920	9510	12830	6910	9870	9687.52	3.81	0	-2800	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2311	-0.44	0.18	12	0.20	-22361.00	55658.00	15900	20220902	-38.43	8840	20230707	10.75	15310	-36.05	20230202	8840	10.75	20230707	15800	-38.04	20220906	8840	10.75	20230707	0.47	N	071840	5000	1180 억		900046	N	N	0	N	00	N
140	20230904	140447	57	100.00	KOSPI		유통업	N	N	N	N		N	9700	-170	5	-1.72	384645880	39795	513.88	9800	9920	9510	12830	6910	9870	9665.68	3.81	0	107	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2290	-0.43	0.17	12	0.17	-22361.00	55658.00	15900	20220902	-38.99	8840	20230707	9.73	15310	-36.64	20230202	8840	9.73	20230707	15800	-38.61	20220906	8840	9.73	20230707	0.47	N	071840	5000	1180 억		900046	N	N	0	N	00	N
141	20230904	130455	57	100.00	KOSPI		유통업	N	N	N	N		N	9670	-200	5	-2.03	361295650	37387	482.79	9800	9920	9510	12830	6910	9870	9663.67	3.81	0	216	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2283	-0.43	0.17	12	0.16	-22361.00	55658.00	15900	20220902	-39.18	8840	20230707	9.39	15310	-36.84	20230202	8840	9.39	20230707	15800	-38.80	20220906	8840	9.39	20230707	0.47	N	071840	5000	1180 억		900046	N	N	0	N	00	N
142	20230904	120447	57	100.00	KOSPI		유통업	N	N	N	N		N	9650	-220	5	-2.23	351442080	36368	469.63	9800	9920	9510	12830	6910	9870	9663.50	3.81	0	840	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2278	-0.43	0.17	12	0.15	-22361.00	55658.00	15900	20220902	-39.31	8840	20230707	9.16	15310	-36.97	20230202	8840	9.16	20230707	15800	-38.92	20220906	8840	9.16	20230707	0.47	N	071840	5000	1180 억		900046	N	N	0	N	00	N
143	20230904	110440	57	100.00	KOSPI		유통업	N	N	N	N		N	9640	-230	5	-2.33	326505550	33786	436.29	9800	9920	9510	12830	6910	9870	9663.93	3.81	0	2017	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2276	-0.43	0.17	12	0.14	-22361.00	55658.00	15900	20220902	-39.37	8840	20230707	9.05	15310	-37.03	20230202	8840	9.05	20230707	15800	-38.99	20220906	8840	9.05	20230707	0.47	N	071840	5000	1180 억		900046	N	N	0	N	00	N
144	20230904	100442	57	100.00	KOSPI		유통업	N	N	N	N		N	9570	-300	5	-3.04	305400180	31594	407.98	9800	9920	9510	12830	6910	9870	9666.40	3.81	0	2589	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2259	-0.43	0.17	12	0.13	-22361.00	55658.00	15900	20220902	-39.81	8840	20230707	8.26	15310	-37.49	20230202	8840	8.26	20230707	15800	-39.43	20220906	8840	8.26	20230707	0.47	N	071840	5000	1180 억		900046	N	N	0	N	00	N
145	20230904	090452	57	100.00	KOSPI		유통업	N	N	N	N		N	9860	-10	5	-0.10	18501120	1890	24.41	9800	9860	9750	12830	6910	9870	9788.95	3.81	0	-44	10010	9940	9880	9810	9750	9935	9805	1180	2960	5000	7100	10	1	23607712	2328	-0.44	0.18	12	0.01	-22361.00	55658.00	15900	20220902	-37.99	8840	20230707	11.54	15310	-35.60	20230202	8840	11.54	20230707	15800	-37.59	20220906	8840	11.54	20230707	0.47	N	071840	5000	1180 억		900046	N	N	0	N	00	N
146	20230901	160444	57	100.00	KOSPI		유통업	N	N	N	N		N	9870	-20	5	-0.20	76530000	7744	69.45	9870	9950	9820	12850	6930	9890	9882.49	3.82	0	-1389	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2330	-0.44	0.18	12	0.03	-22361.00	55658.00	16050	20220831	-38.50	8840	20230707	11.65	15310	-35.53	20230202	8840	11.65	20230707	15900	-37.92	20220902	8840	11.65	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N
147	20230901	150451	57	100.00	KOSPI		유통업	N	N	N	N		N	9880	-10	5	-0.10	55296480	5593	50.16	9870	9950	9820	12850	6930	9890	9886.73	3.82	0	-1126	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2332	-0.44	0.18	12	0.02	-22361.00	55658.00	16050	20220831	-38.44	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	15900	-37.86	20220902	8840	11.76	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N
148	20230901	140451	57	100.00	KOSPI		유통업	N	N	N	N		N	9880	-10	5	-0.10	53003850	5361	48.08	9870	9950	9820	12850	6930	9890	9886.93	3.82	0	-1075	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2332	-0.44	0.18	12	0.02	-22361.00	55658.00	16050	20220831	-38.44	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	15900	-37.86	20220902	8840	11.76	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N
149	20230901	130440	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	10	2	0.10	50245660	5082	45.57	9870	9950	9820	12850	6930	9890	9886.99	3.82	0	-1066	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2337	-0.44	0.18	12	0.02	-22361.00	55658.00	16050	20220831	-38.32	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	15900	-37.74	20220902	8840	11.99	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N
150	20230901	120444	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	0	3	0.00	42409560	4289	38.46	9870	9950	9820	12850	6930	9890	9887.98	3.82	0	-1057	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2335	-0.44	0.18	12	0.02	-22361.00	55658.00	16050	20220831	-38.38	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	15900	-37.80	20220902	8840	11.88	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N
151	20230901	110444	57	100.00	KOSPI		유통업	N	N	N	N		N	9910	20	2	0.20	34046160	3443	30.88	9870	9950	9820	12850	6930	9890	9888.52	3.82	0	-568	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2340	-0.44	0.18	12	0.01	-22361.00	55658.00	16050	20220831	-38.26	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	15900	-37.67	20220902	8840	12.10	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N
152	20230901	100442	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	0	3	0.00	13173010	1332	11.95	9870	9950	9820	12850	6930	9890	9889.65	3.82	0	-219	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2335	-0.44	0.18	12	0.01	-22361.00	55658.00	16050	20220831	-38.38	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	15900	-37.80	20220902	8840	11.88	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N
153	20230901	090437	57	100.00	KOSPI		유통업	N	N	N	N		N	9870	-20	5	-0.20	1425850	145	1.30	9870	9870	9820	12850	6930	9890	9833.45	3.82	0	63	10076	9982	9906	9812	9736	9945	9775	1180	2960	5000	7120	10	1	23607712	2330	-0.44	0.18	12	0.00	-22361.00	55658.00	16050	20220831	-38.50	8840	20230707	11.65	15310	-35.53	20230202	8840	11.65	20230707	15900	-37.92	20220902	8840	11.65	20230707	0.46	N	071840	5000	1180 억		901660	N	N	1	N	00	N