KissMeData/453340/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	161247	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11240	0	3	0.00	503299090	44768	83.28	11160	11350	11150	14610	7870	11240	11242.42	11.25	0	-2284	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3808	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-21.40	10510	20230726	6.95	14300	-21.40	20230410	10510	6.95	20230726	14300	-21.40	20230410	10510	6.95	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
3	20230927	151301	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11260	20	2	0.18	468768690	41697	77.56	11160	11350	11150	14610	7870	11240	11242.26	11.25	0	-1078	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3815	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-21.26	10510	20230726	7.14	14300	-21.26	20230410	10510	7.14	20230726	14300	-21.26	20230410	10510	7.14	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
4	20230927	141301	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11260	20	2	0.18	191725610	17096	31.80	11160	11350	11150	14610	7870	11240	11214.65	11.25	0	-2584	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3815	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-21.26	10510	20230726	7.14	14300	-21.26	20230410	10510	7.14	20230726	14300	-21.26	20230410	10510	7.14	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
5	20230927	131245	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11250	10	2	0.09	153041110	13657	25.40	11160	11350	11150	14610	7870	11240	11206.06	11.25	0	-2518	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3812	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-21.33	10510	20230726	7.04	14300	-21.33	20230410	10510	7.04	20230726	14300	-21.33	20230410	10510	7.04	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
6	20230927	121240	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11210	-30	5	-0.27	130289840	11631	21.64	11160	11350	11150	14610	7870	11240	11201.95	11.25	0	-1980	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3798	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-21.61	10510	20230726	6.66	14300	-21.61	20230410	10510	6.66	20230726	14300	-21.61	20230410	10510	6.66	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
7	20230927	111255	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11230	-10	5	-0.09	107644390	9611	17.88	11160	11350	11150	14610	7870	11240	11200.12	11.25	0	-1090	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3805	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-21.47	10510	20230726	6.85	14300	-21.47	20230410	10510	6.85	20230726	14300	-21.47	20230410	10510	6.85	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
8	20230927	101248	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11210	-30	5	-0.27	82942400	7409	13.78	11160	11350	11150	14610	7870	11240	11194.82	11.25	0	-679	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3798	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-21.61	10510	20230726	6.66	14300	-21.61	20230410	10510	6.66	20230726	14300	-21.61	20230410	10510	6.66	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
9	20230927	091307	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11230	-10	5	-0.09	46884590	4195	7.80	11160	11250	11150	14610	7870	11240	11176.30	11.25	0	-267	11506	11372	11266	11132	11026	11320	11080	169	3370	500	7860	10	1	33880914	3805	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-21.47	10510	20230726	6.85	14300	-21.47	20230410	10510	6.85	20230726	14300	-21.47	20230410	10510	6.85	20230726	0.47	N	453340	500	169 억		3813249	N	N	4	N	00	N
10	20230926	161244	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11240	-10	5	-0.09	604266380	53759	59.02	11250	11400	11160	14620	7880	11250	11240.28	11.23	0	6008	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3808	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-21.40	10510	20230726	6.95	14300	-21.40	20230410	10510	6.95	20230726	14300	-21.40	20230410	10510	6.95	20230726	0.53	N	453340	500	169 억		3805170	N	N	4	N	00	N
11	20230926	151243	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11270	20	2	0.18	594176950	52863	58.04	11250	11400	11160	14620	7880	11250	11239.94	11.23	0	5490	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3818	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-21.19	10510	20230726	7.23	14300	-21.19	20230410	10510	7.23	20230726	14300	-21.19	20230410	10510	7.23	20230726	0.53	N	453340	500	169 억		3805170	N	N	21	N	00	N
12	20230926	141234	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11280	30	2	0.27	450215580	40081	44.00	11250	11400	11160	14620	7880	11250	11232.64	11.23	0	4077	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3822	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-21.12	10510	20230726	7.33	14300	-21.12	20230410	10510	7.33	20230726	14300	-21.12	20230410	10510	7.33	20230726	0.53	N	453340	500	169 억		3805170	N	N	21	N	00	N
13	20230926	131237	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11270	20	2	0.18	437289060	38934	42.74	11250	11400	11160	14620	7880	11250	11231.55	11.23	0	3049	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3818	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-21.19	10510	20230726	7.23	14300	-21.19	20230410	10510	7.23	20230726	14300	-21.19	20230410	10510	7.23	20230726	0.53	N	453340	500	169 억		3805170	N	N	21	N	00	N
14	20230926	121246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11270	20	2	0.18	426233770	37953	41.67	11250	11400	11160	14620	7880	11250	11230.57	11.23	0	2223	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3818	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-21.19	10510	20230726	7.23	14300	-21.19	20230410	10510	7.23	20230726	14300	-21.19	20230410	10510	7.23	20230726	0.53	N	453340	500	169 억		3805170	N	N	21	N	00	N
15	20230926	111237	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11260	10	2	0.09	113505600	10069	11.05	11250	11400	11220	14620	7880	11250	11272.78	11.23	0	1788	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3815	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-21.26	10510	20230726	7.14	14300	-21.26	20230410	10510	7.14	20230726	14300	-21.26	20230410	10510	7.14	20230726	0.53	N	453340	500	169 억		3805170	N	N	21	N	00	N
16	20230926	101240	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11230	-20	5	-0.18	75375790	6679	7.33	11250	11400	11220	14620	7880	11250	11285.49	11.23	0	1916	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3805	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-21.47	10510	20230726	6.85	14300	-21.47	20230410	10510	6.85	20230726	14300	-21.47	20230410	10510	6.85	20230726	0.53	N	453340	500	169 억		3805170	N	N	21	N	00	N
17	20230926	091241	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11250	0	3	0.00	9574560	849	0.93	11250	11300	11250	14620	7880	11250	11277.46	11.23	0	232	11483	11366	11303	11186	11123	11335	11155	169	3370	500	7870	10	1	33880914	3812	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-21.33	10510	20230726	7.04	14300	-21.33	20230410	10510	7.04	20230726	14300	-21.33	20230410	10510	7.04	20230726	0.53	N	453340	500	169 억		3805170	N	N	21	N	00	N
18	20230925	161245	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11250	-50	5	-0.44	1025771150	90784	85.34	11400	11420	11240	14690	7910	11300	11299.30	11.22	0	10160	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3812	0.00	0.00	12	0.27	0.00	0.00	14300	20230410	-21.33	10510	20230726	7.04	14300	-21.33	20230410	10510	7.04	20230726	14300	-21.33	20230410	10510	7.04	20230726	0.50	N	453340	500	169 억		3800977	N	N	21	N	00	N
19	20230925	151246	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11260	-40	5	-0.35	942215100	83359	78.36	11400	11420	11240	14690	7910	11300	11303.10	11.22	0	13594	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3815	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-21.26	10510	20230726	7.14	14300	-21.26	20230410	10510	7.14	20230726	14300	-21.26	20230410	10510	7.14	20230726	0.50	N	453340	500	169 억		3800977	N	N	0	N	00	N
20	20230925	141227	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11270	-30	5	-0.27	789572550	69809	65.62	11400	11420	11240	14690	7910	11300	11310.47	11.22	0	18929	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3818	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-21.19	10510	20230726	7.23	14300	-21.19	20230410	10510	7.23	20230726	14300	-21.19	20230410	10510	7.23	20230726	0.50	N	453340	500	169 억		3800977	N	N	0	N	00	N
