KissMeData/450140/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	161245	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3230	85	2	2.70	404216785	129624	42.74	3065	3230	3065	4085	2205	3145	3118.33	0.99	0	40641	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	2028	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-59.37	3065	20230927	5.38	7950	-59.37	20230207	3065	5.38	20230927	7950	-59.37	20230207	3065	5.38	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
3	20230927	151259	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3215	70	2	2.23	392872390	126108	41.59	3065	3225	3065	4085	2205	3145	3115.36	0.99	0	40357	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	2018	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-59.56	3065	20230927	4.89	7950	-59.56	20230207	3065	4.89	20230927	7950	-59.56	20230207	3065	4.89	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
4	20230927	141259	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3150	5	2	0.16	351188680	113032	37.27	3065	3165	3065	4085	2205	3145	3106.98	0.99	0	37301	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	1977	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-60.38	3065	20230927	2.77	7950	-60.38	20230207	3065	2.77	20230927	7950	-60.38	20230207	3065	2.77	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
5	20230927	131243	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3115	-30	5	-0.95	322214750	103768	34.22	3065	3165	3065	4085	2205	3145	3105.15	0.99	0	30738	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	1956	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-60.82	3065	20230927	1.63	7950	-60.82	20230207	3065	1.63	20230927	7950	-60.82	20230207	3065	1.63	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
6	20230927	121238	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3100	-45	5	-1.43	219652180	70653	23.30	3065	3165	3065	4085	2205	3145	3108.89	0.99	0	26585	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	1946	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-61.01	3065	20230927	1.14	7950	-61.01	20230207	3065	1.14	20230927	7950	-61.01	20230207	3065	1.14	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
7	20230927	111253	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3120	-25	5	-0.79	185323740	59635	19.67	3065	3165	3065	4085	2205	3145	3107.63	0.99	0	22190	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	1959	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-60.75	3065	20230927	1.79	7950	-60.75	20230207	3065	1.79	20230927	7950	-60.75	20230207	3065	1.79	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
8	20230927	101246	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3120	-25	5	-0.79	96387865	31129	10.27	3065	3165	3065	4085	2205	3145	3096.40	0.99	0	6730	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	1959	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-60.75	3065	20230927	1.79	7950	-60.75	20230207	3065	1.79	20230927	7950	-60.75	20230207	3065	1.79	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
9	20230927	091305	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3095	-50	5	-1.59	52030615	16913	5.58	3065	3120	3065	4085	2205	3145	3076.36	0.99	0	4966	3338	3241	3188	3091	3038	3215	3065	314	940	500	2010	5	1	62777250	1943	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-61.07	3065	20230927	0.98	7950	-61.07	20230207	3065	0.98	20230927	7950	-61.07	20230207	3065	0.98	20230927	1.58	N	450140	500	313 억		621195	N	N	4	N	00	N
10	20230926	161243	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3145	-95	5	-2.93	287187560	90152	68.69	3200	3285	3135	4210	2270	3240	3185.66	0.70	0	2218	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	1974	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-60.44	3135	20230926	0.32	7950	-60.44	20230207	3135	0.32	20230926	7950	-60.44	20230207	3135	0.32	20230926	1.62	N	450140	500	313 억		440856	N	N	4	N	00	N
11	20230926	151241	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3145	-95	5	-2.93	273552530	85816	65.39	3200	3285	3140	4210	2270	3240	3187.66	0.70	0	1736	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	1974	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-60.44	3140	20230926	0.16	7950	-60.44	20230207	3140	0.16	20230926	7950	-60.44	20230207	3140	0.16	20230926	1.62	N	450140	500	313 억		440856	N	N	20	N	00	N
12	20230926	141232	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3165	-75	5	-2.31	202888260	63388	48.30	3200	3285	3150	4210	2270	3240	3200.74	0.70	0	-1424	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	1987	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-60.19	3150	20230926	0.48	7950	-60.19	20230207	3150	0.48	20230926	7950	-60.19	20230207	3150	0.48	20230926	1.62	N	450140	500	313 억		440856	N	N	20	N	00	N
13	20230926	131235	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3170	-70	5	-2.16	158419010	49321	37.58	3200	3285	3170	4210	2270	3240	3212.00	0.70	0	-1612	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	1990	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-60.13	3170	20230926	0.00	7950	-60.13	20230207	3170	0.00	20230926	7950	-60.13	20230207	3170	0.00	20230926	1.62	N	450140	500	313 억		440856	N	N	20	N	00	N
14	20230926	121245	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3200	-40	5	-1.23	113904895	35354	26.94	3200	3285	3200	4210	2270	3240	3221.84	0.70	0	-471	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	2009	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-59.75	3200	20230926	0.00	7950	-59.75	20230207	3200	0.00	20230926	7950	-59.75	20230207	3200	0.00	20230926	1.62	N	450140	500	313 억		440856	N	N	20	N	00	N
15	20230926	111235	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3200	-40	5	-1.23	95625530	29651	22.59	3200	3285	3200	4210	2270	3240	3225.04	0.70	0	223	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	2009	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-59.75	3200	20230926	0.00	7950	-59.75	20230207	3200	0.00	20230926	7950	-59.75	20230207	3200	0.00	20230926	1.62	N	450140	500	313 억		440856	N	N	20	N	00	N
16	20230926	101238	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3250	10	2	0.31	61784840	19145	14.59	3200	3285	3200	4210	2270	3240	3227.21	0.70	0	2393	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	2040	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-59.12	3200	20230926	1.56	7950	-59.12	20230207	3200	1.56	20230926	7950	-59.12	20230207	3200	1.56	20230926	1.62	N	450140	500	313 억		440856	N	N	20	N	00	N
17	20230926	091239	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3240	0	3	0.00	48738395	15127	11.53	3200	3285	3200	4210	2270	3240	3221.95	0.70	0	3589	3436	3337	3281	3182	3126	3310	3155	314	970	500	2070	5	1	62777250	2034	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-59.25	3200	20230926	1.25	7950	-59.25	20230207	3200	1.25	20230926	7950	-59.25	20230207	3200	1.25	20230926	1.62	N	450140	500	313 억		440856	N	N	20	N	00	N
18	20230925	161244	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3240	-140	5	-4.14	427544075	130346	64.30	3370	3380	3225	4390	2370	3380	3280.16	0.69	0	9322	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2034	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-59.25	3225	20230925	0.47	7950	-59.25	20230207	3225	0.47	20230925	7950	-59.25	20230207	3225	0.47	20230925	1.64	N	450140	500	313 억		433363	N	N	20	N	00	N
