KissMeData/122900/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	160808	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8860	20	2	0.23	533556150	60269	87.86	8840	8910	8810	11490	6190	8840	8852.91	7.14	0	-20094	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2962	13.32	0.78	12	0.18	665.00	11428.00	11400	20221018	-22.28	8800	20230726	0.68	10640	-16.73	20230302	8800	0.68	20230726	11400	-22.28	20221018	8800	0.68	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
3	20230927	150815	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8860	20	2	0.23	488876290	55226	80.51	8840	8910	8810	11490	6190	8840	8852.28	7.14	0	-18422	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2962	13.32	0.78	12	0.17	665.00	11428.00	11400	20221018	-22.28	8800	20230726	0.68	10640	-16.73	20230302	8800	0.68	20230726	11400	-22.28	20221018	8800	0.68	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
4	20230927	140815	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8850	10	2	0.11	417037820	47120	68.69	8840	8910	8810	11490	6190	8840	8850.55	7.14	0	-16049	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2958	13.31	0.77	12	0.14	665.00	11428.00	11400	20221018	-22.37	8800	20230726	0.57	10640	-16.82	20230302	8800	0.57	20230726	11400	-22.37	20221018	8800	0.57	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
5	20230927	130805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8860	20	2	0.23	380595710	43004	62.69	8840	8910	8810	11490	6190	8840	8850.24	7.14	0	-14692	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2962	13.32	0.78	12	0.13	665.00	11428.00	11400	20221018	-22.28	8800	20230726	0.68	10640	-16.73	20230302	8800	0.68	20230726	11400	-22.28	20221018	8800	0.68	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
6	20230927	120805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8830	-10	5	-0.11	334327640	37774	55.07	8840	8910	8810	11490	6190	8840	8850.73	7.14	0	-11169	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2952	13.28	0.77	12	0.11	665.00	11428.00	11400	20221018	-22.54	8800	20230726	0.34	10640	-17.01	20230302	8800	0.34	20230726	11400	-22.54	20221018	8800	0.34	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
7	20230927	110813	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8870	30	2	0.34	190871780	21592	31.48	8840	8880	8810	11490	6190	8840	8839.93	7.14	0	-7355	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2965	13.34	0.78	12	0.06	665.00	11428.00	11400	20221018	-22.19	8800	20230726	0.80	10640	-16.64	20230302	8800	0.80	20230726	11400	-22.19	20221018	8800	0.80	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
8	20230927	100807	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8840	0	3	0.00	88563320	10026	14.62	8840	8880	8810	11490	6190	8840	8833.37	7.14	0	-3514	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2955	13.29	0.77	12	0.03	665.00	11428.00	11400	20221018	-22.46	8800	20230726	0.45	10640	-16.92	20230302	8800	0.45	20230726	11400	-22.46	20221018	8800	0.45	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
9	20230927	090820	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8850	10	2	0.11	12622850	1429	2.08	8840	8880	8810	11490	6190	8840	8833.34	7.14	0	296	9073	8956	8883	8766	8693	8920	8730	182	2650	500	6710	10	1	33428840	2958	13.31	0.77	12	0.00	665.00	11428.00	11400	20221018	-22.37	8800	20230726	0.57	10640	-16.82	20230302	8800	0.57	20230726	11400	-22.37	20221018	8800	0.57	20230726	0.82	N	122900	500	181 억		2388144	N	N	18	N	00	N
10	20230926	160804	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8840	-150	5	-1.67	606797310	68475	222.80	9000	9000	8810	11680	6300	8990	8861.62	7.23	0	-28749	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	2955	13.29	0.77	12	0.20	665.00	11428.00	11400	20221018	-22.46	8800	20230726	0.45	10640	-16.92	20230302	8800	0.45	20230726	11400	-22.46	20221018	8800	0.45	20230726	0.80	N	122900	500	181 억		2415947	N	N	18	N	00	N
11	20230926	150806	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8830	-160	5	-1.78	576003350	64988	211.45	9000	9000	8810	11680	6300	8990	8863.23	7.23	0	-26090	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	2952	13.28	0.77	12	0.19	665.00	11428.00	11400	20221018	-22.54	8800	20230726	0.34	10640	-17.01	20230302	8800	0.34	20230726	11400	-22.54	20221018	8800	0.34	20230726	0.80	N	122900	500	181 억		2415947	N	N	3	N	00	N
12	20230926	140759	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8830	-160	5	-1.78	507102240	57184	186.06	9000	9000	8810	11680	6300	8990	8867.90	7.23	0	-23742	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	2952	13.28	0.77	12	0.17	665.00	11428.00	11400	20221018	-22.54	8800	20230726	0.34	10640	-17.01	20230302	8800	0.34	20230726	11400	-22.54	20221018	8800	0.34	20230726	0.80	N	122900	500	181 억		2415947	N	N	3	N	00	N