21	20230925	131233	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11270	-30	5	-0.27	715221270	63212	59.42	11400	11420	11240	14690	7910	11300	11314.65	11.22	0	19429	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3818	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-21.19	10510	20230726	7.23	14300	-21.19	20230410	10510	7.23	20230726	14300	-21.19	20230410	10510	7.23	20230726	0.50	N	453340	500	169 억		3800977	N	N	0	N	00	N
22	20230925	121237	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11280	-20	5	-0.18	660378050	58343	54.84	11400	11420	11240	14690	7910	11300	11318.89	11.22	0	17693	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3822	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-21.12	10510	20230726	7.33	14300	-21.12	20230410	10510	7.33	20230726	14300	-21.12	20230410	10510	7.33	20230726	0.50	N	453340	500	169 억		3800977	N	N	0	N	00	N
23	20230925	111232	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11320	20	2	0.18	564979970	49888	46.89	11400	11420	11260	14690	7910	11300	11324.97	11.22	0	16387	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3835	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-20.84	10510	20230726	7.71	14300	-20.84	20230410	10510	7.71	20230726	14300	-20.84	20230410	10510	7.71	20230726	0.50	N	453340	500	169 억		3800977	N	N	0	N	00	N
24	20230925	101236	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11330	30	2	0.27	127842870	11300	10.62	11400	11410	11260	14690	7910	11300	11313.54	11.22	0	-2200	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3839	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-20.77	10510	20230726	7.80	14300	-20.77	20230410	10510	7.80	20230726	14300	-20.77	20230410	10510	7.80	20230726	0.50	N	453340	500	169 억		3800977	N	N	0	N	00	N
25	20230925	091230	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11300	0	3	0.00	42779300	3768	3.54	11400	11410	11300	14690	7910	11300	11353.40	11.22	0	-1718	11533	11416	11303	11186	11073	11475	11245	169	3390	500	7910	10	1	33880914	3829	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-20.98	10510	20230726	7.52	14300	-20.98	20230410	10510	7.52	20230726	14300	-20.98	20230410	10510	7.52	20230726	0.50	N	453340	500	169 억		3800977	N	N	0	N	00	N
26	20230922	161312	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11300	-80	5	-0.70	1205844970	106295	97.63	11200	11420	11190	14790	7970	11380	11344.41	11.32	0	-40717	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3829	0.00	0.00	12	0.31	0.00	0.00	14300	20230410	-20.98	10510	20230726	7.52	14300	-20.98	20230410	10510	7.52	20230726	14300	-20.98	20230410	10510	7.52	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
27	20230922	151312	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11360	-20	5	-0.18	1021595640	90047	82.71	11200	11420	11190	14790	7970	11380	11345.14	11.32	0	-39977	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3849	0.00	0.00	12	0.27	0.00	0.00	14300	20230410	-20.56	10510	20230726	8.09	14300	-20.56	20230410	10510	8.09	20230726	14300	-20.56	20230410	10510	8.09	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
28	20230922	141309	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11360	-20	5	-0.18	677474500	59721	54.86	11200	11420	11190	14790	7970	11380	11343.99	11.32	0	-29981	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3849	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-20.56	10510	20230726	8.09	14300	-20.56	20230410	10510	8.09	20230726	14300	-20.56	20230410	10510	8.09	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
29	20230922	131146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11390	10	2	0.09	409161220	36100	33.16	11200	11420	11190	14790	7970	11380	11334.11	11.32	0	-14598	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3859	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-20.35	10510	20230726	8.37	14300	-20.35	20230410	10510	8.37	20230726	14300	-20.35	20230410	10510	8.37	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
30	20230922	121146	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11370	-10	5	-0.09	307594710	27163	24.95	11200	11420	11190	14790	7970	11380	11324.03	11.32	0	-10945	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3852	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-20.49	10510	20230726	8.18	14300	-20.49	20230410	10510	8.18	20230726	14300	-20.49	20230410	10510	8.18	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
31	20230922	111141	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11410	30	2	0.26	196971100	17426	16.01	11200	11420	11190	14790	7970	11380	11303.29	11.32	0	-4088	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3866	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-20.21	10510	20230726	8.56	14300	-20.21	20230410	10510	8.56	20230726	14300	-20.21	20230410	10510	8.56	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
32	20230922	101138	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11350	-30	5	-0.26	142551770	12649	11.62	11200	11410	11190	14790	7970	11380	11269.81	11.32	0	-1563	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3845	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-20.63	10510	20230726	7.99	14300	-20.63	20230410	10510	7.99	20230726	14300	-20.63	20230410	10510	7.99	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
33	20230922	091139	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11220	-160	5	-1.41	70630620	6301	5.79	11200	11340	11190	14790	7970	11380	11209.43	11.32	0	-2079	11853	11616	11423	11186	10993	11520	11090	169	3410	500	7960	10	1	33880914	3801	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-21.54	10510	20230726	6.76	14300	-21.54	20230410	10510	6.76	20230726	14300	-21.54	20230410	10510	6.76	20230726	0.50	N	453340	500	169 억		3835777	N	N	0	N	00	N
34	20230921	161135	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11380	-230	5	-1.98	1237807840	108870	161.34	11600	11660	11230	15090	8130	11610	11369.59	11.43	0	-52448	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3856	0.00	0.00	12	0.32	0.00	0.00	14300	20230410	-20.42	10510	20230726	8.28	14300	-20.42	20230410	10510	8.28	20230726	14300	-20.42	20230410	10510	8.28	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
35	20230921	151127	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11380	-230	5	-1.98	1207758400	106229	157.43	11600	11660	11230	15090	8130	11610	11369.39	11.43	0	-52798	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3856	0.00	0.00	12	0.31	0.00	0.00	14300	20230410	-20.42	10510	20230726	8.28	14300	-20.42	20230410	10510	8.28	20230726	14300	-20.42	20230410	10510	8.28	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
36	20230921	141129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11380	-230	5	-1.98	1058057290	93068	137.92	11600	11660	11230	15090	8130	11610	11368.65	11.43	0	-49496	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3856	0.00	0.00	12	0.27	0.00	0.00	14300	20230410	-20.42	10510	20230726	8.28	14300	-20.42	20230410	10510	8.28	20230726	14300	-20.42	20230410	10510	8.28	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
37	20230921	131131	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11320	-290	5	-2.50	913579030	80338	119.06	11600	11660	11230	15090	8130	11610	11371.69	11.43	0	-44333	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3835	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-20.84	10510	20230726	7.71	14300	-20.84	20230410	10510	7.71	20230726	14300	-20.84	20230410	10510	7.71	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
38	20230921	121122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11330	-280	5	-2.41	799031780	70219	104.06	11600	11660	11230	15090	8130	11610	11379.14	11.43	0	-41565	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3839	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-20.77	10510	20230726	7.80	14300	-20.77	20230410	10510	7.80	20230726	14300	-20.77	20230410	10510	7.80	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
39	20230921	111145	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11300	-310	5	-2.67	666815080	58529	86.74	11600	11660	11230	15090	8130	11610	11392.90	11.43	0	-37108	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3829	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-20.98	10510	20230726	7.52	14300	-20.98	20230410	10510	7.52	20230726	14300	-20.98	20230410	10510	7.52	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