19	20230925	151244	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3235	-145	5	-4.29	409418695	124752	61.54	3370	3380	3225	4390	2370	3380	3281.86	0.69	0	9083	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2031	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-59.31	3225	20230925	0.31	7950	-59.31	20230207	3225	0.31	20230925	7950	-59.31	20230207	3225	0.31	20230925	1.64	N	450140	500	313 억		433363	N	N	4	N	00	N
20	20230925	141226	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3265	-115	5	-3.40	309255560	93939	46.34	3370	3380	3255	4390	2370	3380	3292.09	0.69	0	11131	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2050	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-58.93	3255	20230925	0.31	7950	-58.93	20230207	3255	0.31	20230925	7950	-58.93	20230207	3255	0.31	20230925	1.64	N	450140	500	313 억		433363	N	N	4	N	00	N
21	20230925	131231	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3280	-100	5	-2.96	279559280	84838	41.85	3370	3380	3260	4390	2370	3380	3295.21	0.69	0	11584	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2059	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-58.74	3260	20230925	0.61	7950	-58.74	20230207	3260	0.61	20230925	7950	-58.74	20230207	3260	0.61	20230925	1.64	N	450140	500	313 억		433363	N	N	4	N	00	N
22	20230925	121235	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3295	-85	5	-2.51	255244630	77425	38.19	3370	3380	3260	4390	2370	3380	3296.67	0.69	0	11779	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2069	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-58.55	3260	20230925	1.07	7950	-58.55	20230207	3260	1.07	20230925	7950	-58.55	20230207	3260	1.07	20230925	1.64	N	450140	500	313 억		433363	N	N	4	N	00	N
23	20230925	111230	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3270	-110	5	-3.25	222900330	67548	33.32	3370	3380	3265	4390	2370	3380	3299.88	0.69	0	9483	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2053	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-58.87	3265	20230925	0.15	7950	-58.87	20230207	3265	0.15	20230925	7950	-58.87	20230207	3265	0.15	20230925	1.64	N	450140	500	313 억		433363	N	N	4	N	00	N
24	20230925	101234	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3290	-90	5	-2.66	160113285	48370	23.86	3370	3380	3280	4390	2370	3380	3310.18	0.69	0	11298	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2065	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-58.62	3280	20230925	0.30	7950	-58.62	20230207	3280	0.30	20230925	7950	-58.62	20230207	3280	0.30	20230925	1.64	N	450140	500	313 억		433363	N	N	4	N	00	N
25	20230925	091228	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3380	0	3	0.00	17379645	5182	2.56	3370	3380	3300	4390	2370	3380	3353.85	0.69	0	-315	3553	3466	3423	3336	3293	3445	3315	314	1010	500	2160	5	1	62777250	2122	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-57.48	3300	20230925	2.42	7950	-57.48	20230207	3300	2.42	20230925	7950	-57.48	20230207	3300	2.42	20230925	1.64	N	450140	500	313 억		433363	N	N	4	N	00	N
26	20230922	161310	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3380	-155	5	-4.38	686549940	200676	239.87	3500	3510	3380	4595	2475	3535	3421.43	0.69	0	-4362	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2122	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-57.48	3380	20230922	0.00	7950	-57.48	20230207	3380	0.00	20230922	7950	-57.48	20230207	3380	0.00	20230922	1.67	N	450140	500	313 억		430081	N	N	4	N	00	N
27	20230922	151310	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3400	-135	5	-3.82	597924700	174489	208.57	3500	3510	3385	4595	2475	3535	3426.72	0.69	0	-3701	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2134	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-57.23	3385	20230922	0.44	7950	-57.23	20230207	3385	0.44	20230922	7950	-57.23	20230207	3385	0.44	20230922	1.67	N	450140	500	313 억		430081	N	N	2	N	00	N
28	20230922	141307	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3415	-120	5	-3.39	484853340	141254	168.84	3500	3510	3400	4595	2475	3535	3432.49	0.69	0	2532	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2144	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-57.04	3400	20230922	0.44	7950	-57.04	20230207	3400	0.44	20230922	7950	-57.04	20230207	3400	0.44	20230922	1.67	N	450140	500	313 억		430081	N	N	2	N	00	N
29	20230922	131145	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3445	-90	5	-2.55	386267850	112390	134.34	3500	3510	3410	4595	2475	3535	3436.85	0.69	0	5555	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2163	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-56.67	3410	20230922	1.03	7950	-56.67	20230207	3410	1.03	20230922	7950	-56.67	20230207	3410	1.03	20230922	1.67	N	450140	500	313 억		430081	N	N	2	N	00	N
30	20230922	121144	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3435	-100	5	-2.83	327018825	95066	113.63	3500	3510	3415	4595	2475	3535	3439.91	0.69	0	6121	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2156	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-56.79	3415	20230922	0.59	7950	-56.79	20230207	3415	0.59	20230922	7950	-56.79	20230207	3415	0.59	20230922	1.67	N	450140	500	313 억		430081	N	N	2	N	00	N
31	20230922	111140	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3470	-65	5	-1.84	306266950	89045	106.44	3500	3510	3415	4595	2475	3535	3439.46	0.69	0	7948	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2178	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-56.35	3415	20230922	1.61	7950	-56.35	20230207	3415	1.61	20230922	7950	-56.35	20230207	3415	1.61	20230922	1.67	N	450140	500	313 억		430081	N	N	2	N	00	N
32	20230922	101136	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3420	-115	5	-3.25	185409430	53791	64.30	3500	3510	3415	4595	2475	3535	3446.85	0.69	0	-5055	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2147	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-56.98	3415	20230922	0.15	7950	-56.98	20230207	3415	0.15	20230922	7950	-56.98	20230207	3415	0.15	20230922	1.67	N	450140	500	313 억		430081	N	N	2	N	00	N
33	20230922	091137	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3465	-70	5	-1.98	31706680	9105	10.88	3500	3510	3460	4595	2475	3535	3482.33	0.69	0	-1318	3691	3612	3571	3492	3451	3592	3472	314	1060	500	2260	5	1	62777250	2175	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-56.42	3460	20230922	0.14	7950	-56.42	20230207	3460	0.14	20230922	7950	-56.42	20230207	3460	0.14	20230922	1.67	N	450140	500	313 억		430081	N	N	2	N	00	N
34	20230921	161133	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3535	-70	5	-1.94	286384505	80333	85.02	3615	3650	3530	4685	2525	3605	3565.05	0.70	0	-10255	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2219	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-55.53	3530	20230921	0.14	7950	-55.53	20230207	3530	0.14	20230921	7950	-55.53	20230207	3530	0.14	20230921	1.71	N	450140	500	313 억		441900	N	N	2	N	00	N
35	20230921	151125	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3540	-65	5	-1.80	261126690	73188	77.46	3615	3650	3535	4685	2525	3605	3567.89	0.70	0	-9074	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2222	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-55.47	3535	20230921	0.14	7950	-55.47	20230207	3535	0.14	20230921	7950	-55.47	20230207	3535	0.14	20230921	1.71	N	450140	500	313 억		441900	N	N	9	N	00	N