13	20230926	130802	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8840	-150	5	-1.67	479655200	54075	175.95	9000	9000	8810	11680	6300	8990	8870.18	7.23	0	-21658	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	2955	13.29	0.77	12	0.16	665.00	11428.00	11400	20221018	-22.46	8800	20230726	0.45	10640	-16.92	20230302	8800	0.45	20230726	11400	-22.46	20221018	8800	0.45	20230726	0.80	N	122900	500	181 억		2415947	N	N	3	N	00	N
14	20230926	120808	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8850	-140	5	-1.56	439314000	49506	161.08	9000	9000	8810	11680	6300	8990	8873.95	7.23	0	-18773	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	2958	13.31	0.77	12	0.15	665.00	11428.00	11400	20221018	-22.37	8800	20230726	0.57	10640	-16.82	20230302	8800	0.57	20230726	11400	-22.37	20221018	8800	0.57	20230726	0.80	N	122900	500	181 억		2415947	N	N	3	N	00	N
15	20230926	110805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8850	-140	5	-1.56	325210300	36577	119.01	9000	9000	8830	11680	6300	8990	8891.11	7.23	0	-12102	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	2958	13.31	0.77	12	0.11	665.00	11428.00	11400	20221018	-22.37	8800	20230726	0.57	10640	-16.82	20230302	8800	0.57	20230726	11400	-22.37	20221018	8800	0.57	20230726	0.80	N	122900	500	181 억		2415947	N	N	3	N	00	N
16	20230926	100804	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8840	-150	5	-1.67	256804010	28849	93.87	9000	9000	8830	11680	6300	8990	8901.66	7.23	0	-7610	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	2955	13.29	0.77	12	0.09	665.00	11428.00	11400	20221018	-22.46	8800	20230726	0.45	10640	-16.92	20230302	8800	0.45	20230726	11400	-22.46	20221018	8800	0.45	20230726	0.80	N	122900	500	181 억		2415947	N	N	3	N	00	N
17	20230926	090805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	0	3	0.00	14137930	1572	5.11	9000	9000	8970	11680	6300	8990	8993.59	7.23	0	-18	9083	9036	9003	8956	8923	9020	8940	182	2690	500	6830	10	1	33428840	3005	13.52	0.79	12	0.00	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.80	N	122900	500	181 억		2415947	N	N	3	N	00	N
18	20230925	160804	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-10	5	-0.11	275371620	30630	105.74	9050	9050	8970	11700	6300	9000	8990.26	7.25	0	-8012	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3005	13.52	0.79	12	0.09	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.82	N	122900	500	181 억		2424000	N	N	3	N	00	N
19	20230925	150807	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	0	3	0.00	220480200	24531	84.69	9050	9050	8970	11700	6300	9000	8987.82	7.25	0	-7150	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3009	13.53	0.79	12	0.07	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2424000	N	N	0	N	00	N
20	20230925	140754	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-10	5	-0.11	208938510	23248	80.26	9050	9050	8970	11700	6300	9000	8987.38	7.25	0	-6771	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3005	13.52	0.79	12	0.07	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.82	N	122900	500	181 억		2424000	N	N	0	N	00	N
21	20230925	130758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8980	-20	5	-0.22	183290970	20393	70.40	9050	9050	8970	11700	6300	9000	8987.94	7.25	0	-6227	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3002	13.50	0.79	12	0.06	665.00	11428.00	11400	20221018	-21.23	8800	20230726	2.05	10640	-15.60	20230302	8800	2.05	20230726	11400	-21.23	20221018	8800	2.05	20230726	0.82	N	122900	500	181 억		2424000	N	N	0	N	00	N
22	20230925	120804	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-10	5	-0.11	152440190	16961	58.55	9050	9050	8970	11700	6300	9000	8987.69	7.25	0	-5009	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3005	13.52	0.79	12	0.05	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.82	N	122900	500	181 억		2424000	N	N	0	N	00	N
23	20230925	110758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8980	-20	5	-0.22	88954340	9893	34.15	9050	9050	8980	11700	6300	9000	8991.64	7.25	0	-1682	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3002	13.50	0.79	12	0.03	665.00	11428.00	11400	20221018	-21.23	8800	20230726	2.05	10640	-15.60	20230302	8800	2.05	20230726	11400	-21.23	20221018	8800	2.05	20230726	0.82	N	122900	500	181 억		2424000	N	N	0	N	00	N
24	20230925	100802	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-10	5	-0.11	48487140	5388	18.60	9050	9050	8980	11700	6300	9000	8999.10	7.25	0	-759	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3005	13.52	0.79	12	0.02	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.82	N	122900	500	181 억		2424000	N	N	0	N	00	N
25	20230925	090758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	30	2	0.33	5557240	615	2.12	9050	9050	9000	11700	6300	9000	9036.16	7.25	0	-15	9073	9036	9003	8966	8933	9035	8965	182	2700	500	6840	10	1	33428840	3019	13.58	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.82	N	122900	500	181 억		2424000	N	N	0	N	00	N
26	20230922	160827	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	0	3	0.00	260768060	28965	100.86	9000	9040	8970	11700	6300	9000	9002.87	7.29	0	-9943	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3009	13.53	0.79	12	0.09	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