40	20230921	101122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11410	-200	5	-1.72	217083470	18856	27.94	11600	11660	11400	15090	8130	11610	11512.70	11.43	0	-8189	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3866	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-20.21	10510	20230726	8.56	14300	-20.21	20230410	10510	8.56	20230726	14300	-20.21	20230410	10510	8.56	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
41	20230921	091123	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11580	-30	5	-0.26	15316950	1324	1.96	11600	11600	11510	15090	8130	11610	11568.69	11.43	0	-884	11776	11692	11576	11492	11376	11735	11535	169	3480	500	8120	10	1	33880914	3923	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-19.02	10510	20230726	10.18	14300	-19.02	20230410	10510	10.18	20230726	14300	-19.02	20230410	10510	10.18	20230726	0.51	N	453340	500	169 억		3872120	N	N	0	N	00	N
42	20230920	161135	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11610	20	2	0.17	780176800	67443	76.83	11590	11660	11460	15060	8120	11590	11567.94	11.42	0	-7635	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3934	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-18.81	10510	20230726	10.47	14300	-18.81	20230410	10510	10.47	20230726	14300	-18.81	20230410	10510	10.47	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
43	20230920	151104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11610	20	2	0.17	734582270	63516	72.36	11590	11660	11460	15060	8120	11590	11565.31	11.42	0	-8798	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3934	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-18.81	10510	20230726	10.47	14300	-18.81	20230410	10510	10.47	20230726	14300	-18.81	20230410	10510	10.47	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
44	20230920	141122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11620	30	2	0.26	567512910	49124	55.96	11590	11660	11460	15060	8120	11590	11552.66	11.42	0	-9838	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3937	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-18.74	10510	20230726	10.56	14300	-18.74	20230410	10510	10.56	20230726	14300	-18.74	20230410	10510	10.56	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
45	20230920	131114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11590	0	3	0.00	478337730	41441	47.21	11590	11660	11460	15060	8120	11590	11542.62	11.42	0	-9341	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3927	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-18.95	10510	20230726	10.28	14300	-18.95	20230410	10510	10.28	20230726	14300	-18.95	20230410	10510	10.28	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
46	20230920	121114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11580	-10	5	-0.09	406688320	35263	40.17	11590	11660	11460	15060	8120	11590	11533.00	11.42	0	-7598	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3923	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-19.02	10510	20230726	10.18	14300	-19.02	20230410	10510	10.18	20230726	14300	-19.02	20230410	10510	10.18	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
47	20230920	111124	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11540	-50	5	-0.43	301477110	26134	29.77	11590	11660	11460	15060	8120	11590	11535.82	11.42	0	-7261	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3910	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-19.30	10510	20230726	9.80	14300	-19.30	20230410	10510	9.80	20230726	14300	-19.30	20230410	10510	9.80	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
48	20230920	101058	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11460	-130	5	-1.12	179165050	15494	17.65	11590	11660	11460	15060	8120	11590	11563.51	11.42	0	-5763	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3883	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-19.86	10510	20230726	9.04	14300	-19.86	20230410	10510	9.04	20230726	14300	-19.86	20230410	10510	9.04	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
49	20230920	091112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11630	40	2	0.35	44905750	3878	4.42	11590	11650	11500	15060	8120	11590	11579.62	11.42	0	-1098	11770	11680	11530	11440	11290	11725	11485	169	3470	500	8110	10	1	33880914	3940	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	14300	-18.67	20230410	10510	10.66	20230726	14300	-18.67	20230410	10510	10.66	20230726	0.38	N	453340	500	169 억		3868459	N	N	0	N	00	N
50	20230919	161110	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11590	200	2	1.76	1010491710	87778	26.41	11430	11620	11380	14800	7980	11390	11511.85	11.44	0	-11715	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3927	0.00	0.00	12	0.26	0.00	0.00	14300	20230410	-18.95	10510	20230726	10.28	14300	-18.95	20230410	10510	10.28	20230726	14300	-18.95	20230410	10510	10.28	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
51	20230919	151110	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11540	150	2	1.32	956699820	83133	25.01	11430	11620	11380	14800	7980	11390	11508.06	11.44	0	-12034	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3910	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-19.30	10510	20230726	9.80	14300	-19.30	20230410	10510	9.80	20230726	14300	-19.30	20230410	10510	9.80	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
52	20230919	141114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11510	120	2	1.05	696433840	60499	18.20	11430	11620	11380	14800	7980	11390	11511.49	11.44	0	-6970	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3900	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-19.51	10510	20230726	9.51	14300	-19.51	20230410	10510	9.51	20230726	14300	-19.51	20230410	10510	9.51	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
53	20230919	131052	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11580	190	2	1.67	605208030	52591	15.82	11430	11620	11380	14800	7980	11390	11507.83	11.44	0	-2493	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3923	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-19.02	10510	20230726	10.18	14300	-19.02	20230410	10510	10.18	20230726	14300	-19.02	20230410	10510	10.18	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
54	20230919	121108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11590	200	2	1.76	561848660	48844	14.70	11430	11620	11380	14800	7980	11390	11502.92	11.44	0	-894	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3927	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-18.95	10510	20230726	10.28	14300	-18.95	20230410	10510	10.28	20230726	14300	-18.95	20230410	10510	10.28	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
55	20230919	111115	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11540	150	2	1.32	396433890	34545	10.39	11430	11550	11380	14800	7980	11390	11475.87	11.44	0	526	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3910	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-19.30	10510	20230726	9.80	14300	-19.30	20230410	10510	9.80	20230726	14300	-19.30	20230410	10510	9.80	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
56	20230919	101108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11450	60	2	0.53	271827000	23711	7.13	11430	11540	11380	14800	7980	11390	11464.17	11.44	0	254	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3879	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-19.93	10510	20230726	8.94	14300	-19.93	20230410	10510	8.94	20230726	14300	-19.93	20230410	10510	8.94	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
57	20230919	091104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11490	100	2	0.88	112983310	9902	2.98	11430	11490	11380	14800	7980	11390	11410.15	11.44	0	1411	11843	11616	11463	11236	11083	11540	11160	169	3410	500	7970	10	1	33880914	3893	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-19.65	10510	20230726	9.32	14300	-19.65	20230410	10510	9.32	20230726	14300	-19.65	20230410	10510	9.32	20230726	0.31	N	453340	500	169 억		3874470	N	N	0	N	00	N
58	20230918	161112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11390	-250	5	-2.15	3787797790	332116	100.00	11600	11690	11310	15130	8150	11640	11405.06	11.31	0	-35431	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3859	0.00	0.00	12	0.98	0.00	0.00	14300	20230410	-20.35	10510	20230726	8.37	14300	-20.35	20230410	10510	8.37	20230726	14300	-20.35	20230410	10510	8.37	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