36	20230921	141128	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3540	-65	5	-1.80	232430510	65082	68.88	3615	3650	3540	4685	2525	3605	3571.35	0.70	0	-7398	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2222	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-55.47	3540	20230921	0.00	7950	-55.47	20230207	3540	0.00	20230921	7950	-55.47	20230207	3540	0.00	20230921	1.71	N	450140	500	313 억		441900	N	N	9	N	00	N
37	20230921	131129	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3550	-55	5	-1.53	178972250	50004	52.92	3615	3650	3545	4685	2525	3605	3579.16	0.70	0	-5970	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2229	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-55.35	3540	20230728	0.28	7950	-55.35	20230207	3540	0.28	20230728	7950	-55.35	20230207	3540	0.28	20230728	1.71	N	450140	500	313 억		441900	N	N	9	N	00	N
38	20230921	121120	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3550	-55	5	-1.53	136897160	38163	40.39	3615	3650	3550	4685	2525	3605	3587.17	0.70	0	-5311	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2229	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-55.35	3540	20230728	0.28	7950	-55.35	20230207	3540	0.28	20230728	7950	-55.35	20230207	3540	0.28	20230728	1.71	N	450140	500	313 억		441900	N	N	9	N	00	N
39	20230921	111144	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3590	-15	5	-0.42	92071235	25613	27.11	3615	3650	3575	4685	2525	3605	3594.71	0.70	0	-2503	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2254	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-54.84	3540	20230728	1.41	7950	-54.84	20230207	3540	1.41	20230728	7950	-54.84	20230207	3540	1.41	20230728	1.71	N	450140	500	313 억		441900	N	N	9	N	00	N
40	20230921	101121	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3605	0	3	0.00	64793110	18004	19.06	3615	3650	3580	4685	2525	3605	3598.82	0.70	0	-742	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2263	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-54.65	3540	20230728	1.84	7950	-54.65	20230207	3540	1.84	20230728	7950	-54.65	20230207	3540	1.84	20230728	1.71	N	450140	500	313 억		441900	N	N	9	N	00	N
41	20230921	091121	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3615	10	2	0.28	34123780	9506	10.06	3615	3615	3580	4685	2525	3605	3589.71	0.70	0	1696	3678	3641	3613	3576	3548	3627	3562	314	1080	500	2300	5	1	62777250	2269	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-54.53	3540	20230728	2.12	7950	-54.53	20230207	3540	2.12	20230728	7950	-54.53	20230207	3540	2.12	20230728	1.71	N	450140	500	313 억		441900	N	N	9	N	00	N
42	20230920	161133	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3605	-35	5	-0.96	339179025	94156	131.35	3640	3650	3585	4730	2550	3640	3602.31	0.73	0	221	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2263	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-54.65	3540	20230728	1.84	7950	-54.65	20230207	3540	1.84	20230728	7950	-54.65	20230207	3540	1.84	20230728	1.70	N	450140	500	313 억		457680	N	N	9	N	00	N
43	20230920	151103	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3615	-25	5	-0.69	302798470	84065	117.27	3640	3650	3585	4730	2550	3640	3601.96	0.73	0	289	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2269	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-54.53	3540	20230728	2.12	7950	-54.53	20230207	3540	2.12	20230728	7950	-54.53	20230207	3540	2.12	20230728	1.70	N	450140	500	313 억		457680	N	N	0	N	00	N
44	20230920	141120	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3600	-40	5	-1.10	277347090	77011	107.43	3640	3650	3585	4730	2550	3640	3601.40	0.73	0	-3572	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2260	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-54.72	3540	20230728	1.69	7950	-54.72	20230207	3540	1.69	20230728	7950	-54.72	20230207	3540	1.69	20230728	1.70	N	450140	500	313 억		457680	N	N	0	N	00	N
45	20230920	131113	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3600	-40	5	-1.10	259315075	72010	100.46	3640	3650	3585	4730	2550	3640	3601.10	0.73	0	-4738	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2260	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-54.72	3540	20230728	1.69	7950	-54.72	20230207	3540	1.69	20230728	7950	-54.72	20230207	3540	1.69	20230728	1.70	N	450140	500	313 억		457680	N	N	0	N	00	N
46	20230920	121112	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3610	-30	5	-0.82	246709825	68510	95.57	3640	3650	3585	4730	2550	3640	3601.08	0.73	0	-4684	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2266	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-54.59	3540	20230728	1.98	7950	-54.59	20230207	3540	1.98	20230728	7950	-54.59	20230207	3540	1.98	20230728	1.70	N	450140	500	313 억		457680	N	N	0	N	00	N
47	20230920	111122	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3615	-25	5	-0.69	144480555	40110	55.96	3640	3650	3585	4730	2550	3640	3602.11	0.73	0	-4665	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2269	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-54.53	3540	20230728	2.12	7950	-54.53	20230207	3540	2.12	20230728	7950	-54.53	20230207	3540	2.12	20230728	1.70	N	450140	500	313 억		457680	N	N	0	N	00	N
48	20230920	101057	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3595	-45	5	-1.24	109761775	30476	42.52	3640	3650	3585	4730	2550	3640	3601.58	0.73	0	-4087	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2257	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-54.78	3540	20230728	1.55	7950	-54.78	20230207	3540	1.55	20230728	7950	-54.78	20230207	3540	1.55	20230728	1.70	N	450140	500	313 억		457680	N	N	0	N	00	N
49	20230920	091111	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	5	2	0.14	2967475	815	1.14	3640	3650	3635	4730	2550	3640	3641.07	0.73	0	-148	3686	3662	3636	3612	3586	3675	3625	314	1090	500	2320	5	1	62777250	2288	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.70	N	450140	500	313 억		457680	N	N	0	N	00	N
50	20230919	161108	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-5	5	-0.14	259146150	71422	64.97	3635	3660	3610	4735	2555	3645	3628.37	0.74	0	-3938	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2285	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
51	20230919	151109	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3630	-15	5	-0.41	256494000	70693	64.31	3635	3660	3610	4735	2555	3645	3628.28	0.74	0	-4058	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2279	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-54.34	3540	20230728	2.54	7950	-54.34	20230207	3540	2.54	20230728	7950	-54.34	20230207	3540	2.54	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
52	20230919	141112	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3630	-15	5	-0.41	238208740	65653	59.72	3635	3660	3610	4735	2555	3645	3628.30	0.74	0	-5647	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2279	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-54.34	3540	20230728	2.54	7950	-54.34	20230207	3540	2.54	20230728	7950	-54.34	20230207	3540	2.54	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
53	20230919	131050	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3625	-20	5	-0.55	194739275	53659	48.81	3635	3660	3615	4735	2555	3645	3629.20	0.74	0	-7651	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2276	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-54.40	3540	20230728	2.40	7950	-54.40	20230207	3540	2.40	20230728	7950	-54.40	20230207	3540	2.40	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
54	20230919	121106	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-5	5	-0.14	175236545	48278	43.92	3635	3660	3615	4735	2555	3645	3629.74	0.74	0	-6927	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2285	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
