KissMeData/003580/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	-40	5	-0.78	573552620	113605	151.52	5120	5120	5000	6650	3590	5120	5048.66	3.80	0	24692	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2412	-9.44	4.35	12	0.24	-538.00	1167.00	9600	20240326	-47.08	3390	20231031	49.85	9600	-47.08	20240326	3710	36.93	20240520	9600	-47.08	20240326	3390	49.85	20231031	0.00	N	003580	500	237 억		1806961	N	N	2	N	00	N
3	20240930	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	-60	5	-1.17	535201500	106032	141.42	5120	5120	5000	6650	3590	5120	5047.55	3.80	0	18954	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2403	-9.41	4.34	12	0.22	-538.00	1167.00	9600	20240326	-47.29	3390	20231031	49.26	9600	-47.29	20240326	3710	36.39	20240520	9600	-47.29	20240326	3390	49.26	20231031	0.00	N	003580	500	237 억		1806961	N	N	3	N	00	N
4	20240930	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	-60	5	-1.17	488756550	96838	129.16	5120	5120	5000	6650	3590	5120	5047.16	3.80	0	15318	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2403	-9.41	4.34	12	0.20	-538.00	1167.00	9600	20240326	-47.29	3390	20231031	49.26	9600	-47.29	20240326	3710	36.39	20240520	9600	-47.29	20240326	3390	49.26	20231031	0.00	N	003580	500	237 억		1806961	N	N	3	N	00	N
5	20240930	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	5100	-20	5	-0.39	460563450	91267	121.73	5120	5120	5000	6650	3590	5120	5046.33	3.80	0	15153	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2422	-9.48	4.37	12	0.19	-538.00	1167.00	9600	20240326	-46.88	3390	20231031	50.44	9600	-46.88	20240326	3710	37.47	20240520	9600	-46.88	20240326	3390	50.44	20231031	0.00	N	003580	500	237 억		1806961	N	N	3	N	00	N
6	20240930	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	5030	-90	5	-1.76	379587840	75204	100.30	5120	5120	5000	6650	3590	5120	5047.44	3.80	0	7463	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2389	-9.35	4.31	12	0.16	-538.00	1167.00	9600	20240326	-47.60	3390	20231031	48.38	9600	-47.60	20240326	3710	35.58	20240520	9600	-47.60	20240326	3390	48.38	20231031	0.00	N	003580	500	237 억		1806961	N	N	3	N	00	N
7	20240930	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	5030	-90	5	-1.76	319188640	63154	84.23	5120	5120	5010	6650	3590	5120	5054.13	3.80	0	4440	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2389	-9.35	4.31	12	0.13	-538.00	1167.00	9600	20240326	-47.60	3390	20231031	48.38	9600	-47.60	20240326	3710	35.58	20240520	9600	-47.60	20240326	3390	48.38	20231031	0.00	N	003580	500	237 억		1806961	N	N	3	N	00	N
8	20240930	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	0	3	0.00	151252060	29781	39.72	5120	5120	5040	6650	3590	5120	5078.81	3.80	0	9864	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2431	-9.52	4.39	12	0.06	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1806961	N	N	3	N	00	N
9	20240930	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	0	3	0.00	4203520	821	1.10	5120	5120	5120	6650	3590	5120	5120.00	3.80	0	1	5360	5240	5170	5050	4980	5205	5015	237	1530	500	3070	10	1	47489591	2431	-9.52	4.39	12	0.00	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1806961	N	N	3	N	00	N
10	20240927	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-80	5	-1.54	383524950	74664	94.94	5200	5290	5100	6760	3640	5200	5136.70	3.80	0	10466	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2431	-9.52	4.39	12	0.16	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1802440	N	N	3	N	00	N
11	20240927	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	5110	-90	5	-1.73	291920510	56762	72.17	5200	5290	5100	6760	3640	5200	5142.89	3.80	0	-1450	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2427	-9.50	4.38	12	0.12	-538.00	1167.00	9600	20240326	-46.77	3390	20231031	50.74	9600	-46.77	20240326	3710	37.74	20240520	9600	-46.77	20240326	3390	50.74	20231031	0.00	N	003580	500	237 억		1802440	N	N	0	N	00	N
12	20240927	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-30	5	-0.58	217519170	42259	53.73	5200	5290	5100	6760	3640	5200	5147.29	3.80	0	-3866	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2455	-9.61	4.43	12	0.09	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1802440	N	N	0	N	00	N
13	20240927	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	-50	5	-0.96	197356680	38344	48.75	5200	5290	5100	6760	3640	5200	5147.00	3.80	0	-4953	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2446	-9.57	4.41	12	0.08	-538.00	1167.00	9600	20240326	-46.35	3390	20231031	51.92	9600	-46.35	20240326	3710	38.81	20240520	9600	-46.35	20240326	3390	51.92	20231031	0.00	N	003580	500	237 억		1802440	N	N	0	N	00	N
14	20240927	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	5180	-20	5	-0.38	177421220	34482	43.84	5200	5290	5100	6760	3640	5200	5145.33	3.80	0	-4696	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2460	-9.63	4.44	12	0.07	-538.00	1167.00	9600	20240326	-46.04	3390	20231031	52.80	9600	-46.04	20240326	3710	39.62	20240520	9600	-46.04	20240326	3390	52.80	20231031	0.00	N	003580	500	237 억		1802440	N	N	0	N	00	N
15	20240927	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	-60	5	-1.15	167434050	32543	41.38	5200	5290	5100	6760	3640	5200	5145.01	3.80	0	-4502	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2441	-9.55	4.40	12	0.07	-538.00	1167.00	9600	20240326	-46.46	3390	20231031	51.62	9600	-46.46	20240326	3710	38.54	20240520	9600	-46.46	20240326	3390	51.62	20231031	0.00	N	003580	500	237 억		1802440	N	N	0	N	00	N
16	20240927	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	5110	-90	5	-1.73	122174500	23728	30.17	5200	5290	5100	6760	3640	5200	5148.96	3.80	0	-594	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2427	-9.50	4.38	12	0.05	-538.00	1167.00	9600	20240326	-46.77	3390	20231031	50.74	9600	-46.77	20240326	3710	37.74	20240520	9600	-46.77	20240326	3390	50.74	20231031	0.00	N	003580	500	237 억		1802440	N	N	0	N	00	N
17	20240927	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	60	2	1.15	4235410	814	1.04	5200	5290	5200	6760	3640	5200	5203.21	3.80	0	316	5326	5262	5166	5102	5006	5295	5135	237	1560	500	3120	10	1	47489591	2498	-9.78	4.51	12	0.00	-538.00	1167.00	9600	20240326	-45.21	3390	20231031	55.16	9600	-45.21	20240326	3710	41.78	20240520	9600	-45.21	20240326	3390	55.16	20231031	0.00	N	003580	500	237 억		1802440	N	N	0	N	00	N