27	20230922	150822	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	10	2	0.11	253855040	28197	98.18	9000	9040	8970	11700	6300	9000	9002.91	7.29	0	-9592	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3012	13.55	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
28	20230922	140821	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	20	2	0.22	209021220	23217	80.84	9000	9040	8970	11700	6300	9000	9002.94	7.29	0	-6530	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3015	13.56	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
29	20230922	130733	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	30	2	0.33	187835580	20867	72.66	9000	9030	8970	11700	6300	9000	9001.56	7.29	0	-6034	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3019	13.58	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
30	20230922	120730	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	0	3	0.00	168893060	18766	65.34	9000	9030	8970	11700	6300	9000	8999.95	7.29	0	-5317	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3009	13.53	0.79	12	0.06	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
31	20230922	110727	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	10	2	0.11	129319970	14376	50.06	9000	9020	8970	11700	6300	9000	8995.55	7.29	0	-3087	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3012	13.55	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
32	20230922	100728	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	0	3	0.00	105541620	11735	40.86	9000	9020	8970	11700	6300	9000	8993.75	7.29	0	-2888	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3009	13.53	0.79	12	0.04	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
33	20230922	090724	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-10	5	-0.11	38256620	4259	14.83	9000	9000	8970	11700	6300	9000	8982.54	7.29	0	-1177	9060	9030	9010	8980	8960	9020	8970	182	2700	500	6840	10	1	33428840	3005	13.52	0.79	12	0.01	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.82	N	122900	500	181 억		2436477	N	N	0	N	00	N
34	20230921	160730	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-30	5	-0.33	257138740	28538	41.45	9030	9040	8990	11730	6330	9030	9010.44	7.33	0	-12241	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3009	13.53	0.79	12	0.09	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
35	20230921	150719	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-20	5	-0.22	240285610	26664	38.73	9030	9040	8990	11730	6330	9030	9011.61	7.33	0	-11135	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3012	13.55	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
36	20230921	140726	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-20	5	-0.22	196491530	21799	31.67	9030	9040	8990	11730	6330	9030	9013.79	7.33	0	-8174	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3012	13.55	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
37	20230921	130719	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-10	5	-0.11	135047110	14980	21.76	9030	9040	8990	11730	6330	9030	9015.16	7.33	0	-4478	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3015	13.56	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
38	20230921	120713	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-10	5	-0.11	84925850	9418	13.68	9030	9040	8990	11730	6330	9030	9017.40	7.33	0	-2375	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3015	13.56	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
39	20230921	110731	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-10	5	-0.11	62430380	6924	10.06	9030	9040	8990	11730	6330	9030	9016.52	7.33	0	-1645	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3015	13.56	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
40	20230921	100717	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-10	5	-0.11	44544730	4941	7.18	9030	9040	8990	11730	6330	9030	9015.33	7.33	0	-705	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3015	13.56	0.79	12	0.01	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
41	20230921	090722	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-20	5	-0.22	4688860	520	0.76	9030	9030	9010	11730	6330	9030	9017.04	7.33	0	-1	9070	9050	9020	9000	8970	9035	8985	182	2700	500	6860	10	1	33428840	3012	13.55	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.82	N	122900	500	181 억		2448794	N	N	0	N	00	N
42	20230920	160725	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	-10	5	-0.11	619665580	68837	68.73	9040	9040	8990	11750	6330	9040	9001.93	7.42	0	-9354	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3019	13.58	0.79	12	0.21	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
43	20230920	150706	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-40	5	-0.44	599438380	66593	66.49	9040	9040	8990	11750	6330	9040	9001.52	7.42	0	-9522	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.20	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