55	20230919	111113	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-5	5	-0.14	116713420	32132	29.23	3635	3660	3620	4735	2555	3645	3632.31	0.74	0	-2320	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2285	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
56	20230919	101106	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3630	-15	5	-0.41	101225080	27861	25.34	3635	3660	3625	4735	2555	3645	3633.22	0.74	0	-2178	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2279	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-54.34	3540	20230728	2.54	7950	-54.34	20230207	3540	2.54	20230728	7950	-54.34	20230207	3540	2.54	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
57	20230919	091103	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-5	5	-0.14	27032385	7431	6.76	3635	3660	3635	4735	2555	3645	3637.79	0.74	0	1843	3718	3681	3653	3616	3588	3667	3602	314	1090	500	2330	5	1	62777250	2285	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.69	N	450140	500	313 억		467648	N	N	0	N	00	N
58	20230918	161110	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	-40	5	-1.09	398096145	109035	116.94	3685	3690	3625	4790	2580	3685	3651.09	0.81	0	-39211	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2288	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
59	20230918	151105	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3640	-45	5	-1.22	383516175	105034	112.64	3685	3690	3625	4790	2580	3685	3651.35	0.81	0	-38692	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2285	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-54.21	3540	20230728	2.82	7950	-54.21	20230207	3540	2.82	20230728	7950	-54.21	20230207	3540	2.82	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
60	20230918	141130	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3650	-35	5	-0.95	275179970	75240	80.69	3685	3690	3635	4790	2580	3685	3657.36	0.81	0	-36928	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2291	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-54.09	3540	20230728	3.11	7950	-54.09	20230207	3540	3.11	20230728	7950	-54.09	20230207	3540	3.11	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
61	20230918	131103	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	-40	5	-1.09	219864625	60098	64.45	3685	3690	3635	4790	2580	3685	3658.43	0.81	0	-27225	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2288	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
62	20230918	121114	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3645	-40	5	-1.09	188901975	51600	55.34	3685	3690	3635	4790	2580	3685	3660.89	0.81	0	-24795	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2288	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-54.15	3540	20230728	2.97	7950	-54.15	20230207	3540	2.97	20230728	7950	-54.15	20230207	3540	2.97	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
63	20230918	111050	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3665	-20	5	-0.54	96225295	26203	28.10	3685	3690	3655	4790	2580	3685	3672.30	0.81	0	-8494	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2301	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.90	3540	20230728	3.53	7950	-53.90	20230207	3540	3.53	20230728	7950	-53.90	20230207	3540	3.53	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
64	20230918	101045	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	-10	5	-0.27	81514745	22187	23.79	3685	3690	3660	4790	2580	3685	3673.99	0.81	0	-5839	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2307	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
65	20230918	091053	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3690	5	2	0.14	35610900	9665	10.37	3685	3690	3665	4790	2580	3685	3684.52	0.81	0	-5322	3741	3712	3691	3662	3641	3727	3677	314	1105	500	2350	5	1	62777250	2316	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-53.58	3540	20230728	4.24	7950	-53.58	20230207	3540	4.24	20230728	7950	-53.58	20230207	3540	4.24	20230728	1.68	N	450140	500	313 억		508147	N	N	10	N	00	N
66	20230915	161059	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3685	5	2	0.14	342843975	93013	108.03	3680	3720	3670	4780	2580	3680	3686.03	0.81	0	-731	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2313	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-53.65	3540	20230728	4.10	7950	-53.65	20230207	3540	4.10	20230728	7950	-53.65	20230207	3540	4.10	20230728	1.72	N	450140	500	313 억		505447	N	N	10	N	00	N
67	20230915	151056	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	0	3	0.00	296731130	80462	93.45	3680	3720	3670	4780	2580	3680	3687.91	0.81	0	3685	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2310	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.72	N	450140	500	313 억		505447	N	N	29	N	00	N
68	20230915	141103	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	0	3	0.00	273238105	74075	86.03	3680	3720	3670	4780	2580	3680	3688.75	0.81	0	6726	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2310	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.72	N	450140	500	313 억		505447	N	N	29	N	00	N
69	20230915	131049	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	0	3	0.00	241901695	65568	76.15	3680	3720	3670	4780	2580	3680	3689.43	0.81	0	8583	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2310	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.72	N	450140	500	313 억		505447	N	N	29	N	00	N
70	20230915	121056	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	0	3	0.00	214079080	58007	67.37	3680	3720	3670	4780	2580	3680	3690.70	0.81	0	9879	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2310	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.72	N	450140	500	313 억		505447	N	N	29	N	00	N
71	20230915	111109	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	20	2	0.54	128850865	34842	40.47	3680	3720	3675	4780	2580	3680	3698.52	0.81	0	9061	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2323	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.72	N	450140	500	313 억		505447	N	N	29	N	00	N
72	20230915	101105	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3695	15	2	0.41	103409265	27981	32.50	3680	3720	3675	4780	2580	3680	3696.10	0.81	0	9082	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2320	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.52	3540	20230728	4.38	7950	-53.52	20230207	3540	4.38	20230728	7950	-53.52	20230207	3540	4.38	20230728	1.72	N	450140	500	313 억		505447	N	N	29	N	00	N
73	20230915	091052	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3690	10	2	0.27	43594730	11842	13.75	3680	3715	3675	4780	2580	3680	3681.45	0.81	0	5831	3773	3726	3703	3656	3633	3715	3645	314	1100	500	2350	5	1	62777250	2316	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-53.58	3540	20230728	4.24	7950	-53.58	20230207	3540	4.24	20230728	7950	-53.58	20230207	3540	4.24	20230728	1.72	N	450140	500	313 억		505447	N	N	29	N	00	N
74	20230914	161102	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	-20	5	-0.54	307481685	83150	71.33	3685	3750	3680	4810	2590	3700	3697.92	0.78	0	23716	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2310	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.72	N	450140	500	313 억		488417	N	N	29	N	00	N