59	20230918	151106	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11390	-250	5	-2.15	3684788520	323062	97.27	11600	11690	11310	15130	8150	11640	11405.82	11.31	0	-37190	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3859	0.00	0.00	12	0.95	0.00	0.00	14300	20230410	-20.35	10510	20230726	8.37	14300	-20.35	20230410	10510	8.37	20230726	14300	-20.35	20230410	10510	8.37	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
60	20230918	141131	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11380	-260	5	-2.23	3217351530	281988	84.91	11600	11690	11310	15130	8150	11640	11409.53	11.31	0	-44877	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3856	0.00	0.00	12	0.83	0.00	0.00	14300	20230410	-20.42	10510	20230726	8.28	14300	-20.42	20230410	10510	8.28	20230726	14300	-20.42	20230410	10510	8.28	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
61	20230918	131105	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11360	-280	5	-2.41	2759356160	241696	72.78	11600	11690	11310	15130	8150	11640	11416.64	11.31	0	-55135	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3849	0.00	0.00	12	0.71	0.00	0.00	14300	20230410	-20.56	10510	20230726	8.09	14300	-20.56	20230410	10510	8.09	20230726	14300	-20.56	20230410	10510	8.09	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
62	20230918	121115	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11350	-290	5	-2.49	2300605780	201247	60.60	11600	11690	11310	15130	8150	11640	11431.75	11.31	0	-51965	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3845	0.00	0.00	12	0.59	0.00	0.00	14300	20230410	-20.63	10510	20230726	7.99	14300	-20.63	20230410	10510	7.99	20230726	14300	-20.63	20230410	10510	7.99	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
63	20230918	111052	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11320	-320	5	-2.75	1856660810	162068	48.80	11600	11690	11310	15130	8150	11640	11456.06	11.31	0	-48127	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3835	0.00	0.00	12	0.48	0.00	0.00	14300	20230410	-20.84	10510	20230726	7.71	14300	-20.84	20230410	10510	7.71	20230726	14300	-20.84	20230410	10510	7.71	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
64	20230918	101047	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11490	-150	5	-1.29	850904780	73560	22.15	11600	11690	11440	15130	8150	11640	11567.49	11.31	0	-20706	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3893	0.00	0.00	12	0.22	0.00	0.00	14300	20230410	-19.65	10510	20230726	9.32	14300	-19.65	20230410	10510	9.32	20230726	14300	-19.65	20230410	10510	9.32	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
65	20230918	091054	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11640	0	3	0.00	63920220	5518	1.66	11600	11660	11510	15130	8150	11640	11583.94	11.31	0	-1154	12386	12012	11806	11432	11226	11910	11330	169	3490	500	8140	10	1	33880914	3944	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-18.60	10510	20230726	10.75	14300	-18.60	20230410	10510	10.75	20230726	14300	-18.60	20230410	10510	10.75	20230726	0.30	N	453340	500	169 억		3831770	N	N	136	N	00	N
66	20230915	161100	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11640	-420	5	-3.48	3872900780	331169	841.60	12180	12180	11600	15670	8450	12060	11694.66	11.24	0	-40789	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	3944	0.00	0.00	12	0.98	0.00	0.00	14300	20230410	-18.60	10510	20230726	10.75	14300	-18.60	20230410	10510	10.75	20230726	14300	-18.60	20230410	10510	10.75	20230726	0.30	N	453340	500	169 억		3806657	N	N	136	N	00	N
67	20230915	151057	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11650	-410	5	-3.40	3706242340	316856	805.22	12180	12180	11600	15670	8450	12060	11696.93	11.24	0	-40294	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	3947	0.00	0.00	12	0.94	0.00	0.00	14300	20230410	-18.53	10510	20230726	10.85	14300	-18.53	20230410	10510	10.85	20230726	14300	-18.53	20230410	10510	10.85	20230726	0.30	N	453340	500	169 억		3806657	N	N	104	N	00	N
68	20230915	141104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11640	-420	5	-3.48	3089254160	263840	670.50	12180	12180	11600	15670	8450	12060	11708.82	11.24	0	-48257	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	3944	0.00	0.00	12	0.78	0.00	0.00	14300	20230410	-18.60	10510	20230726	10.75	14300	-18.60	20230410	10510	10.75	20230726	14300	-18.60	20230410	10510	10.75	20230726	0.30	N	453340	500	169 억		3806657	N	N	104	N	00	N
69	20230915	131051	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11660	-400	5	-3.32	2553959600	217865	553.66	12180	12180	11600	15670	8450	12060	11722.67	11.24	0	-50713	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	3951	0.00	0.00	12	0.64	0.00	0.00	14300	20230410	-18.46	10510	20230726	10.94	14300	-18.46	20230410	10510	10.94	20230726	14300	-18.46	20230410	10510	10.94	20230726	0.30	N	453340	500	169 억		3806657	N	N	104	N	00	N
70	20230915	121058	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11630	-430	5	-3.57	1896602750	161386	410.13	12180	12180	11600	15670	8450	12060	11751.97	11.24	0	-50962	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	3940	0.00	0.00	12	0.48	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	14300	-18.67	20230410	10510	10.66	20230726	14300	-18.67	20230410	10510	10.66	20230726	0.30	N	453340	500	169 억		3806657	N	N	104	N	00	N
71	20230915	111110	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11720	-340	5	-2.82	1019010300	86107	218.82	12180	12180	11710	15670	8450	12060	11834.23	11.24	0	-27527	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	3971	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	14300	-18.04	20230410	10510	11.51	20230726	14300	-18.04	20230410	10510	11.51	20230726	0.30	N	453340	500	169 억		3806657	N	N	104	N	00	N
72	20230915	101107	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11880	-180	5	-1.49	234204090	19479	49.50	12180	12180	11840	15670	8450	12060	12023.41	11.24	0	-4538	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	4025	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-16.92	10510	20230726	13.04	14300	-16.92	20230410	10510	13.04	20230726	14300	-16.92	20230410	10510	13.04	20230726	0.30	N	453340	500	169 억		3806657	N	N	104	N	00	N
73	20230915	091054	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12090	30	2	0.25	4602340	380	0.97	12180	12180	12060	15670	8450	12060	12111.42	11.24	0	-47	12273	12166	12073	11966	11873	12220	12020	169	3610	500	8440	10	1	33880914	4096	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-15.45	10510	20230726	15.03	14300	-15.45	20230410	10510	15.03	20230726	14300	-15.45	20230410	10510	15.03	20230726	0.30	N	453340	500	169 억		3806657	N	N	104	N	00	N
74	20230914	161104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12060	80	2	0.67	469429480	38944	72.10	11990	12180	11980	15570	8390	11980	12053.95	11.27	0	-11148	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4086	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-15.66	10510	20230726	14.75	14300	-15.66	20230410	10510	14.75	20230726	14300	-15.66	20230410	10510	14.75	20230726	0.30	N	453340	500	169 억		3817778	N	N	104	N	00	N
75	20230914	151027	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11990	10	2	0.08	448707890	37216	68.90	11990	12180	11980	15570	8390	11980	12056.85	11.27	0	-10647	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4062	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-16.15	10510	20230726	14.08	14300	-16.15	20230410	10510	14.08	20230726	14300	-16.15	20230410	10510	14.08	20230726	0.30	N	453340	500	169 억		3817778	N	N	0	N	00	N
76	20230914	141059	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12080	100	2	0.83	387237240	32103	59.43	11990	12180	11990	15570	8390	11980	12062.34	11.27	0	-8935	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4093	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-15.52	10510	20230726	14.94	14300	-15.52	20230410	10510	14.94	20230726	14300	-15.52	20230410	10510	14.94	20230726	0.30	N	453340	500	169 억		3817778	N	N	0	N	00	N