44	20230920	140718	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-40	5	-0.44	524533170	58271	58.18	9040	9040	8990	11750	6330	9040	9001.62	7.42	0	-8555	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.17	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
45	20230920	130713	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-40	5	-0.44	456308060	50693	50.61	9040	9040	8990	11750	6330	9040	9001.40	7.42	0	-6596	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.15	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
46	20230920	120711	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-40	5	-0.44	394350240	43814	43.75	9040	9040	8990	11750	6330	9040	9000.55	7.42	0	-5045	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.13	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
47	20230920	110717	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-50	5	-0.55	338242160	37579	37.52	9040	9040	8990	11750	6330	9040	9000.83	7.42	0	-3113	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3005	13.52	0.79	12	0.11	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
48	20230920	100703	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-40	5	-0.44	211767550	23525	23.49	9040	9040	8990	11750	6330	9040	9001.81	7.42	0	-2271	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.07	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
49	20230920	090712	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-30	5	-0.33	7521160	833	0.83	9040	9040	9010	11750	6330	9040	9029.00	7.42	0	-275	9126	9082	9036	8992	8946	9060	8970	182	2710	500	6870	10	1	33428840	3012	13.55	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.82	N	122900	500	181 억		2480696	N	N	0	N	00	N
50	20230919	160708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	-10	5	-0.11	902935350	100152	176.97	9080	9080	8990	11760	6340	9050	9015.64	7.53	0	-16483	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.30	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
51	20230919	150711	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-50	5	-0.55	802286890	88973	157.22	9080	9080	8990	11760	6340	9050	9017.19	7.53	0	-16668	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.27	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
52	20230919	140709	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	0	3	0.00	415608890	46032	81.34	9080	9080	9000	11760	6340	9050	9028.70	7.53	0	-8110	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3025	13.61	0.79	12	0.14	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
53	20230919	130657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	-10	5	-0.11	368466460	40815	72.12	9080	9080	9000	11760	6340	9050	9027.72	7.53	0	-7081	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.12	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
54	20230919	120715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	-10	5	-0.11	191865570	21251	37.55	9080	9080	9000	11760	6340	9050	9028.54	7.53	0	-6353	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
55	20230919	110716	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	-10	5	-0.11	161850750	17928	31.68	9080	9080	9000	11760	6340	9050	9027.82	7.53	0	-4257	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
56	20230919	100711	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	-10	5	-0.11	79101340	8751	15.46	9080	9080	9020	11760	6340	9050	9039.12	7.53	0	-3151	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
57	20230919	090706	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	-10	5	-0.11	29395200	3249	5.74	9080	9080	9030	11760	6340	9050	9047.46	7.53	0	-480	9103	9076	9033	9006	8963	9090	9020	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.01	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.80	N	122900	500	181 억		2517233	N	N	16	N	00	N
58	20230918	160709	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	20	2	0.22	508852230	56406	91.89	9030	9060	8990	11730	6330	9030	9021.19	7.53	0	-6673	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3025	13.61	0.79	12	0.17	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.79	N	122900	500	181 억		2516459	N	N	16	N	00	N
59	20230918	150708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	0	3	0.00	409470490	45401	73.96	9030	9060	8990	11730	6330	9030	9018.98	7.53	0	-5102	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3019	13.58	0.79	12	0.14	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.79	N	122900	500	181 억		2516459	N	N	49	N	00	N
60	20230918	140725	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-10	5	-0.11	379601690	42092	68.57	9030	9060	8990	11730	6330	9030	9018.38	7.53	0	-3974	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3015	13.56	0.79	12	0.13	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.79	N	122900	500	181 억		2516459	N	N	49	N	00	N