75	20230914	151026	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3720	20	2	0.54	233665740	63104	54.14	3685	3750	3685	4810	2590	3700	3702.87	0.78	0	15788	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2335	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-53.21	3540	20230728	5.08	7950	-53.21	20230207	3540	5.08	20230728	7950	-53.21	20230207	3540	5.08	20230728	1.72	N	450140	500	313 억		488417	N	N	5	N	00	N
76	20230914	141057	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	10	2	0.27	199066705	53783	46.14	3685	3750	3685	4810	2590	3700	3701.29	0.78	0	11390	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2329	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.72	N	450140	500	313 억		488417	N	N	5	N	00	N
77	20230914	131032	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	0	3	0.00	174362085	47111	40.42	3685	3750	3685	4810	2590	3700	3701.09	0.78	0	9552	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2323	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.72	N	450140	500	313 억		488417	N	N	5	N	00	N
78	20230914	121042	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	0	3	0.00	165390220	44686	38.34	3685	3750	3685	4810	2590	3700	3701.16	0.78	0	9555	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2323	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.72	N	450140	500	313 억		488417	N	N	5	N	00	N
79	20230914	111034	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3690	-10	5	-0.27	145752060	39371	33.78	3685	3750	3685	4810	2590	3700	3702.02	0.78	0	10159	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2316	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.58	3540	20230728	4.24	7950	-53.58	20230207	3540	4.24	20230728	7950	-53.58	20230207	3540	4.24	20230728	1.72	N	450140	500	313 억		488417	N	N	5	N	00	N
80	20230914	101028	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	0	3	0.00	112172310	30297	25.99	3685	3750	3685	4810	2590	3700	3702.42	0.78	0	9445	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2323	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.72	N	450140	500	313 억		488417	N	N	5	N	00	N
81	20230914	091046	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	10	2	0.27	24793070	6681	5.73	3685	3750	3685	4810	2590	3700	3710.98	0.78	0	1400	3760	3730	3695	3665	3630	3745	3680	314	1110	500	2360	5	1	62777250	2329	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.72	N	450140	500	313 억		488417	N	N	5	N	00	N
82	20230913	161052	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	0	3	0.00	422490940	114550	131.89	3660	3725	3660	4810	2590	3700	3688.18	0.77	0	7529	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2323	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.78	N	450140	500	313 억		485476	N	N	5	N	00	N
83	20230913	151043	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	-20	5	-0.54	391862725	106237	122.32	3660	3725	3660	4810	2590	3700	3688.57	0.77	0	7178	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2310	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.78	N	450140	500	313 억		485476	N	N	2	N	00	N
84	20230913	141053	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3715	15	2	0.41	261860165	71044	81.80	3660	3725	3660	4810	2590	3700	3685.89	0.77	0	-6529	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2332	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-53.27	3540	20230728	4.94	7950	-53.27	20230207	3540	4.94	20230728	7950	-53.27	20230207	3540	4.94	20230728	1.78	N	450140	500	313 억		485476	N	N	2	N	00	N
85	20230913	131020	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	0	3	0.00	221595670	60173	69.28	3660	3725	3660	4810	2590	3700	3682.64	0.77	0	-12566	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2323	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.78	N	450140	500	313 억		485476	N	N	2	N	00	N
86	20230913	121047	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	-20	5	-0.54	198177460	53831	61.98	3660	3725	3660	4810	2590	3700	3681.47	0.77	0	-11995	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2310	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.78	N	450140	500	313 억		485476	N	N	2	N	00	N
87	20230913	111047	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	-25	5	-0.68	150041795	40707	46.87	3660	3725	3660	4810	2590	3700	3685.90	0.77	0	-10079	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2307	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.78	N	450140	500	313 억		485476	N	N	2	N	00	N
88	20230913	101031	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3720	20	2	0.54	88877710	24142	27.80	3660	3725	3660	4810	2590	3700	3681.46	0.77	0	-1537	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2335	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.21	3540	20230728	5.08	7950	-53.21	20230207	3540	5.08	20230728	7950	-53.21	20230207	3540	5.08	20230728	1.78	N	450140	500	313 억		485476	N	N	2	N	00	N
89	20230913	091023	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3670	-30	5	-0.81	24937090	6809	7.84	3660	3700	3660	4810	2590	3700	3662.37	0.77	0	50	3776	3737	3711	3672	3646	3732	3667	314	1110	500	2360	5	1	62777250	2304	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-53.84	3540	20230728	3.67	7950	-53.84	20230207	3540	3.67	20230728	7950	-53.84	20230207	3540	3.67	20230728	1.78	N	450140	500	313 억		485476	N	N	2	N	00	N
90	20230912	161022	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-5	5	-0.13	320240600	86547	79.33	3700	3750	3685	4815	2595	3705	3700.19	0.77	0	4674	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2323	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.81	N	450140	500	313 억		485840	N	N	2	N	00	N
91	20230912	151031	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-5	5	-0.13	276821865	74784	68.54	3700	3750	3685	4815	2595	3705	3701.62	0.77	0	4294	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2323	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.81	N	450140	500	313 억		485840	N	N	10	N	00	N
92	20230912	141028	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	5	2	0.13	249484285	67409	61.78	3700	3750	3685	4815	2595	3705	3701.05	0.77	0	2480	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2329	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.81	N	450140	500	313 억		485840	N	N	10	N	00	N
93	20230912	131014	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3710	5	2	0.13	189701315	51249	46.97	3700	3750	3685	4815	2595	3705	3701.56	0.77	0	4974	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2329	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-53.33	3540	20230728	4.80	7950	-53.33	20230207	3540	4.80	20230728	7950	-53.33	20230207	3540	4.80	20230728	1.81	N	450140	500	313 억		485840	N	N	10	N	00	N
94	20230912	121015	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-5	5	-0.13	148785755	40162	36.81	3700	3750	3685	4815	2595	3705	3704.64	0.77	0	5914	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2323	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.81	N	450140	500	313 억		485840	N	N	10	N	00	N
95	20230912	111023	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	0	3	0.00	123148555	33226	30.45	3700	3750	3685	4815	2595	3705	3706.39	0.77	0	4793	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2326	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-53.40	3540	20230728	4.66	7950	-53.40	20230207	3540	4.66	20230728	7950	-53.40	20230207	3540	4.66	20230728	1.81	N	450140	500	313 억		485840	N	N	10	N	00	N