77	20230914	131034	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12070	90	2	0.75	383398620	31785	58.84	11990	12180	11990	15570	8390	11980	12062.25	11.27	0	-8834	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4089	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-15.59	10510	20230726	14.84	14300	-15.59	20230410	10510	14.84	20230726	14300	-15.59	20230410	10510	14.84	20230726	0.30	N	453340	500	169 억		3817778	N	N	0	N	00	N
78	20230914	121043	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12060	80	2	0.67	270726330	22417	41.50	11990	12180	11990	15570	8390	11980	12076.83	11.27	0	-5496	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4086	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-15.66	10510	20230726	14.75	14300	-15.66	20230410	10510	14.75	20230726	14300	-15.66	20230410	10510	14.75	20230726	0.30	N	453340	500	169 억		3817778	N	N	0	N	00	N
79	20230914	111035	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12080	100	2	0.83	235897220	19530	36.16	11990	12180	11990	15570	8390	11980	12078.71	11.27	0	-5369	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4093	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-15.52	10510	20230726	14.94	14300	-15.52	20230410	10510	14.94	20230726	14300	-15.52	20230410	10510	14.94	20230726	0.30	N	453340	500	169 억		3817778	N	N	0	N	00	N
80	20230914	101030	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12040	60	2	0.50	200999980	16636	30.80	11990	12180	11990	15570	8390	11980	12082.23	11.27	0	-4752	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4079	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-15.80	10510	20230726	14.56	14300	-15.80	20230410	10510	14.56	20230726	14300	-15.80	20230410	10510	14.56	20230726	0.30	N	453340	500	169 억		3817778	N	N	0	N	00	N
81	20230914	091048	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12010	30	2	0.25	31950830	2653	4.91	11990	12110	11990	15570	8390	11980	12043.28	11.27	0	-349	12120	12050	11910	11840	11700	12085	11875	169	3590	500	8380	10	1	33880914	4069	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-16.01	10510	20230726	14.27	14300	-16.01	20230410	10510	14.27	20230726	14300	-16.01	20230410	10510	14.27	20230726	0.30	N	453340	500	169 억		3817778	N	N	0	N	00	N
82	20230913	161053	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11980	100	2	0.84	641202400	53915	102.76	11840	11980	11770	15440	8320	11880	11892.85	11.22	0	4258	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	4059	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-16.22	10510	20230726	13.99	14300	-16.22	20230410	10510	13.99	20230726	14300	-16.22	20230410	10510	13.99	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
83	20230913	151045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11970	90	2	0.76	539019730	45363	86.46	11840	11970	11770	15440	8320	11880	11882.37	11.22	0	2694	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	4056	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-16.29	10510	20230726	13.89	14300	-16.29	20230410	10510	13.89	20230726	14300	-16.29	20230410	10510	13.89	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
84	20230913	141054	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11840	-40	5	-0.34	259664300	21945	41.83	11840	11900	11770	15440	8320	11880	11832.37	11.22	0	1918	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	4012	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	14300	-17.20	20230410	10510	12.65	20230726	14300	-17.20	20230410	10510	12.65	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
85	20230913	131022	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11860	-20	5	-0.17	194031810	16409	31.27	11840	11900	11770	15440	8320	11880	11824.51	11.22	0	847	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	4018	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-17.06	10510	20230726	12.84	14300	-17.06	20230410	10510	12.84	20230726	14300	-17.06	20230410	10510	12.84	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
86	20230913	121048	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11830	-50	5	-0.42	153229620	12969	24.72	11840	11880	11770	15440	8320	11880	11814.76	11.22	0	770	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	4008	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-17.27	10510	20230726	12.56	14300	-17.27	20230410	10510	12.56	20230726	14300	-17.27	20230410	10510	12.56	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
87	20230913	111049	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11830	-50	5	-0.42	115724000	9802	18.68	11840	11880	11770	15440	8320	11880	11805.69	11.22	0	735	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	4008	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-17.27	10510	20230726	12.56	14300	-17.27	20230410	10510	12.56	20230726	14300	-17.27	20230410	10510	12.56	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
88	20230913	101032	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	-80	5	-0.67	55714450	4718	8.99	11840	11870	11770	15440	8320	11880	11807.97	11.22	0	-309	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	3998	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
89	20230913	091025	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11790	-90	5	-0.76	16380310	1388	2.65	11840	11840	11770	15440	8320	11880	11797.70	11.22	0	96	12006	11942	11836	11772	11666	11975	11805	169	3560	500	8310	10	1	33880914	3995	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-17.55	10510	20230726	12.18	14300	-17.55	20230410	10510	12.18	20230726	14300	-17.55	20230410	10510	12.18	20230726	0.30	N	453340	500	169 억		3802228	N	N	0	N	00	N
90	20230912	161023	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11880	70	2	0.59	615619070	52134	54.57	11800	11900	11730	15350	8270	11810	11808.26	11.21	0	-13539	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	4025	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-16.92	10510	20230726	13.04	14300	-16.92	20230410	10510	13.04	20230726	14300	-16.92	20230410	10510	13.04	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
91	20230912	151032	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	-10	5	-0.08	588178760	49822	52.15	11800	11900	11730	15350	8270	11810	11805.60	11.21	0	-12756	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	3998	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
92	20230912	141029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	-10	5	-0.08	485921390	41158	43.08	11800	11900	11730	15350	8270	11810	11806.24	11.21	0	-14225	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	3998	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
93	20230912	131015	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11820	10	2	0.08	227098110	19226	20.12	11800	11900	11730	15350	8270	11810	11812.03	11.21	0	499	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	4005	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-17.34	10510	20230726	12.46	14300	-17.34	20230410	10510	12.46	20230726	14300	-17.34	20230410	10510	12.46	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
94	20230912	121017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11810	0	3	0.00	172026040	14564	15.24	11800	11900	11730	15350	8270	11810	11811.73	11.21	0	560	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	4001	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-17.41	10510	20230726	12.37	14300	-17.41	20230410	10510	12.37	20230726	14300	-17.41	20230410	10510	12.37	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
95	20230912	111025	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11820	10	2	0.08	129360360	10955	11.47	11800	11900	11730	15350	8270	11810	11808.34	11.21	0	1423	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	4005	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-17.34	10510	20230726	12.46	14300	-17.34	20230410	10510	12.46	20230726	14300	-17.34	20230410	10510	12.46	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
96	20230912	101012	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	-10	5	-0.08	86360150	7315	7.66	11800	11900	11730	15350	8270	11810	11805.90	11.21	0	1551	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	3998	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
97	20230912	091037	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11840	30	2	0.25	21083180	1786	1.87	11800	11900	11730	15350	8270	11810	11804.69	11.21	0	303	12590	12200	11960	11570	11330	12395	11765	169	3540	500	8260	10	1	33880914	4012	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	14300	-17.20	20230410	10510	12.65	20230726	14300	-17.20	20230410	10510	12.65	20230726	0.29	N	453340	500	169 억		3797033	N	N	737	N	00	N