18	20240926	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	30	2	0.58	396538520	76632	69.85	5120	5230	5070	6720	3620	5170	5174.59	3.75	0	15647	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2469	-9.67	4.46	12	0.16	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
19	20240926	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	5180	10	2	0.19	380202860	73488	66.98	5120	5230	5070	6720	3620	5170	5173.68	3.75	0	14128	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2460	-9.63	4.44	12	0.15	-538.00	1167.00	9600	20240326	-46.04	3390	20231031	52.80	9600	-46.04	20240326	3710	39.62	20240520	9600	-46.04	20240326	3390	52.80	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
20	20240926	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	0	3	0.00	294062580	56865	51.83	5120	5230	5070	6720	3620	5170	5171.24	3.75	0	7480	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2455	-9.61	4.43	12	0.12	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
21	20240926	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	20	2	0.39	270252150	52269	47.64	5120	5230	5070	6720	3620	5170	5170.41	3.75	0	7256	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2465	-9.65	4.45	12	0.11	-538.00	1167.00	9600	20240326	-45.94	3390	20231031	53.10	9600	-45.94	20240326	3710	39.89	20240520	9600	-45.94	20240326	3390	53.10	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
22	20240926	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	20	2	0.39	247821020	47947	43.70	5120	5230	5070	6720	3620	5170	5168.64	3.75	0	6845	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2465	-9.65	4.45	12	0.10	-538.00	1167.00	9600	20240326	-45.94	3390	20231031	53.10	9600	-45.94	20240326	3710	39.89	20240520	9600	-45.94	20240326	3390	53.10	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
23	20240926	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	0	3	0.00	222107950	42981	39.17	5120	5230	5070	6720	3620	5170	5167.58	3.75	0	7966	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2455	-9.61	4.43	12	0.09	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
24	20240926	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	5160	-10	5	-0.19	189382060	36665	33.42	5120	5230	5070	6720	3620	5170	5165.19	3.75	0	8501	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2450	-9.59	4.42	12	0.08	-538.00	1167.00	9600	20240326	-46.25	3390	20231031	52.21	9600	-46.25	20240326	3710	39.08	20240520	9600	-46.25	20240326	3390	52.21	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
25	20240926	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-50	5	-0.97	11619170	2269	2.07	5120	5150	5070	6720	3620	5170	5118.57	3.75	0	1002	5450	5310	5240	5100	5030	5275	5065	237	1550	500	3100	10	1	47489591	2431	-9.52	4.39	12	0.00	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1779266	N	N	34	N	00	N
26	20240925	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-170	5	-3.18	570770790	108474	108.16	5340	5380	5170	6940	3740	5340	5261.85	3.73	0	11388	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2455	-9.61	4.43	12	0.23	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1769482	N	N	34	N	00	N
27	20240925	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	5180	-160	5	-3.00	501180560	95035	94.76	5340	5380	5180	6940	3740	5340	5273.64	3.73	0	6901	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2460	-9.63	4.44	12	0.20	-538.00	1167.00	9600	20240326	-46.04	3390	20231031	52.80	9600	-46.04	20240326	3710	39.62	20240520	9600	-46.04	20240326	3390	52.80	20231031	0.00	N	003580	500	237 억		1769482	N	N	20	N	00	N
28	20240925	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	-80	5	-1.50	346283120	65313	65.13	5340	5380	5250	6940	3740	5340	5301.90	3.73	0	-1055	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2498	-9.78	4.51	12	0.14	-538.00	1167.00	9600	20240326	-45.21	3390	20231031	55.16	9600	-45.21	20240326	3710	41.78	20240520	9600	-45.21	20240326	3390	55.16	20231031	0.00	N	003580	500	237 억		1769482	N	N	20	N	00	N
29	20240925	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	5270	-70	5	-1.31	309607450	58335	58.17	5340	5380	5260	6940	3740	5340	5307.40	3.73	0	-1150	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2503	-9.80	4.52	12	0.12	-538.00	1167.00	9600	20240326	-45.10	3390	20231031	55.46	9600	-45.10	20240326	3710	42.05	20240520	9600	-45.10	20240326	3390	55.46	20231031	0.00	N	003580	500	237 억		1769482	N	N	20	N	00	N
30	20240925	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	5270	-70	5	-1.31	274086360	51596	51.45	5340	5380	5270	6940	3740	5340	5312.16	3.73	0	-1716	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2503	-9.80	4.52	12	0.11	-538.00	1167.00	9600	20240326	-45.10	3390	20231031	55.46	9600	-45.10	20240326	3710	42.05	20240520	9600	-45.10	20240326	3390	55.46	20231031	0.00	N	003580	500	237 억		1769482	N	N	20	N	00	N
31	20240925	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-40	5	-0.75	178630640	33581	33.48	5340	5380	5290	6940	3740	5340	5319.40	3.73	0	2960	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2517	-9.85	4.54	12	0.07	-538.00	1167.00	9600	20240326	-44.79	3390	20231031	56.34	9600	-44.79	20240326	3710	42.86	20240520	9600	-44.79	20240326	3390	56.34	20231031	0.00	N	003580	500	237 억		1769482	N	N	20	N	00	N
32	20240925	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	-30	5	-0.56	85440120	16014	15.97	5340	5380	5290	6940	3740	5340	5335.34	3.73	0	3437	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2522	-9.87	4.55	12	0.03	-538.00	1167.00	9600	20240326	-44.69	3390	20231031	56.64	9600	-44.69	20240326	3710	43.13	20240520	9600	-44.69	20240326	3390	56.64	20231031	0.00	N	003580	500	237 억		1769482	N	N	20	N	00	N
33	20240925	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	-30	5	-0.56	6518130	1224	1.22	5340	5380	5290	6940	3740	5340	5325.27	3.73	0	194	5460	5400	5330	5270	5200	5430	5300	237	1600	500	3200	10	1	47489591	2522	-9.87	4.55	12	0.00	-538.00	1167.00	9600	20240326	-44.69	3390	20231031	56.64	9600	-44.69	20240326	3710	43.13	20240520	9600	-44.69	20240326	3390	56.64	20231031	0.00	N	003580	500	237 억		1769482	N	N	20	N	00	N
34	20240924	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	5340	20	2	0.38	529460160	99209	34.75	5320	5390	5260	6910	3730	5320	5336.81	3.69	0	13737	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2536	-9.93	4.58	12	0.21	-538.00	1167.00	9600	20240326	-44.38	3390	20231031	57.52	9600	-44.38	20240326	3710	43.94	20240520	9600	-44.38	20240326	3390	57.52	20231031	0.00	N	003580	500	237 억		1754373	N	N	20	N	00	N