96	20230912	101011	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3695	-10	5	-0.27	96126060	25903	23.74	3700	3750	3695	4815	2595	3705	3711.00	0.77	0	4594	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2320	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.52	3540	20230728	4.38	7950	-53.52	20230207	3540	4.38	20230728	7950	-53.52	20230207	3540	4.38	20230728	1.81	N	450140	500	313 억		485840	N	N	10	N	00	N
97	20230912	091035	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	40	2	1.08	31387370	8460	7.75	3700	3750	3695	4815	2595	3705	3710.09	0.77	0	3997	3788	3746	3683	3641	3578	3767	3662	314	1110	500	2370	5	1	62777250	2351	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.81	N	450140	500	313 억		485840	N	N	10	N	00	N
98	20230911	161014	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	15	2	0.41	376281810	102485	132.52	3685	3725	3620	4795	2585	3690	3671.51	0.78	0	-3336	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2326	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-53.40	3540	20230728	4.66	7950	-53.40	20230207	3540	4.66	20230728	7950	-53.40	20230207	3540	4.66	20230728	1.83	N	450140	500	313 억		492442	N	N	10	N	00	N
99	20230911	151015	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3725	35	2	0.95	352991140	96216	124.42	3685	3725	3620	4795	2585	3690	3668.74	0.78	0	-3845	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2338	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-53.14	3540	20230728	5.23	7950	-53.14	20230207	3540	5.23	20230728	7950	-53.14	20230207	3540	5.23	20230728	1.83	N	450140	500	313 억		492442	N	N	0	N	00	N
100	20230911	141026	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	10	2	0.27	315734035	86171	111.43	3685	3710	3620	4795	2585	3690	3664.04	0.78	0	-7091	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2323	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.83	N	450140	500	313 억		492442	N	N	0	N	00	N
101	20230911	130958	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3665	-25	5	-0.68	239878280	65605	84.83	3685	3690	3620	4795	2585	3690	3656.40	0.78	0	-6521	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2301	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-53.90	3540	20230728	3.53	7950	-53.90	20230207	3540	3.53	20230728	7950	-53.90	20230207	3540	3.53	20230728	1.83	N	450140	500	313 억		492442	N	N	0	N	00	N
102	20230911	121016	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3670	-20	5	-0.54	200713875	54913	71.01	3685	3690	3620	4795	2585	3690	3655.12	0.78	0	-6413	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2304	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.84	3540	20230728	3.67	7950	-53.84	20230207	3540	3.67	20230728	7950	-53.84	20230207	3540	3.67	20230728	1.83	N	450140	500	313 억		492442	N	N	0	N	00	N
103	20230911	110958	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3665	-25	5	-0.68	186824120	51121	66.11	3685	3690	3620	4795	2585	3690	3654.55	0.78	0	-6346	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2301	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-53.90	3540	20230728	3.53	7950	-53.90	20230207	3540	3.53	20230728	7950	-53.90	20230207	3540	3.53	20230728	1.83	N	450140	500	313 억		492442	N	N	0	N	00	N
104	20230911	100958	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3650	-40	5	-1.08	132603285	36378	47.04	3685	3690	3620	4795	2585	3690	3645.15	0.78	0	-1851	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2291	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-54.09	3540	20230728	3.11	7950	-54.09	20230207	3540	3.11	20230728	7950	-54.09	20230207	3540	3.11	20230728	1.83	N	450140	500	313 억		492442	N	N	0	N	00	N
105	20230911	090955	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3635	-55	5	-1.49	46026755	12583	16.27	3685	3690	3635	4795	2585	3690	3657.85	0.78	0	-1003	3760	3725	3695	3660	3630	3722	3657	314	1105	500	2360	5	1	62777250	2282	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-54.28	3540	20230728	2.68	7950	-54.28	20230207	3540	2.68	20230728	7950	-54.28	20230207	3540	2.68	20230728	1.83	N	450140	500	313 억		492442	N	N	0	N	00	N
106	20230908	161021	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3690	0	3	0.00	278310060	75627	68.50	3690	3730	3665	4795	2585	3690	3680.03	0.81	0	-9458	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2316	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-53.58	3540	20230728	4.24	7950	-53.58	20230207	3540	4.24	20230728	7950	-53.58	20230207	3540	4.24	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
107	20230908	151023	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	-10	5	-0.27	254090365	69056	62.55	3690	3730	3665	4795	2585	3690	3679.48	0.81	0	-8710	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2310	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
108	20230908	141010	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3690	0	3	0.00	228079570	61985	56.14	3690	3730	3665	4795	2585	3690	3679.59	0.81	0	-8364	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2316	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-53.58	3540	20230728	4.24	7950	-53.58	20230207	3540	4.24	20230728	7950	-53.58	20230207	3540	4.24	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
109	20230908	131020	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3670	-20	5	-0.54	205527025	55856	50.59	3690	3730	3665	4795	2585	3690	3679.59	0.81	0	-9675	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2304	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-53.84	3540	20230728	3.67	7950	-53.84	20230207	3540	3.67	20230728	7950	-53.84	20230207	3540	3.67	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
110	20230908	121033	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	-15	5	-0.41	142593175	38710	35.06	3690	3730	3670	4795	2585	3690	3683.63	0.81	0	-8726	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2307	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
111	20230908	111025	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3680	-10	5	-0.27	100156740	27173	24.61	3690	3730	3670	4795	2585	3690	3685.89	0.81	0	-7933	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2310	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.71	3540	20230728	3.95	7950	-53.71	20230207	3540	3.95	20230728	7950	-53.71	20230207	3540	3.95	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
112	20230908	101019	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3675	-15	5	-0.41	56685630	15376	13.93	3690	3730	3670	4795	2585	3690	3686.63	0.81	0	-2927	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2307	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-53.77	3540	20230728	3.81	7950	-53.77	20230207	3540	3.81	20230728	7950	-53.77	20230207	3540	3.81	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
113	20230908	091026	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	10	2	0.27	14169125	3840	3.48	3690	3700	3680	4795	2585	3690	3689.88	0.81	0	886	3850	3770	3725	3645	3600	3747	3622	314	1105	500	2360	5	1	62777250	2323	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.81	N	450140	500	313 억		506918	N	N	0	N	00	N
114	20230907	161007	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3690	-90	5	-2.38	403258320	108673	149.02	3805	3805	3680	4910	2650	3780	3710.82	0.80	0	13938	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2316	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-53.58	3540	20230728	4.24	7950	-53.58	20230207	3540	4.24	20230728	7950	-53.58	20230207	3540	4.24	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