98	20230911	161015	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11810	50	2	0.43	1130155680	95474	211.57	11760	12350	11720	15280	8240	11760	11837.39	11.22	0	-5460	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	4001	0.00	0.00	12	0.28	0.00	0.00	14300	20230410	-17.41	10510	20230726	12.37	14300	-17.41	20230410	10510	12.37	20230726	14300	-17.41	20230410	10510	12.37	20230726	0.28	N	453340	500	169 억		3803037	N	N	528	N	00	N
99	20230911	151016	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11770	10	2	0.09	1091932800	92229	204.38	11760	12350	11720	15280	8240	11760	11839.37	11.22	0	-6497	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	3988	0.00	0.00	12	0.27	0.00	0.00	14300	20230410	-17.69	10510	20230726	11.99	14300	-17.69	20230410	10510	11.99	20230726	14300	-17.69	20230410	10510	11.99	20230726	0.28	N	453340	500	169 억		3803037	N	N	206	N	00	N
100	20230911	141027	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11760	0	3	0.00	777985760	65530	145.22	11760	12350	11720	15280	8240	11760	11872.21	11.22	0	-3595	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	3984	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-17.76	10510	20230726	11.89	14300	-17.76	20230410	10510	11.89	20230726	14300	-17.76	20230410	10510	11.89	20230726	0.28	N	453340	500	169 억		3803037	N	N	206	N	00	N
101	20230911	130959	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11780	20	2	0.17	633267900	53225	117.95	11760	12350	11760	15280	8240	11760	11897.94	11.22	0	-1252	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	3991	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-17.62	10510	20230726	12.08	14300	-17.62	20230410	10510	12.08	20230726	14300	-17.62	20230410	10510	12.08	20230726	0.28	N	453340	500	169 억		3803037	N	N	206	N	00	N
102	20230911	121017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11800	40	2	0.34	552153890	46350	102.71	11760	12350	11760	15280	8240	11760	11912.71	11.22	0	-2319	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	3998	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	14300	-17.48	20230410	10510	12.27	20230726	14300	-17.48	20230410	10510	12.27	20230726	0.28	N	453340	500	169 억		3803037	N	N	206	N	00	N
103	20230911	110959	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11780	20	2	0.17	294798620	24806	54.97	11760	12000	11760	15280	8240	11760	11884.17	11.22	0	-2167	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	3991	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-17.62	10510	20230726	12.08	14300	-17.62	20230410	10510	12.08	20230726	14300	-17.62	20230410	10510	12.08	20230726	0.28	N	453340	500	169 억		3803037	N	N	206	N	00	N
104	20230911	100959	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11900	140	2	1.19	190238980	15958	35.36	11760	12000	11760	15280	8240	11760	11921.23	11.22	0	-2690	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	4032	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-16.78	10510	20230726	13.23	14300	-16.78	20230410	10510	13.23	20230726	14300	-16.78	20230410	10510	13.23	20230726	0.28	N	453340	500	169 억		3803037	N	N	206	N	00	N
105	20230911	090956	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11830	70	2	0.60	27707700	2344	5.19	11760	11870	11760	15280	8240	11760	11820.69	11.22	0	-823	11926	11842	11756	11672	11586	11885	11715	169	3520	500	8230	10	1	33880914	4008	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-17.27	10510	20230726	12.56	14300	-17.27	20230410	10510	12.56	20230726	14300	-17.27	20230410	10510	12.56	20230726	0.28	N	453340	500	169 억		3803037	N	N	206	N	00	N
106	20230908	161022	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11760	10	2	0.09	528470580	45026	31.35	11750	11840	11670	15270	8230	11750	11736.91	11.18	0	14834	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	3984	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-17.76	10510	20230726	11.89	14300	-17.76	20230410	10510	11.89	20230726	14300	-17.76	20230410	10510	11.89	20230726	0.30	N	453340	500	169 억		3788315	N	N	206	N	00	N
107	20230908	151024	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11740	-10	5	-0.09	496812510	42340	29.48	11750	11840	11670	15270	8230	11750	11733.88	11.18	0	13277	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	3978	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-17.90	10510	20230726	11.70	14300	-17.90	20230410	10510	11.70	20230726	14300	-17.90	20230410	10510	11.70	20230726	0.30	N	453340	500	169 억		3788315	N	N	313	N	00	N
108	20230908	141012	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11730	-20	5	-0.17	429535020	36608	25.49	11750	11840	11670	15270	8230	11750	11733.36	11.18	0	11315	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	3974	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-17.97	10510	20230726	11.61	14300	-17.97	20230410	10510	11.61	20230726	14300	-17.97	20230410	10510	11.61	20230726	0.30	N	453340	500	169 억		3788315	N	N	313	N	00	N
109	20230908	131022	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11750	0	3	0.00	326740400	27838	19.38	11750	11840	11670	15270	8230	11750	11737.21	11.18	0	7056	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	3981	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-17.83	10510	20230726	11.80	14300	-17.83	20230410	10510	11.80	20230726	14300	-17.83	20230410	10510	11.80	20230726	0.30	N	453340	500	169 억		3788315	N	N	313	N	00	N
110	20230908	121035	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11720	-30	5	-0.26	269264350	22932	15.97	11750	11840	11670	15270	8230	11750	11741.86	11.18	0	4423	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	3971	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	14300	-18.04	20230410	10510	11.51	20230726	14300	-18.04	20230410	10510	11.51	20230726	0.30	N	453340	500	169 억		3788315	N	N	313	N	00	N
111	20230908	111026	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11700	-50	5	-0.43	178516310	15180	10.57	11750	11840	11670	15270	8230	11750	11759.97	11.18	0	-129	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	3964	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	14300	-18.18	20230410	10510	11.32	20230726	14300	-18.18	20230410	10510	11.32	20230726	0.30	N	453340	500	169 억		3788315	N	N	313	N	00	N
112	20230908	101020	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11710	-40	5	-0.34	101248790	8580	5.97	11750	11840	11710	15270	8230	11750	11800.56	11.18	0	-1633	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	3967	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-18.11	10510	20230726	11.42	14300	-18.11	20230410	10510	11.42	20230726	14300	-18.11	20230410	10510	11.42	20230726	0.30	N	453340	500	169 억		3788315	N	N	313	N	00	N
113	20230908	091027	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11840	90	2	0.77	11945570	1011	0.70	11750	11840	11750	15270	8230	11750	11815.60	11.18	0	-62	12063	11906	11783	11626	11503	11845	11565	169	3520	500	8220	10	1	33880914	4012	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	14300	-17.20	20230410	10510	12.65	20230726	14300	-17.20	20230410	10510	12.65	20230726	0.30	N	453340	500	169 억		3788315	N	N	313	N	00	N
114	20230907	161008	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11750	-110	5	-0.93	1669701670	142265	68.18	11860	11940	11660	15410	8310	11860	11736.47	11.06	0	25120	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	3981	0.00	0.00	12	0.42	0.00	0.00	14300	20230410	-17.83	10510	20230726	11.80	14300	-17.83	20230410	10510	11.80	20230726	14300	-17.83	20230410	10510	11.80	20230726	0.27	N	453340	500	169 억		3746952	N	N	313	N	00	N
115	20230907	151013	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11750	-110	5	-0.93	1654489060	140971	67.56	11860	11940	11660	15410	8310	11860	11736.29	11.06	0	24138	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	3981	0.00	0.00	12	0.42	0.00	0.00	14300	20230410	-17.83	10510	20230726	11.80	14300	-17.83	20230410	10510	11.80	20230726	14300	-17.83	20230410	10510	11.80	20230726	0.27	N	453340	500	169 억		3746952	N	N	393	N	00	N
116	20230907	141012	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11740	-120	5	-1.01	1494391020	127330	61.03	11860	11940	11660	15410	8310	11860	11736.27	11.06	0	18199	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	3978	0.00	0.00	12	0.38	0.00	0.00	14300	20230410	-17.90	10510	20230726	11.70	14300	-17.90	20230410	10510	11.70	20230726	14300	-17.90	20230410	10510	11.70	20230726	0.27	N	453340	500	169 억		3746952	N	N	393	N	00	N