35	20240924	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	50	2	0.94	472174410	88481	30.99	5320	5390	5260	6910	3730	5320	5336.45	3.69	0	13842	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2550	-9.98	4.60	12	0.19	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1754373	N	N	0	N	00	N
36	20240924	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	30	2	0.56	416772630	78144	27.37	5320	5390	5260	6910	3730	5320	5333.39	3.69	0	9607	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2541	-9.94	4.58	12	0.16	-538.00	1167.00	9600	20240326	-44.27	3390	20231031	57.82	9600	-44.27	20240326	3710	44.20	20240520	9600	-44.27	20240326	3390	57.82	20231031	0.00	N	003580	500	237 억		1754373	N	N	0	N	00	N
37	20240924	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	30	2	0.56	347444750	65181	22.83	5320	5390	5260	6910	3730	5320	5330.46	3.69	0	7920	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2541	-9.94	4.58	12	0.14	-538.00	1167.00	9600	20240326	-44.27	3390	20231031	57.82	9600	-44.27	20240326	3710	44.20	20240520	9600	-44.27	20240326	3390	57.82	20231031	0.00	N	003580	500	237 억		1754373	N	N	0	N	00	N
38	20240924	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	10	2	0.19	310426820	58235	20.40	5320	5390	5260	6910	3730	5320	5330.59	3.69	0	11535	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2531	-9.91	4.57	12	0.12	-538.00	1167.00	9600	20240326	-44.48	3390	20231031	57.23	9600	-44.48	20240326	3710	43.67	20240520	9600	-44.48	20240326	3390	57.23	20231031	0.00	N	003580	500	237 억		1754373	N	N	0	N	00	N
39	20240924	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-20	5	-0.38	267648090	50193	17.58	5320	5390	5260	6910	3730	5320	5332.38	3.69	0	10685	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2517	-9.85	4.54	12	0.11	-538.00	1167.00	9600	20240326	-44.79	3390	20231031	56.34	9600	-44.79	20240326	3710	42.86	20240520	9600	-44.79	20240326	3390	56.34	20231031	0.00	N	003580	500	237 억		1754373	N	N	0	N	00	N
40	20240924	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	50	2	0.94	151802450	28463	9.97	5320	5390	5260	6910	3730	5320	5333.33	3.69	0	-256	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2550	-9.98	4.60	12	0.06	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1754373	N	N	0	N	00	N
41	20240924	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	0	3	0.00	308560	58	0.02	5320	5320	5320	6910	3730	5320	5320.00	3.69	0	-5	5820	5570	5440	5190	5060	5505	5125	237	1590	500	3190	10	1	47489591	2526	-9.89	4.56	12	0.00	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.00	N	003580	500	237 억		1754373	N	N	0	N	00	N
42	20240923	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	0	3	0.00	1544292690	283770	110.39	5450	5690	5310	6910	3730	5320	5442.06	3.75	0	-25846	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2526	-9.89	4.56	12	0.60	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
43	20240923	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	50	2	0.94	1476185110	270985	105.42	5450	5690	5330	6910	3730	5320	5447.48	3.75	0	-26891	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2550	-9.98	4.60	12	0.57	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
44	20240923	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	80	2	1.50	1392488600	255414	99.36	5450	5690	5330	6910	3730	5320	5451.89	3.75	0	-23259	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2564	-10.04	4.63	12	0.54	-538.00	1167.00	9600	20240326	-43.75	3390	20231031	59.29	9600	-43.75	20240326	3710	45.55	20240520	9600	-43.75	20240326	3390	59.29	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
45	20240923	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	140	2	2.63	1310944090	240347	93.50	5450	5690	5330	6910	3730	5320	5454.38	3.75	0	-23616	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2593	-10.15	4.68	12	0.51	-538.00	1167.00	9600	20240326	-43.12	3390	20231031	61.06	9600	-43.12	20240326	3710	47.17	20240520	9600	-43.12	20240326	3390	61.06	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
46	20240923	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	5410	90	2	1.69	1209913420	221770	86.27	5450	5690	5330	6910	3730	5320	5455.71	3.75	0	-29413	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2569	-10.06	4.64	12	0.47	-538.00	1167.00	9600	20240326	-43.65	3390	20231031	59.59	9600	-43.65	20240326	3710	45.82	20240520	9600	-43.65	20240326	3390	59.59	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
47	20240923	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	110	2	2.07	1084680680	198582	77.25	5450	5690	5330	6910	3730	5320	5462.13	3.75	0	-26666	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2579	-10.09	4.65	12	0.42	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
48	20240923	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	5410	90	2	1.69	989484840	180991	70.41	5450	5690	5330	6910	3730	5320	5467.04	3.75	0	-26121	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2569	-10.06	4.64	12	0.38	-538.00	1167.00	9600	20240326	-43.65	3390	20231031	59.59	9600	-43.65	20240326	3710	45.82	20240520	9600	-43.65	20240326	3390	59.59	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
49	20240923	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	30	2	0.56	71279360	13251	5.15	5450	5450	5330	6910	3730	5320	5379.17	3.75	0	-3741	5520	5420	5220	5120	4920	5470	5170	237	1590	500	3190	10	1	47489591	2541	-9.94	4.58	12	0.03	-538.00	1167.00	9600	20240326	-44.27	3390	20231031	57.82	9600	-44.27	20240326	3710	44.20	20240520	9600	-44.27	20240326	3390	57.82	20231031	0.00	N	003580	500	237 억		1783162	N	N	1	N	00	N
50	20240913	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	0	3	0.00	368920845	73165	89.96	5060	5110	4985	6570	3550	5060	5042.29	3.50	0	12952	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2403	-9.41	4.34	12	0.15	-538.00	1167.00	9600	20240326	-47.29	3390	20231031	49.26	9600	-47.29	20240326	3710	36.39	20240520	9600	-47.29	20240326	3390	49.26	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