115	20230907	151012	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	-75	5	-1.98	383118460	103218	141.54	3805	3805	3680	4910	2650	3780	3711.74	0.80	0	14139	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2326	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-53.40	3540	20230728	4.66	7950	-53.40	20230207	3540	4.66	20230728	7950	-53.40	20230207	3540	4.66	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
116	20230907	141011	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-80	5	-2.12	316880545	85297	116.97	3805	3805	3680	4910	2650	3780	3715.03	0.80	0	12396	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2323	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
117	20230907	131006	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3735	-45	5	-1.19	269364490	72483	99.40	3805	3805	3680	4910	2650	3780	3716.24	0.80	0	7697	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2345	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-53.02	3540	20230728	5.51	7950	-53.02	20230207	3540	5.51	20230728	7950	-53.02	20230207	3540	5.51	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
118	20230907	121022	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-80	5	-2.12	183886905	49377	67.71	3805	3805	3680	4910	2650	3780	3724.14	0.80	0	-6254	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2323	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
119	20230907	111009	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3700	-80	5	-2.12	136532590	36562	50.14	3805	3805	3680	4910	2650	3780	3734.28	0.80	0	-7901	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2323	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.46	3540	20230728	4.52	7950	-53.46	20230207	3540	4.52	20230728	7950	-53.46	20230207	3540	4.52	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
120	20230907	101009	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3720	-60	5	-1.59	87222710	23253	31.89	3805	3805	3720	4910	2650	3780	3751.03	0.80	0	-8413	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2335	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-53.21	3540	20230728	5.08	7950	-53.21	20230207	3540	5.08	20230728	7950	-53.21	20230207	3540	5.08	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
121	20230907	091024	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	20	2	0.53	2913645	772	1.06	3805	3805	3770	4910	2650	3780	3774.15	0.80	0	-340	3846	3812	3796	3762	3746	3805	3755	314	1130	500	2410	5	1	62777250	2386	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.76	N	450140	500	313 억		504053	N	N	0	N	00	N
122	20230906	161009	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3780	-60	5	-1.56	274044780	72154	59.92	3830	3830	3780	4990	2690	3840	3798.05	0.80	0	5540	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2373	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-52.45	3540	20230728	6.78	7950	-52.45	20230207	3540	6.78	20230728	7950	-52.45	20230207	3540	6.78	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
123	20230906	151014	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	-50	5	-1.30	261553195	68852	57.18	3830	3830	3785	4990	2690	3840	3798.77	0.80	0	5179	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2379	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
124	20230906	141016	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3795	-45	5	-1.17	220380760	57991	48.16	3830	3830	3785	4990	2690	3840	3800.26	0.80	0	5546	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2382	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-52.26	3540	20230728	7.20	7950	-52.26	20230207	3540	7.20	20230728	7950	-52.26	20230207	3540	7.20	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
125	20230906	131001	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3795	-45	5	-1.17	201867225	53117	44.11	3830	3830	3785	4990	2690	3840	3800.43	0.80	0	3256	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2382	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-52.26	3540	20230728	7.20	7950	-52.26	20230207	3540	7.20	20230728	7950	-52.26	20230207	3540	7.20	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
126	20230906	121016	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3795	-45	5	-1.17	153371410	40352	33.51	3830	3830	3785	4990	2690	3840	3800.84	0.80	0	4040	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2382	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-52.26	3540	20230728	7.20	7950	-52.26	20230207	3540	7.20	20230728	7950	-52.26	20230207	3540	7.20	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
127	20230906	111022	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	-40	5	-1.04	125412630	32996	27.40	3830	3830	3785	4990	2690	3840	3800.84	0.80	0	3577	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2386	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
128	20230906	101000	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	-35	5	-0.91	84076665	22149	18.39	3830	3830	3785	4990	2690	3840	3795.96	0.80	0	2977	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2389	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
129	20230906	090959	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	-40	5	-1.04	20066765	5287	4.39	3830	3830	3785	4990	2690	3840	3795.49	0.80	0	722	3926	3882	3846	3802	3766	3865	3785	314	1150	500	2450	5	1	62777250	2386	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.75	N	450140	500	313 억		503180	N	N	22	N	00	N
130	20230905	160959	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3840	5	2	0.13	459893275	119767	87.88	3860	3890	3810	4985	2685	3835	3839.90	0.82	0	-8927	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2411	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-51.70	3540	20230728	8.47	7950	-51.70	20230207	3540	8.47	20230728	7950	-51.70	20230207	3540	8.47	20230728	1.74	N	450140	500	313 억		512935	N	N	22	N	00	N
131	20230905	151013	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3830	-5	5	-0.13	446744930	116341	85.37	3860	3890	3810	4985	2685	3835	3839.96	0.82	0	-9813	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2404	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-51.82	3540	20230728	8.19	7950	-51.82	20230207	3540	8.19	20230728	7950	-51.82	20230207	3540	8.19	20230728	1.74	N	450140	500	313 억		512935	N	N	192	N	00	N
132	20230905	141011	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3825	-10	5	-0.26	375151080	97621	71.63	3860	3890	3810	4985	2685	3835	3842.93	0.82	0	-2209	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2401	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-51.89	3540	20230728	8.05	7950	-51.89	20230207	3540	8.05	20230728	7950	-51.89	20230207	3540	8.05	20230728	1.74	N	450140	500	313 억		512935	N	N	192	N	00	N
133	20230905	130955	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3835	0	3	0.00	336547755	87505	64.21	3860	3890	3820	4985	2685	3835	3846.04	0.82	0	-2610	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2408	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-51.76	3540	20230728	8.33	7950	-51.76	20230207	3540	8.33	20230728	7950	-51.76	20230207	3540	8.33	20230728	1.74	N	450140	500	313 억		512935	N	N	192	N	00	N
134	20230905	120953	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3840	5	2	0.13	260106725	67536	49.56	3860	3890	3835	4985	2685	3835	3851.38	0.82	0	11851	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2411	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-51.70	3540	20230728	8.47	7950	-51.70	20230207	3540	8.47	20230728	7950	-51.70	20230207	3540	8.47	20230728	1.74	N	450140	500	313 억		512935	N	N	192	N	00	N