117	20230907	131007	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11750	-110	5	-0.93	1308679600	111523	53.45	11860	11940	11660	15410	8310	11860	11734.50	11.06	0	12498	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	3981	0.00	0.00	12	0.33	0.00	0.00	14300	20230410	-17.83	10510	20230726	11.80	14300	-17.83	20230410	10510	11.80	20230726	14300	-17.83	20230410	10510	11.80	20230726	0.27	N	453340	500	169 억		3746952	N	N	393	N	00	N
118	20230907	121024	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11720	-140	5	-1.18	998995130	85152	40.81	11860	11940	11660	15410	8310	11860	11731.76	11.06	0	1902	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	3971	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	14300	-18.04	20230410	10510	11.51	20230726	14300	-18.04	20230410	10510	11.51	20230726	0.27	N	453340	500	169 억		3746952	N	N	393	N	00	N
119	20230907	111011	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11730	-130	5	-1.10	908632800	77442	37.12	11860	11940	11660	15410	8310	11860	11732.91	11.06	0	2434	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	3974	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-17.97	10510	20230726	11.61	14300	-17.97	20230410	10510	11.61	20230726	14300	-17.97	20230410	10510	11.61	20230726	0.27	N	453340	500	169 억		3746952	N	N	393	N	00	N
120	20230907	101011	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11770	-90	5	-0.76	231599080	19606	9.40	11860	11940	11760	15410	8310	11860	11812.42	11.06	0	-6468	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	3988	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-17.69	10510	20230726	11.99	14300	-17.69	20230410	10510	11.99	20230726	14300	-17.69	20230410	10510	11.99	20230726	0.27	N	453340	500	169 억		3746952	N	N	393	N	00	N
121	20230907	091025	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11860	0	3	0.00	5129820	433	0.21	11860	11860	11820	15410	8310	11860	11843.35	11.06	0	-21	12500	12180	12000	11680	11500	12090	11590	169	3550	500	8300	10	1	33880914	4018	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-17.06	10510	20230726	12.84	14300	-17.06	20230410	10510	12.84	20230726	14300	-17.06	20230410	10510	12.84	20230726	0.27	N	453340	500	169 억		3746952	N	N	393	N	00	N
122	20230906	161010	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11860	-360	5	-2.95	2482369550	208593	163.65	12220	12320	11820	15880	8560	12220	11900.59	10.95	0	-45351	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4018	0.00	0.00	12	0.62	0.00	0.00	14300	20230410	-17.06	10510	20230726	12.84	14300	-17.06	20230410	10510	12.84	20230726	14300	-17.06	20230410	10510	12.84	20230726	0.27	N	453340	500	169 억		3711045	N	N	393	N	00	N
123	20230906	151016	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11840	-380	5	-3.11	2405682530	202123	158.58	12220	12320	11820	15880	8560	12220	11902.07	10.95	0	-46987	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4012	0.00	0.00	12	0.60	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	14300	-17.20	20230410	10510	12.65	20230726	14300	-17.20	20230410	10510	12.65	20230726	0.27	N	453340	500	169 억		3711045	N	N	126	N	00	N
124	20230906	141017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11840	-380	5	-3.11	1770795400	148477	116.49	12220	12320	11820	15880	8560	12220	11926.40	10.95	0	-42790	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4012	0.00	0.00	12	0.44	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	14300	-17.20	20230410	10510	12.65	20230726	14300	-17.20	20230410	10510	12.65	20230726	0.27	N	453340	500	169 억		3711045	N	N	126	N	00	N
125	20230906	131002	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11840	-380	5	-3.11	1279004460	106968	83.92	12220	12320	11820	15880	8560	12220	11956.89	10.95	0	-36752	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4012	0.00	0.00	12	0.32	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	14300	-17.20	20230410	10510	12.65	20230726	14300	-17.20	20230410	10510	12.65	20230726	0.27	N	453340	500	169 억		3711045	N	N	126	N	00	N
126	20230906	121017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11850	-370	5	-3.03	1019880570	85091	66.76	12220	12320	11820	15880	8560	12220	11985.76	10.95	0	-32704	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4015	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-17.13	10510	20230726	12.75	14300	-17.13	20230410	10510	12.75	20230726	14300	-17.13	20230410	10510	12.75	20230726	0.27	N	453340	500	169 억		3711045	N	N	126	N	00	N
127	20230906	111023	00	50.00	KOSPI		유통업	N	N	N	N	50	N	11830	-390	5	-3.19	764071610	63494	49.82	12220	12320	11820	15880	8560	12220	12033.76	10.95	0	-24909	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4008	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-17.27	10510	20230726	12.56	14300	-17.27	20230410	10510	12.56	20230726	14300	-17.27	20230410	10510	12.56	20230726	0.27	N	453340	500	169 억		3711045	N	N	126	N	00	N
128	20230906	101001	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12070	-150	5	-1.23	325837740	26717	20.96	12220	12320	12060	15880	8560	12220	12195.90	10.95	0	-14257	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4089	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-15.59	10510	20230726	14.84	14300	-15.59	20230410	10510	14.84	20230726	14300	-15.59	20230410	10510	14.84	20230726	0.27	N	453340	500	169 억		3711045	N	N	126	N	00	N
129	20230906	091000	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12300	80	2	0.65	5058670	412	0.32	12220	12300	12220	15880	8560	12220	12278.33	10.95	0	85	12806	12512	12306	12012	11806	12410	11910	169	3660	500	8550	10	1	33880914	4167	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-13.99	10510	20230726	17.03	14300	-13.99	20230410	10510	17.03	20230726	14300	-13.99	20230410	10510	17.03	20230726	0.27	N	453340	500	169 억		3711045	N	N	126	N	00	N
130	20230905	161000	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12220	-280	5	-2.24	1558252620	127057	293.22	12470	12600	12100	16250	8750	12500	12264.27	10.89	-710085	-17999	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4140	0.00	0.00	12	0.38	0.00	0.00	14300	20230410	-14.55	10510	20230726	16.27	14300	-14.55	20230410	10510	16.27	20230726	14300	-14.55	20230410	10510	16.27	20230726	0.27	N	453340	500	169 억		3688301	N	N	126	N	00	N
131	20230905	151014	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12220	-280	5	-2.24	1487140440	121243	279.81	12470	12600	12100	16250	8750	12500	12265.78	10.89	-710085	-19085	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4140	0.00	0.00	12	0.36	0.00	0.00	14300	20230410	-14.55	10510	20230726	16.27	14300	-14.55	20230410	10510	16.27	20230726	14300	-14.55	20230410	10510	16.27	20230726	0.27	N	453340	500	169 억		3688301	N	N	318	N	00	N
132	20230905	141012	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12220	-280	5	-2.24	1137814490	92656	213.83	12470	12600	12100	16250	8750	12500	12279.99	10.89	-710085	-19659	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4140	0.00	0.00	12	0.27	0.00	0.00	14300	20230410	-14.55	10510	20230726	16.27	14300	-14.55	20230410	10510	16.27	20230726	14300	-14.55	20230410	10510	16.27	20230726	0.27	N	453340	500	169 억		3688301	N	N	318	N	00	N
133	20230905	130956	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12200	-300	5	-2.40	959641020	78069	180.17	12470	12600	12100	16250	8750	12500	12292.22	10.89	-710085	-18939	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4133	0.00	0.00	12	0.23	0.00	0.00	14300	20230410	-14.69	10510	20230726	16.08	14300	-14.69	20230410	10510	16.08	20230726	14300	-14.69	20230410	10510	16.08	20230726	0.27	N	453340	500	169 억		3688301	N	N	318	N	00	N
134	20230905	120955	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12190	-310	5	-2.48	696504410	56468	130.32	12470	12600	12100	16250	8750	12500	12334.50	10.89	-710085	-12829	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4130	0.00	0.00	12	0.17	0.00	0.00	14300	20230410	-14.76	10510	20230726	15.98	14300	-14.76	20230410	10510	15.98	20230726	14300	-14.76	20230410	10510	15.98	20230726	0.27	N	453340	500	169 억		3688301	N	N	318	N	00	N