51	20240913	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	20	2	0.40	298373925	59245	72.85	5060	5110	4985	6570	3550	5060	5036.27	3.50	0	7019	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2412	-9.44	4.35	12	0.12	-538.00	1167.00	9600	20240326	-47.08	3390	20231031	49.85	9600	-47.08	20240326	3710	36.93	20240520	9600	-47.08	20240326	3390	49.85	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
52	20240913	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	20	2	0.40	214127985	42590	52.37	5060	5110	4985	6570	3550	5060	5027.66	3.50	0	-3451	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2412	-9.44	4.35	12	0.09	-538.00	1167.00	9600	20240326	-47.08	3390	20231031	49.85	9600	-47.08	20240326	3710	36.93	20240520	9600	-47.08	20240326	3390	49.85	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
53	20240913	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	0	3	0.00	181825075	36200	44.51	5060	5110	4985	6570	3550	5060	5022.79	3.50	0	-6211	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2403	-9.41	4.34	12	0.08	-538.00	1167.00	9600	20240326	-47.29	3390	20231031	49.26	9600	-47.29	20240326	3710	36.39	20240520	9600	-47.29	20240326	3390	49.26	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
54	20240913	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	5020	-40	5	-0.79	165084325	32889	40.44	5060	5110	4985	6570	3550	5060	5019.44	3.50	0	-5962	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2384	-9.33	4.30	12	0.07	-538.00	1167.00	9600	20240326	-47.71	3390	20231031	48.08	9600	-47.71	20240326	3710	35.31	20240520	9600	-47.71	20240326	3390	48.08	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
55	20240913	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	-60	5	-1.19	115754975	23133	28.44	5060	5080	4985	6570	3550	5060	5003.89	3.50	0	-8684	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2374	-9.29	4.28	12	0.05	-538.00	1167.00	9600	20240326	-47.92	3390	20231031	47.49	9600	-47.92	20240326	3710	34.77	20240520	9600	-47.92	20240326	3390	47.49	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
56	20240913	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	5020	-40	5	-0.79	58578730	11677	14.36	5060	5080	4985	6570	3550	5060	5016.59	3.50	0	-5965	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2384	-9.33	4.30	12	0.02	-538.00	1167.00	9600	20240326	-47.71	3390	20231031	48.08	9600	-47.71	20240326	3710	35.31	20240520	9600	-47.71	20240326	3390	48.08	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
57	20240913	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	5070	10	2	0.20	141690	28	0.03	5060	5070	5060	6570	3550	5060	5060.36	3.50	0	0	5243	5151	5008	4916	4773	5197	4962	237	1510	500	3030	10	1	47489591	2408	-9.42	4.34	12	0.00	-538.00	1167.00	9600	20240326	-47.19	3390	20231031	49.56	9600	-47.19	20240326	3710	36.66	20240520	9600	-47.19	20240326	3390	49.56	20231031	0.00	N	003580	500	237 억		1663346	N	N	0	N	00	N
58	20240912	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	150	2	3.05	407401680	81195	116.98	4865	5100	4865	6380	3440	4910	5017.49	3.43	0	34560	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	10	1	47489591	2403	-9.41	4.34	12	0.17	-538.00	1167.00	9600	20240326	-47.29	3390	20231031	49.26	9600	-47.29	20240326	3710	36.39	20240520	9600	-47.29	20240326	3390	49.26	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
59	20240912	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	170	2	3.46	368142860	73468	105.84	4865	5080	4865	6380	3440	4910	5010.93	3.43	0	31966	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	10	1	47489591	2412	-9.44	4.35	12	0.15	-538.00	1167.00	9600	20240326	-47.08	3390	20231031	49.85	9600	-47.08	20240326	3710	36.93	20240520	9600	-47.08	20240326	3390	49.85	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
60	20240912	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	90	2	1.83	252961020	50651	72.97	4865	5040	4865	6380	3440	4910	4994.20	3.43	0	13256	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	10	1	47489591	2374	-9.29	4.28	12	0.11	-538.00	1167.00	9600	20240326	-47.92	3390	20231031	47.49	9600	-47.92	20240326	3710	34.77	20240520	9600	-47.92	20240326	3390	47.49	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
61	20240912	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	5010	100	2	2.04	213630860	42785	61.64	4865	5040	4865	6380	3440	4910	4993.13	3.43	0	10651	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	10	1	47489591	2379	-9.31	4.29	12	0.09	-538.00	1167.00	9600	20240326	-47.81	3390	20231031	47.79	9600	-47.81	20240326	3710	35.04	20240520	9600	-47.81	20240326	3390	47.79	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
62	20240912	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	90	2	1.83	192060860	38469	55.42	4865	5040	4865	6380	3440	4910	4992.61	3.43	0	8519	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	10	1	47489591	2374	-9.29	4.28	12	0.08	-538.00	1167.00	9600	20240326	-47.92	3390	20231031	47.49	9600	-47.92	20240326	3710	34.77	20240520	9600	-47.92	20240326	3390	47.49	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
63	20240912	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	90	2	1.83	128258900	25686	37.01	4865	5040	4865	6380	3440	4910	4993.34	3.43	0	7041	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	10	1	47489591	2374	-9.29	4.28	12	0.05	-538.00	1167.00	9600	20240326	-47.92	3390	20231031	47.49	9600	-47.92	20240326	3710	34.77	20240520	9600	-47.92	20240326	3390	47.49	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
64	20240912	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	5010	100	2	2.04	64217900	12899	18.58	4865	5020	4865	6380	3440	4910	4978.52	3.43	0	2461	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	10	1	47489591	2379	-9.31	4.29	12	0.03	-538.00	1167.00	9600	20240326	-47.81	3390	20231031	47.79	9600	-47.81	20240326	3710	35.04	20240520	9600	-47.81	20240326	3390	47.79	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
65	20240912	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	4935	25	2	0.51	9120170	1870	2.69	4865	4935	4865	6380	3440	4910	4877.10	3.43	0	635	5170	5040	4870	4740	4570	5105	4805	237	1470	500	2940	5	1	47489591	2344	-9.17	4.23	12	0.00	-538.00	1167.00	9600	20240326	-48.59	3390	20231031	45.58	9600	-48.59	20240326	3710	33.02	20240520	9600	-48.59	20240326	3390	45.58	20231031	0.00	N	003580	500	237 억		1630561	N	N	0	N	00	N