61	20230918	130709	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	10	2	0.11	357020830	39591	64.50	9030	9060	8990	11730	6330	9030	9017.73	7.53	0	-3586	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3022	13.59	0.79	12	0.12	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.79	N	122900	500	181 억		2516459	N	N	49	N	00	N
62	20230918	120711	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	10	2	0.11	141430140	15666	25.52	9030	9060	9010	11730	6330	9030	9027.84	7.53	0	-3148	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3022	13.59	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.79	N	122900	500	181 억		2516459	N	N	49	N	00	N
63	20230918	110702	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	0	3	0.00	100205660	11103	18.09	9030	9060	9010	11730	6330	9030	9025.10	7.53	0	-1815	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3019	13.58	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.79	N	122900	500	181 억		2516459	N	N	49	N	00	N
64	20230918	100657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	0	3	0.00	62622320	6937	11.30	9030	9060	9010	11730	6330	9030	9027.29	7.53	0	-1005	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3019	13.58	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.79	N	122900	500	181 억		2516459	N	N	49	N	00	N
65	20230918	090659	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	30	2	0.33	3423180	379	0.62	9030	9060	9020	11730	6330	9030	9032.14	7.53	0	-150	9150	9090	9050	8990	8950	9120	9020	182	2700	500	6860	10	1	33428840	3029	13.62	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.79	N	122900	500	181 억		2516459	N	N	49	N	00	N
66	20230915	160705	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	30	2	0.33	555825340	61372	144.10	9020	9110	9010	11700	6300	9000	9056.66	7.56	0	-371	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3019	13.58	0.79	12	0.18	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.78	N	122900	500	181 억		2528395	N	N	49	N	00	N
67	20230915	150705	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	50	2	0.56	450648420	49728	116.76	9020	9110	9010	11700	6300	9000	9062.27	7.56	0	3735	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.15	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.78	N	122900	500	181 억		2528395	N	N	43	N	00	N
68	20230915	140703	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	40	2	0.44	412646180	45528	106.90	9020	9110	9010	11700	6300	9000	9063.57	7.56	0	3996	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3022	13.59	0.79	12	0.14	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.78	N	122900	500	181 억		2528395	N	N	43	N	00	N
69	20230915	130658	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	60	2	0.67	388284940	42836	100.58	9020	9110	9010	11700	6300	9000	9064.45	7.56	0	4001	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3029	13.62	0.79	12	0.13	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.78	N	122900	500	181 억		2528395	N	N	43	N	00	N
70	20230915	120707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	50	2	0.56	344212250	37967	89.14	9020	9110	9010	11700	6300	9000	9066.09	7.56	0	5056	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.11	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.78	N	122900	500	181 억		2528395	N	N	43	N	00	N
71	20230915	110710	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9080	80	2	0.89	235511460	26000	61.05	9020	9110	9010	11700	6300	9000	9058.13	7.56	0	5778	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3035	13.65	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.35	8800	20230726	3.18	10640	-14.66	20230302	8800	3.18	20230726	11400	-20.35	20221018	8800	3.18	20230726	0.78	N	122900	500	181 억		2528395	N	N	43	N	00	N
72	20230915	100708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	50	2	0.56	121515890	13430	31.53	9020	9070	9010	11700	6300	9000	9048.09	7.56	0	2454	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.78	N	122900	500	181 억		2528395	N	N	43	N	00	N
73	20230915	090657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	50	2	0.56	14369770	1589	3.73	9020	9050	9010	11700	6300	9000	9043.28	7.56	0	700	9093	9046	9023	8976	8953	9035	8965	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.78	N	122900	500	181 억		2528395	N	N	43	N	00	N
74	20230914	160706	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-40	5	-0.44	381766760	42271	128.08	9070	9070	9000	11750	6330	9040	9031.67	7.65	0	-28662	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.13	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.77	N	122900	500	181 억		2557311	N	N	43	N	00	N
75	20230914	150648	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	0	3	0.00	297449880	32909	99.71	9070	9070	9020	11750	6330	9040	9038.56	7.65	0	-20467	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.10	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.77	N	122900	500	181 억		2557311	N	N	0	N	00	N
76	20230914	140658	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	0	3	0.00	251815220	27859	84.41	9070	9070	9020	11750	6330	9040	9038.92	7.65	0	-17796	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.77	N	122900	500	181 억		2557311	N	N	0	N	00	N