135	20230905	111001	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12430	-70	5	-0.56	189926550	15282	35.27	12470	12600	12370	16250	8750	12500	12428.12	10.89	-710085	1214	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4211	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-13.08	10510	20230726	18.27	14300	-13.08	20230410	10510	18.27	20230726	14300	-13.08	20230410	10510	18.27	20230726	0.27	N	453340	500	169 억		3688301	N	N	318	N	00	N
136	20230905	100949	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12430	-70	5	-0.56	137512550	11063	25.53	12470	12600	12370	16250	8750	12500	12429.95	10.89	-710085	424	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4211	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-13.08	10510	20230726	18.27	14300	-13.08	20230410	10510	18.27	20230726	14300	-13.08	20230410	10510	18.27	20230726	0.27	N	453340	500	169 억		3688301	N	N	318	N	00	N
137	20230905	090951	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12590	90	2	0.72	46144220	3706	8.55	12470	12600	12410	16250	8750	12500	12451.22	10.89	-710085	1923	12726	12612	12456	12342	12186	12670	12400	169	3750	500	8750	10	1	33880914	4266	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-11.96	10510	20230726	19.79	14300	-11.96	20230410	10510	19.79	20230726	14300	-11.96	20230410	10510	19.79	20230726	0.27	N	453340	500	169 억		3688301	N	N	318	N	00	N
138	20230904	160943	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12500	30	2	0.24	536720310	43133	49.95	12470	12570	12300	16210	8730	12470	12443.38	12.98	0	7560	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4235	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-12.59	10510	20230726	18.93	14300	-12.59	20230410	10510	18.93	20230726	14300	-12.59	20230410	10510	18.93	20230726	0.27	N	453340	500	169 억		4398912	N	N	318	N	00	N
139	20230904	150930	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12560	90	2	0.72	517998360	41639	48.22	12470	12570	12300	16210	8730	12470	12440.22	12.98	0	7405	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4255	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-12.17	10510	20230726	19.51	14300	-12.17	20230410	10510	19.51	20230726	14300	-12.17	20230410	10510	19.51	20230726	0.27	N	453340	500	169 억		4398912	N	N	154	N	00	N
140	20230904	140930	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12530	60	2	0.48	432621250	34826	40.33	12470	12550	12300	16210	8730	12470	12422.36	12.98	0	6317	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4245	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-12.38	10510	20230726	19.22	14300	-12.38	20230410	10510	19.22	20230726	14300	-12.38	20230410	10510	19.22	20230726	0.27	N	453340	500	169 억		4398912	N	N	154	N	00	N
141	20230904	130942	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12410	-60	5	-0.48	354346840	28560	33.07	12470	12500	12300	16210	8730	12470	12407.10	12.98	0	2233	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4205	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-13.22	10510	20230726	18.08	14300	-13.22	20230410	10510	18.08	20230726	14300	-13.22	20230410	10510	18.08	20230726	0.27	N	453340	500	169 억		4398912	N	N	154	N	00	N
142	20230904	120926	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12450	-20	5	-0.16	156566710	12601	14.59	12470	12500	12300	16210	8730	12470	12424.94	12.98	0	377	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4218	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-12.94	10510	20230726	18.46	14300	-12.94	20230410	10510	18.46	20230726	14300	-12.94	20230410	10510	18.46	20230726	0.27	N	453340	500	169 억		4398912	N	N	154	N	00	N
143	20230904	110908	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12420	-50	5	-0.40	146661430	11806	13.67	12470	12500	12300	16210	8730	12470	12422.62	12.98	0	210	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4208	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-13.15	10510	20230726	18.17	14300	-13.15	20230410	10510	18.17	20230726	14300	-13.15	20230410	10510	18.17	20230726	0.27	N	453340	500	169 억		4398912	N	N	154	N	00	N
144	20230904	100913	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12480	10	2	0.08	119219260	9598	11.11	12470	12500	12300	16210	8730	12470	12421.26	12.98	0	-246	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4228	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-12.73	10510	20230726	18.74	14300	-12.73	20230410	10510	18.74	20230726	14300	-12.73	20230410	10510	18.74	20230726	0.27	N	453340	500	169 억		4398912	N	N	154	N	00	N
145	20230904	090923	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12390	-80	5	-0.64	51712780	4173	4.83	12470	12470	12300	16210	8730	12470	12392.23	12.98	0	-601	12723	12596	12513	12386	12303	12555	12345	169	3740	500	8720	10	1	33880914	4198	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-13.36	10510	20230726	17.89	14300	-13.36	20230410	10510	17.89	20230726	14300	-13.36	20230410	10510	17.89	20230726	0.27	N	453340	500	169 억		4398912	N	N	154	N	00	N
146	20230901	160918	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12470	-110	5	-0.87	1078666940	86297	119.78	12580	12640	12430	16350	8810	12580	12499.52	12.98	0	-4099	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4225	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-12.80	10510	20230726	18.65	14300	-12.80	20230410	10510	18.65	20230726	14300	-12.80	20230410	10510	18.65	20230726	0.27	N	453340	500	169 억		4397429	N	N	154	N	00	N
147	20230901	150932	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12520	-60	5	-0.48	1025954240	82083	113.93	12580	12640	12430	16350	8810	12580	12498.99	12.98	0	-3095	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4242	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-12.45	10510	20230726	19.12	14300	-12.45	20230410	10510	19.12	20230726	14300	-12.45	20230410	10510	19.12	20230726	0.27	N	453340	500	169 억		4397429	N	N	255	N	00	N
148	20230901	140932	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12540	-40	5	-0.32	693882360	55577	77.14	12580	12640	12430	16350	8810	12580	12485.06	12.98	0	490	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4249	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-12.31	10510	20230726	19.31	14300	-12.31	20230410	10510	19.31	20230726	14300	-12.31	20230410	10510	19.31	20230726	0.27	N	453340	500	169 억		4397429	N	N	255	N	00	N
149	20230901	130902	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12480	-100	5	-0.79	356718130	28572	39.66	12580	12640	12430	16350	8810	12580	12484.88	12.98	0	-1625	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4228	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-12.73	10510	20230726	18.74	14300	-12.73	20230410	10510	18.74	20230726	14300	-12.73	20230410	10510	18.74	20230726	0.27	N	453340	500	169 억		4397429	N	N	255	N	00	N
150	20230901	120914	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12500	-80	5	-0.64	290572540	23272	32.30	12580	12640	12430	16350	8810	12580	12485.93	12.98	0	-2801	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4235	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-12.59	10510	20230726	18.93	14300	-12.59	20230410	10510	18.93	20230726	14300	-12.59	20230410	10510	18.93	20230726	0.27	N	453340	500	169 억		4397429	N	N	255	N	00	N
151	20230901	110913	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12470	-110	5	-0.87	193289430	15479	21.48	12580	12640	12430	16350	8810	12580	12487.20	12.98	0	-401	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4225	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-12.80	10510	20230726	18.65	14300	-12.80	20230410	10510	18.65	20230726	14300	-12.80	20230410	10510	18.65	20230726	0.27	N	453340	500	169 억		4397429	N	N	255	N	00	N
152	20230901	100909	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12460	-120	5	-0.95	134485530	10767	14.94	12580	12640	12430	16350	8810	12580	12490.53	12.98	0	-270	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4222	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-12.87	10510	20230726	18.55	14300	-12.87	20230410	10510	18.55	20230726	14300	-12.87	20230410	10510	18.55	20230726	0.27	N	453340	500	169 억		4397429	N	N	255	N	00	N
153	20230901	090854	00	50.00	KOSPI		유통업	N	N	N	N	50	N	12570	-10	5	-0.08	3520970	280	0.39	12580	12640	12530	16350	8810	12580	12574.89	12.98	0	-96	12700	12640	12540	12480	12380	12670	12510	169	3770	500	8800	10	1	33880914	4259	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-12.10	10510	20230726	19.60	14300	-12.10	20230410	10510	19.60	20230726	14300	-12.10	20230410	10510	19.60	20230726	0.27	N	453340	500	169 억		4397429	N	N	255	N	00	N