66	20240911	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	4910	0	3	0.00	338359950	68886	54.40	4850	5000	4700	6380	3440	4910	4911.89	3.39	0	18073	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2332	-9.13	4.21	12	0.15	-538.00	1167.00	9600	20240326	-48.85	3390	20231031	44.84	9600	-48.85	20240326	3710	32.35	20240520	9600	-48.85	20240326	3390	44.84	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
67	20240911	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	4920	10	2	0.20	292722210	59610	47.07	4850	5000	4700	6380	3440	4910	4910.62	3.39	0	15312	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2336	-9.14	4.22	12	0.13	-538.00	1167.00	9600	20240326	-48.75	3390	20231031	45.13	9600	-48.75	20240326	3710	32.61	20240520	9600	-48.75	20240326	3390	45.13	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
68	20240911	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	4925	15	2	0.31	272953745	55612	43.91	4850	5000	4700	6380	3440	4910	4908.18	3.39	0	14830	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2339	-9.15	4.22	12	0.12	-538.00	1167.00	9600	20240326	-48.70	3390	20231031	45.28	9600	-48.70	20240326	3710	32.75	20240520	9600	-48.70	20240326	3390	45.28	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
69	20240911	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	4910	0	3	0.00	209890185	42839	33.83	4850	5000	4700	6380	3440	4910	4899.51	3.39	0	9135	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2332	-9.13	4.21	12	0.09	-538.00	1167.00	9600	20240326	-48.85	3390	20231031	44.84	9600	-48.85	20240326	3710	32.35	20240520	9600	-48.85	20240326	3390	44.84	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
70	20240911	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	4910	0	3	0.00	164604345	33637	26.56	4850	5000	4700	6380	3440	4910	4893.55	3.39	0	2127	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2332	-9.13	4.21	12	0.07	-538.00	1167.00	9600	20240326	-48.85	3390	20231031	44.84	9600	-48.85	20240326	3710	32.35	20240520	9600	-48.85	20240326	3390	44.84	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
71	20240911	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	4910	0	3	0.00	137899100	28203	22.27	4850	5000	4700	6380	3440	4910	4889.52	3.39	0	1944	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2332	-9.13	4.21	12	0.06	-538.00	1167.00	9600	20240326	-48.85	3390	20231031	44.84	9600	-48.85	20240326	3710	32.35	20240520	9600	-48.85	20240326	3390	44.84	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
72	20240911	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	4920	10	2	0.20	119407505	24449	19.31	4850	5000	4700	6380	3440	4910	4883.94	3.39	0	2727	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2336	-9.14	4.22	12	0.05	-538.00	1167.00	9600	20240326	-48.75	3390	20231031	45.13	9600	-48.75	20240326	3710	32.61	20240520	9600	-48.75	20240326	3390	45.13	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
73	20240911	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	4950	40	2	0.81	8101335	1652	1.30	4850	4955	4850	6380	3440	4910	4903.96	3.39	0	-654	5356	5132	4966	4742	4576	5050	4660	237	1470	500	2940	5	1	47489591	2351	-9.20	4.24	12	0.00	-538.00	1167.00	9600	20240326	-48.44	3390	20231031	46.02	9600	-48.44	20240326	3710	33.42	20240520	9600	-48.44	20240326	3390	46.02	20231031	0.00	N	003580	500	237 억		1608600	N	N	0	N	00	N
74	20240910	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	4910	-230	5	-4.47	624566080	125823	107.97	5160	5190	4800	6680	3600	5140	4963.92	3.49	0	-41363	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	5	1	47489591	2332	-9.13	4.21	12	0.26	-538.00	1167.00	9600	20240326	-48.85	3390	20231031	44.84	9600	-48.85	20240326	3710	32.35	20240520	9600	-48.85	20240326	3390	44.84	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
75	20240910	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	4900	-240	5	-4.67	602062435	121240	104.04	5160	5190	4800	6680	3600	5140	4965.87	3.49	0	-39062	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	5	1	47489591	2327	-9.11	4.20	12	0.26	-538.00	1167.00	9600	20240326	-48.96	3390	20231031	44.54	9600	-48.96	20240326	3710	32.08	20240520	9600	-48.96	20240326	3390	44.54	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
76	20240910	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	4885	-255	5	-4.96	510253555	102590	88.03	5160	5190	4800	6680	3600	5140	4973.72	3.49	0	-36874	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	5	1	47489591	2320	-9.08	4.19	12	0.22	-538.00	1167.00	9600	20240326	-49.11	3390	20231031	44.10	9600	-49.11	20240326	3710	31.67	20240520	9600	-49.11	20240326	3390	44.10	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
77	20240910	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	4930	-210	5	-4.09	386768250	77407	66.42	5160	5190	4800	6680	3600	5140	4996.55	3.49	0	-24242	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	5	1	47489591	2341	-9.16	4.22	12	0.16	-538.00	1167.00	9600	20240326	-48.65	3390	20231031	45.43	9600	-48.65	20240326	3710	32.88	20240520	9600	-48.65	20240326	3390	45.43	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
78	20240910	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	4965	-175	5	-3.40	290432880	57947	49.72	5160	5190	4800	6680	3600	5140	5012.04	3.49	0	-12056	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	5	1	47489591	2358	-9.23	4.25	12	0.12	-538.00	1167.00	9600	20240326	-48.28	3390	20231031	46.46	9600	-48.28	20240326	3710	33.83	20240520	9600	-48.28	20240326	3390	46.46	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
79	20240910	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	5050	-90	5	-1.75	156819745	31076	26.67	5160	5190	4800	6680	3600	5140	5046.33	3.49	0	-3386	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	10	1	47489591	2398	-9.39	4.33	12	0.07	-538.00	1167.00	9600	20240326	-47.40	3390	20231031	48.97	9600	-47.40	20240326	3710	36.12	20240520	9600	-47.40	20240326	3390	48.97	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
80	20240910	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	5030	-110	5	-2.14	117399755	23240	19.94	5160	5190	4800	6680	3600	5140	5051.62	3.49	0	-1759	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	10	1	47489591	2389	-9.35	4.31	12	0.05	-538.00	1167.00	9600	20240326	-47.60	3390	20231031	48.38	9600	-47.60	20240326	3710	35.58	20240520	9600	-47.60	20240326	3390	48.38	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