135	20230905	111000	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3840	5	2	0.13	218242010	56632	41.56	3860	3890	3835	4985	2685	3835	3853.69	0.82	0	12956	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2411	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-51.70	3540	20230728	8.47	7950	-51.70	20230207	3540	8.47	20230728	7950	-51.70	20230207	3540	8.47	20230728	1.74	N	450140	500	313 억		512935	N	N	192	N	00	N
136	20230905	100948	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3840	5	2	0.13	178557790	46293	33.97	3860	3890	3835	4985	2685	3835	3857.12	0.82	0	10348	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2411	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-51.70	3540	20230728	8.47	7950	-51.70	20230207	3540	8.47	20230728	7950	-51.70	20230207	3540	8.47	20230728	1.74	N	450140	500	313 억		512935	N	N	192	N	00	N
137	20230905	090949	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3850	15	2	0.39	32913375	8525	6.26	3860	3875	3845	4985	2685	3835	3860.81	0.82	0	2643	3928	3881	3833	3786	3738	3905	3810	314	1150	500	2450	5	1	62777250	2417	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-51.57	3540	20230728	8.76	7950	-51.57	20230207	3540	8.76	20230728	7950	-51.57	20230207	3540	8.76	20230728	1.74	N	450140	500	313 억		512935	N	N	192	N	00	N
138	20230904	160941	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3835	35	2	0.92	519641855	135990	85.23	3830	3880	3785	4940	2660	3800	3821.15	0.81	0	13056	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2408	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-51.76	3540	20230728	8.33	7950	-51.76	20230207	3540	8.33	20230728	7950	-51.76	20230207	3540	8.33	20230728	1.77	N	450140	500	313 억		505594	N	N	192	N	00	N
139	20230904	150928	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3855	55	2	1.45	484274130	126791	79.47	3830	3880	3785	4940	2660	3800	3819.47	0.81	0	12870	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2420	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-51.51	3540	20230728	8.90	7950	-51.51	20230207	3540	8.90	20230728	7950	-51.51	20230207	3540	8.90	20230728	1.77	N	450140	500	313 억		505594	N	N	10	N	00	N
140	20230904	140928	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3810	10	2	0.26	329130600	86335	54.11	3830	3880	3785	4940	2660	3800	3812.25	0.81	0	-3806	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2392	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-52.08	3540	20230728	7.63	7950	-52.08	20230207	3540	7.63	20230728	7950	-52.08	20230207	3540	7.63	20230728	1.77	N	450140	500	313 억		505594	N	N	10	N	00	N
141	20230904	130941	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	5	2	0.13	297360500	78004	48.89	3830	3880	3785	4940	2660	3800	3812.12	0.81	0	-9284	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2389	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.77	N	450140	500	313 억		505594	N	N	10	N	00	N
142	20230904	120925	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	0	3	0.00	259010205	67922	42.57	3830	3880	3785	4940	2660	3800	3813.35	0.81	0	-9321	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2386	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.77	N	450140	500	313 억		505594	N	N	10	N	00	N
143	20230904	110907	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	5	2	0.13	193252580	50628	31.73	3830	3880	3785	4940	2660	3800	3817.11	0.81	0	-9309	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2389	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.77	N	450140	500	313 억		505594	N	N	10	N	00	N
144	20230904	100912	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3820	20	2	0.53	140651140	36835	23.09	3830	3880	3785	4940	2660	3800	3818.41	0.81	0	-896	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2398	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-51.95	3540	20230728	7.91	7950	-51.95	20230207	3540	7.91	20230728	7950	-51.95	20230207	3540	7.91	20230728	1.77	N	450140	500	313 억		505594	N	N	10	N	00	N
145	20230904	090922	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3810	10	2	0.26	31674985	8325	5.22	3830	3835	3795	4940	2660	3800	3804.80	0.81	0	-4056	3940	3870	3810	3740	3680	3905	3775	314	1140	500	2430	5	1	62777250	2392	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-52.08	3540	20230728	7.63	7950	-52.08	20230207	3540	7.63	20230728	7950	-52.08	20230207	3540	7.63	20230728	1.77	N	450140	500	313 억		505594	N	N	10	N	00	N
146	20230901	160917	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	10	2	0.26	605045185	159330	159.18	3785	3880	3750	4925	2655	3790	3797.42	0.82	0	-6177	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2386	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.76	N	450140	500	313 억		515620	N	N	10	N	00	N
147	20230901	150931	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3785	-5	5	-0.13	571200230	150404	150.26	3785	3880	3750	4925	2655	3790	3797.77	0.82	0	-5056	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2376	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-52.39	3540	20230728	6.92	7950	-52.39	20230207	3540	6.92	20230728	7950	-52.39	20230207	3540	6.92	20230728	1.76	N	450140	500	313 억		515620	N	N	14	N	00	N
148	20230901	140930	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3755	-35	5	-0.92	505321205	132914	132.79	3785	3880	3755	4925	2655	3790	3801.87	0.82	0	318	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2357	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-52.77	3540	20230728	6.07	7950	-52.77	20230207	3540	6.07	20230728	7950	-52.77	20230207	3540	6.07	20230728	1.76	N	450140	500	313 억		515620	N	N	14	N	00	N
149	20230901	130901	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	0	3	0.00	415568345	109139	109.04	3785	3880	3775	4925	2655	3790	3807.70	0.82	0	9522	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2379	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.76	N	450140	500	313 억		515620	N	N	14	N	00	N
150	20230901	120913	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	15	2	0.40	366780290	96296	96.21	3785	3880	3775	4925	2655	3790	3808.88	0.82	0	11171	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2389	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.76	N	450140	500	313 억		515620	N	N	14	N	00	N
151	20230901	110912	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	15	2	0.40	226659840	59745	59.69	3785	3815	3775	4925	2655	3790	3793.79	0.82	0	3743	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2389	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.76	N	450140	500	313 억		515620	N	N	14	N	00	N
152	20230901	100908	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3790	0	3	0.00	132144885	34818	34.79	3785	3815	3775	4925	2655	3790	3795.30	0.82	0	1094	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2379	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-52.33	3540	20230728	7.06	7950	-52.33	20230207	3540	7.06	20230728	7950	-52.33	20230207	3540	7.06	20230728	1.76	N	450140	500	313 억		515620	N	N	14	N	00	N
153	20230901	090853	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3780	-10	5	-0.26	33986390	8945	8.94	3785	3810	3775	4925	2655	3790	3799.48	0.82	0	-2527	3860	3825	3795	3760	3730	3810	3745	314	1135	500	2420	5	1	62777250	2373	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-52.45	3540	20230728	6.78	7950	-52.45	20230207	3540	6.78	20230728	7950	-52.45	20230207	3540	6.78	20230728	1.76	N	450140	500	313 억		515620	N	N	14	N	00	N