81	20240910	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	0	3	0.00	2672150	519	0.45	5160	5190	5140	6680	3600	5140	5148.65	3.49	0	-13	5306	5222	5106	5022	4906	5265	5065	237	1540	500	3080	10	1	47489591	2441	-9.55	4.40	12	0.00	-538.00	1167.00	9600	20240326	-46.46	3390	20231031	51.62	9600	-46.46	20240326	3710	38.54	20240520	9600	-46.46	20240326	3390	51.62	20231031	0.00	N	003580	500	237 억		1655539	N	N	0	N	00	N
82	20240909	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	110	2	2.19	588637735	115177	86.15	5030	5190	4990	6530	3530	5030	5110.72	3.46	0	12906	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	10	1	47489591	2441	-9.55	4.40	12	0.24	-538.00	1167.00	9600	20240326	-46.46	3390	20231031	51.62	9600	-46.46	20240326	3710	38.54	20240520	9600	-46.46	20240326	3390	51.62	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
83	20240909	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	110	2	2.19	560103565	109627	82.00	5030	5190	4990	6530	3530	5030	5109.18	3.46	0	12678	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	10	1	47489591	2441	-9.55	4.40	12	0.23	-538.00	1167.00	9600	20240326	-46.46	3390	20231031	51.62	9600	-46.46	20240326	3710	38.54	20240520	9600	-46.46	20240326	3390	51.62	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
84	20240909	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	5100	70	2	1.39	474385365	92936	69.52	5030	5190	4990	6530	3530	5030	5104.43	3.46	0	7926	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	10	1	47489591	2422	-9.48	4.37	12	0.20	-538.00	1167.00	9600	20240326	-46.88	3390	20231031	50.44	9600	-46.88	20240326	3710	37.47	20240520	9600	-46.88	20240326	3390	50.44	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
85	20240909	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	5130	100	2	1.99	450751605	88323	66.07	5030	5190	4990	6530	3530	5030	5103.45	3.46	0	7438	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	10	1	47489591	2436	-9.54	4.40	12	0.19	-538.00	1167.00	9600	20240326	-46.56	3390	20231031	51.33	9600	-46.56	20240326	3710	38.27	20240520	9600	-46.56	20240326	3390	51.33	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
86	20240909	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	140	2	2.78	401394685	78762	58.92	5030	5190	4990	6530	3530	5030	5096.30	3.46	0	7489	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	10	1	47489591	2455	-9.61	4.43	12	0.17	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
87	20240909	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	120	2	2.39	334337775	65718	49.16	5030	5180	4990	6530	3530	5030	5087.46	3.46	0	5472	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	10	1	47489591	2446	-9.57	4.41	12	0.14	-538.00	1167.00	9600	20240326	-46.35	3390	20231031	51.92	9600	-46.35	20240326	3710	38.81	20240520	9600	-46.35	20240326	3390	51.92	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
88	20240909	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	5090	60	2	1.19	228861725	45079	33.72	5030	5180	4990	6530	3530	5030	5076.90	3.46	0	5495	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	10	1	47489591	2417	-9.46	4.36	12	0.09	-538.00	1167.00	9600	20240326	-46.98	3390	20231031	50.15	9600	-46.98	20240326	3710	37.20	20240520	9600	-46.98	20240326	3390	50.15	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
89	20240909	090141	57	100.00	KOSPI		유통업	N	N	N	N		N	4990	-40	5	-0.80	4638800	926	0.69	5030	5030	4990	6530	3530	5030	5009.50	3.46	0	-503	5213	5121	5048	4956	4883	5085	4920	237	1500	500	3010	5	1	47489591	2370	-9.28	4.28	12	0.00	-538.00	1167.00	9600	20240326	-48.02	3390	20231031	47.20	9600	-48.02	20240326	3710	34.50	20240520	9600	-48.02	20240326	3390	47.20	20231031	0.00	N	003580	500	237 억		1644293	N	N	0	N	00	N
90	20240906	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5030	-90	5	-1.76	666925670	133210	101.52	5140	5140	4975	6650	3590	5120	5006.37	3.44	0	6759	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2389	-9.35	4.31	12	0.28	-538.00	1167.00	9600	20240326	-47.60	3390	20231031	48.38	9600	-47.60	20240326	3710	35.58	20240520	9600	-47.60	20240326	3390	48.38	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
91	20240906	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	5010	-110	5	-2.15	632427030	126318	96.27	5140	5140	4975	6650	3590	5120	5006.42	3.44	0	5731	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2379	-9.31	4.29	12	0.27	-538.00	1167.00	9600	20240326	-47.81	3390	20231031	47.79	9600	-47.81	20240326	3710	35.04	20240520	9600	-47.81	20240326	3390	47.79	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
92	20240906	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	5010	-110	5	-2.15	601259590	120090	91.53	5140	5140	4975	6650	3590	5120	5006.52	3.44	0	5469	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2379	-9.31	4.29	12	0.25	-538.00	1167.00	9600	20240326	-47.81	3390	20231031	47.79	9600	-47.81	20240326	3710	35.04	20240520	9600	-47.81	20240326	3390	47.79	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
93	20240906	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	-120	5	-2.34	589483030	117741	89.73	5140	5140	4975	6650	3590	5120	5006.38	3.44	0	5658	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2374	-9.29	4.28	12	0.25	-538.00	1167.00	9600	20240326	-47.92	3390	20231031	47.49	9600	-47.92	20240326	3710	34.77	20240520	9600	-47.92	20240326	3390	47.49	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
94	20240906	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	5010	-110	5	-2.15	509681075	101783	77.57	5140	5140	4975	6650	3590	5120	5007.27	3.44	0	3015	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2379	-9.31	4.29	12	0.21	-538.00	1167.00	9600	20240326	-47.81	3390	20231031	47.79	9600	-47.81	20240326	3710	35.04	20240520	9600	-47.81	20240326	3390	47.79	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
95	20240906	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	-120	5	-2.34	432101800	86276	65.75	5140	5140	4975	6650	3590	5120	5008.06	3.44	0	2898	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2374	-9.29	4.28	12	0.18	-538.00	1167.00	9600	20240326	-47.92	3390	20231031	47.49	9600	-47.92	20240326	3710	34.77	20240520	9600	-47.92	20240326	3390	47.49	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
96	20240906	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	5040	-80	5	-1.56	330568300	65945	50.26	5140	5140	4985	6650	3590	5120	5012.41	3.44	0	1897	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2393	-9.37	4.32	12	0.14	-538.00	1167.00	9600	20240326	-47.50	3390	20231031	48.67	9600	-47.50	20240326	3710	35.85	20240520	9600	-47.50	20240326	3390	48.67	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
97	20240906	090141	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	0	3	0.00	1198080	234	0.18	0	0	0	6650	3590	5120	0.00	3.44	0	0	5426	5272	5176	5022	4926	5225	4975	237	1530	500	3070	10	1	47489591	2431	-9.52	4.39	12	0.00	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1633395	N	N	0	N	00	N
98	20240905	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-110	5	-2.10	672436670	130564	122.36	5330	5330	5080	6790	3670	5230	5150.25	3.49	0	-18007	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2431	-9.52	4.39	12	0.27	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
99	20240905	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-60	5	-1.15	627982330	121926	114.26	5330	5330	5080	6790	3670	5230	5150.52	3.49	0	-17314	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2455	-9.61	4.43	12	0.26	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
100	20240905	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	-40	5	-0.76	422091370	81829	76.69	5330	5330	5080	6790	3670	5230	5158.21	3.49	0	-16436	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2465	-9.65	4.45	12	0.17	-538.00	1167.00	9600	20240326	-45.94	3390	20231031	53.10	9600	-45.94	20240326	3710	39.89	20240520	9600	-45.94	20240326	3390	53.10	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
101	20240905	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-110	5	-2.10	328605630	63755	59.75	5330	5330	5080	6790	3670	5230	5154.19	3.49	0	-12633	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2431	-9.52	4.39	12	0.13	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
102	20240905	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	-90	5	-1.72	251373570	48695	45.64	5330	5330	5080	6790	3670	5230	5162.20	3.49	0	-11017	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2441	-9.55	4.40	12	0.10	-538.00	1167.00	9600	20240326	-46.46	3390	20231031	51.62	9600	-46.46	20240326	3710	38.54	20240520	9600	-46.46	20240326	3390	51.62	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
103	20240905	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-60	5	-1.15	111886100	21470	20.12	5330	5330	5160	6790	3670	5230	5211.28	3.49	0	-9721	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2455	-9.61	4.43	12	0.05	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
104	20240905	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	0	3	0.00	55285750	10591	9.93	5330	5330	5180	6790	3670	5230	5220.07	3.49	0	-2552	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2484	-9.72	4.48	12	0.02	-538.00	1167.00	9600	20240326	-45.52	3390	20231031	54.28	9600	-45.52	20240326	3710	40.97	20240520	9600	-45.52	20240326	3390	54.28	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
105	20240905	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	100	2	1.91	421070	79	0.07	5330	5330	5330	6790	3670	5230	5330.00	3.49	0	-1	5390	5310	5230	5150	5070	5270	5110	237	1560	500	3130	10	1	47489591	2531	-9.91	4.57	12	0.00	-538.00	1167.00	9600	20240326	-44.48	3390	20231031	57.23	9600	-44.48	20240326	3710	43.67	20240520	9600	-44.48	20240326	3390	57.23	20231031	0.00	N	003580	500	237 억		1656153	N	N	1	N	00	N
106	20240904	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-110	5	-2.06	542011870	103959	89.26	5260	5310	5150	6940	3740	5340	5213.71	3.53	0	-11746	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2484	-9.72	4.48	12	0.22	-538.00	1167.00	9600	20240326	-45.52	3390	20231031	54.28	9600	-45.52	20240326	3710	40.97	20240520	9600	-45.52	20240326	3390	54.28	20231031	0.00	N	003580	500	237 억		1674619	N	N	1	N	00	N
107	20240904	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-140	5	-2.62	484148080	92871	79.74	5260	5310	5150	6940	3740	5340	5213.12	3.53	0	-15698	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2469	-9.67	4.46	12	0.20	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1674619	N	N	11	N	00	N
108	20240904	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-170	5	-3.18	403343160	77227	66.31	5260	5310	5160	6940	3740	5340	5222.83	3.53	0	-7430	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2455	-9.61	4.43	12	0.16	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1674619	N	N	11	N	00	N
109	20240904	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	-150	5	-2.81	349334490	66806	57.36	5260	5310	5160	6940	3740	5340	5229.09	3.53	0	-4082	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2465	-9.65	4.45	12	0.14	-538.00	1167.00	9600	20240326	-45.94	3390	20231031	53.10	9600	-45.94	20240326	3710	39.89	20240520	9600	-45.94	20240326	3390	53.10	20231031	0.00	N	003580	500	237 억		1674619	N	N	11	N	00	N
110	20240904	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5220	-120	5	-2.25	238010750	45460	39.03	5260	5310	5160	6940	3740	5340	5235.61	3.53	0	-3631	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2479	-9.70	4.47	12	0.10	-538.00	1167.00	9600	20240326	-45.62	3390	20231031	53.98	9600	-45.62	20240326	3710	40.70	20240520	9600	-45.62	20240326	3390	53.98	20231031	0.00	N	003580	500	237 억		1674619	N	N	11	N	00	N
111	20240904	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-110	5	-2.06	211337080	40357	34.65	5260	5310	5160	6940	3740	5340	5236.69	3.53	0	-3127	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2484	-9.72	4.48	12	0.08	-538.00	1167.00	9600	20240326	-45.52	3390	20231031	54.28	9600	-45.52	20240326	3710	40.97	20240520	9600	-45.52	20240326	3390	54.28	20231031	0.00	N	003580	500	237 억		1674619	N	N	11	N	00	N
112	20240904	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5220	-120	5	-2.25	125926350	23952	20.57	5260	5310	5160	6940	3740	5340	5257.45	3.53	0	-1423	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2479	-9.70	4.47	12	0.05	-538.00	1167.00	9600	20240326	-45.62	3390	20231031	53.98	9600	-45.62	20240326	3710	40.70	20240520	9600	-45.62	20240326	3390	53.98	20231031	0.00	N	003580	500	237 억		1674619	N	N	11	N	00	N
113	20240904	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5220	-120	5	-2.25	16416550	3160	2.71	5260	5270	5160	6940	3740	5340	5195.11	3.53	0	-1094	5533	5436	5333	5236	5133	5385	5185	237	1600	500	3200	10	1	47489591	2479	-9.70	4.47	12	0.01	-538.00	1167.00	9600	20240326	-45.62	3390	20231031	53.98	9600	-45.62	20240326	3710	40.70	20240520	9600	-45.62	20240326	3390	53.98	20231031	0.00	N	003580	500	237 억		1674619	N	N	11	N	00	N
114	20240903	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5340	-90	5	-1.66	613089420	115287	93.51	5420	5430	5230	7050	3810	5430	5317.94	3.58	0	-16909	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2536	-9.93	4.58	12	0.24	-538.00	1167.00	9600	20240326	-44.38	3390	20231031	57.52	9600	-44.38	20240326	3710	43.94	20240520	9600	-44.38	20240326	3390	57.52	20231031	0.00	N	003580	500	237 억		1698977	N	N	11	N	00	N
115	20240903	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	-170	5	-3.13	532868220	100157	81.24	5420	5430	5230	7050	3810	5430	5320.33	3.58	0	-19346	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2498	-9.78	4.51	12	0.21	-538.00	1167.00	9600	20240326	-45.21	3390	20231031	55.16	9600	-45.21	20240326	3710	41.78	20240520	9600	-45.21	20240326	3390	55.16	20231031	0.00	N	003580	500	237 억		1698977	N	N	2	N	00	N
116	20240903	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5340	-90	5	-1.66	403179060	75537	61.27	5420	5430	5260	7050	3810	5430	5337.50	3.58	0	-19032	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2536	-9.93	4.58	12	0.16	-538.00	1167.00	9600	20240326	-44.38	3390	20231031	57.52	9600	-44.38	20240326	3710	43.94	20240520	9600	-44.38	20240326	3390	57.52	20231031	0.00	N	003580	500	237 억		1698977	N	N	2	N	00	N
117	20240903	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	-120	5	-2.21	351298270	65749	53.33	5420	5430	5260	7050	3810	5430	5343.02	3.58	0	-19316	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2522	-9.87	4.55	12	0.14	-538.00	1167.00	9600	20240326	-44.69	3390	20231031	56.64	9600	-44.69	20240326	3710	43.13	20240520	9600	-44.69	20240326	3390	56.64	20231031	0.00	N	003580	500	237 억		1698977	N	N	2	N	00	N
118	20240903	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5280	-150	5	-2.76	312582330	58435	47.40	5420	5430	5270	7050	3810	5430	5349.23	3.58	0	-15161	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2507	-9.81	4.52	12	0.12	-538.00	1167.00	9600	20240326	-45.00	3390	20231031	55.75	9600	-45.00	20240326	3710	42.32	20240520	9600	-45.00	20240326	3390	55.75	20231031	0.00	N	003580	500	237 억		1698977	N	N	2	N	00	N
119	20240903	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	-110	5	-2.03	205415520	38225	31.00	5420	5430	5310	7050	3810	5430	5373.85	3.58	0	-13736	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2526	-9.89	4.56	12	0.08	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.00	N	003580	500	237 억		1698977	N	N	2	N	00	N
120	20240903	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5390	-40	5	-0.74	137381080	25492	20.68	5420	5430	5340	7050	3810	5430	5389.18	3.58	0	-12234	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2560	-10.02	4.62	12	0.05	-538.00	1167.00	9600	20240326	-43.85	3390	20231031	59.00	9600	-43.85	20240326	3710	45.28	20240520	9600	-43.85	20240326	3390	59.00	20231031	0.00	N	003580	500	237 억		1698977	N	N	2	N	00	N
121	20240903	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-10	5	-0.18	5864440	1082	0.88	5420	5420	5420	7050	3810	5430	5420.00	3.58	0	793	5536	5482	5406	5352	5276	5510	5380	237	1620	500	3250	10	1	47489591	2574	-10.07	4.64	12	0.00	-538.00	1167.00	9600	20240326	-43.54	3390	20231031	59.88	9600	-43.54	20240326	3710	46.09	20240520	9600	-43.54	20240326	3390	59.88	20231031	0.00	N	003580	500	237 억		1698977	N	N	2	N	00	N
122	20240902	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	50	2	0.93	656337260	122092	45.18	5390	5460	5330	6990	3770	5380	5375.76	3.53	0	22578	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2579	-10.09	4.65	12	0.26	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1674372	N	N	2	N	00	N
123	20240902	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	70	2	1.30	619771550	115353	42.69	5390	5460	5330	6990	3770	5380	5372.83	3.53	0	20676	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2588	-10.13	4.67	12	0.24	-538.00	1167.00	9600	20240326	-43.23	3390	20231031	60.77	9600	-43.23	20240326	3710	46.90	20240520	9600	-43.23	20240326	3390	60.77	20231031	0.00	N	003580	500	237 억		1674372	N	N	3	N	00	N
124	20240902	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	50	2	0.93	564073040	105100	38.90	5390	5430	5330	6990	3770	5380	5367.01	3.53	0	20084	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2579	-10.09	4.65	12	0.22	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1674372	N	N	3	N	00	N
125	20240902	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	0	3	0.00	508892640	94894	35.12	5390	5410	5330	6990	3770	5380	5362.75	3.53	0	17781	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2555	-10.00	4.61	12	0.20	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1674372	N	N	3	N	00	N
126	20240902	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	-20	5	-0.37	448526010	83678	30.97	5390	5410	5330	6990	3770	5380	5360.14	3.53	0	12232	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2545	-9.96	4.59	12	0.18	-538.00	1167.00	9600	20240326	-44.17	3390	20231031	58.11	9600	-44.17	20240326	3710	44.47	20240520	9600	-44.17	20240326	3390	58.11	20231031	0.00	N	003580	500	237 억		1674372	N	N	3	N	00	N
127	20240902	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	0	3	0.00	393576320	73404	27.17	5390	5410	5330	6990	3770	5380	5361.78	3.53	0	10181	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2555	-10.00	4.61	12	0.15	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1674372	N	N	3	N	00	N
128	20240902	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	-10	5	-0.19	302495130	56424	20.88	5390	5410	5330	6990	3770	5380	5361.11	3.53	0	12646	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2550	-9.98	4.60	12	0.12	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1674372	N	N	3	N	00	N
129	20240902	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	-10	5	-0.19	14634630	2718	1.01	5390	5390	5370	6990	3770	5380	5384.34	3.53	0	-1832	5660	5520	5320	5180	4980	5590	5250	237	1610	500	3220	10	1	47489591	2550	-9.98	4.60	12	0.01	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1674372	N	N	3	N	00	N