77	20230914	130645	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	20	2	0.22	157881580	17471	52.94	9070	9070	9020	11750	6330	9040	9036.78	7.65	0	-11252	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3029	13.62	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.77	N	122900	500	181 억		2557311	N	N	0	N	00	N
78	20230914	120655	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	0	3	0.00	121539890	13453	40.76	9070	9070	9020	11750	6330	9040	9034.41	7.65	0	-8957	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.77	N	122900	500	181 억		2557311	N	N	0	N	00	N
79	20230914	110648	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	10	2	0.11	79534540	8803	26.67	9070	9070	9020	11750	6330	9040	9034.94	7.65	0	-5889	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3025	13.61	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.77	N	122900	500	181 억		2557311	N	N	0	N	00	N
80	20230914	100643	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	0	3	0.00	60399450	6687	20.26	9070	9070	9020	11750	6330	9040	9032.37	7.65	0	-4357	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.77	N	122900	500	181 억		2557311	N	N	0	N	00	N
81	20230914	090655	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9070	30	2	0.33	190470	21	0.06	9070	9070	9070	11750	6330	9040	9070.00	7.65	0	19	9133	9086	9053	9006	8973	9110	9030	182	2710	500	6870	10	1	33428840	3032	13.64	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.77	N	122900	500	181 억		2557311	N	N	0	N	00	N
82	20230913	160659	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	-30	5	-0.33	298509070	32946	108.24	9020	9100	9020	11790	6350	9070	9060.56	7.68	0	-11731	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3022	13.59	0.79	12	0.10	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
83	20230913	150654	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	-20	5	-0.22	287908820	31774	104.39	9020	9100	9020	11790	6350	9070	9061.14	7.68	0	-11085	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3025	13.61	0.79	12	0.10	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
84	20230913	140659	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	-20	5	-0.22	251153050	27713	91.05	9020	9100	9020	11790	6350	9070	9062.64	7.68	0	-8785	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3025	13.61	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
85	20230913	130639	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	-10	5	-0.11	216935380	23932	78.63	9020	9100	9020	11790	6350	9070	9064.66	7.68	0	-6869	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3029	13.62	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
86	20230913	120657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	-10	5	-0.11	202304920	22317	73.32	9020	9100	9020	11790	6350	9070	9065.06	7.68	0	-6061	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3029	13.62	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
87	20230913	110656	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	-20	5	-0.22	162526200	17922	58.88	9020	9100	9020	11790	6350	9070	9068.53	7.68	0	-4702	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3025	13.61	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
88	20230913	100648	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9080	10	2	0.11	82009240	9047	29.72	9020	9090	9020	11790	6350	9070	9064.80	7.68	0	-897	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3035	13.65	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.35	8800	20230726	3.18	10640	-14.66	20230302	8800	3.18	20230726	11400	-20.35	20221018	8800	3.18	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
89	20230913	090643	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	-20	5	-0.22	11718470	1298	4.26	9020	9050	9020	11790	6350	9070	9028.10	7.68	0	-22	9116	9092	9046	9022	8976	9105	9035	182	2720	500	6890	10	1	33428840	3025	13.61	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.76	N	122900	500	181 억		2568842	N	N	0	N	00	N
90	20230912	160639	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9070	30	2	0.33	274622650	30416	153.76	9040	9070	9000	11750	6330	9040	9028.87	7.72	0	-14293	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3032	13.64	0.79	12	0.09	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
91	20230912	150647	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	-10	5	-0.11	244725810	27117	137.09	9040	9060	9000	11750	6330	9040	9024.81	7.72	0	-13256	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3019	13.58	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
92	20230912	140645	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-20	5	-0.22	178242410	19760	99.89	9040	9060	9000	11750	6330	9040	9020.36	7.72	0	-7740	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3015	13.56	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
93	20230912	130638	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	-10	5	-0.11	144586930	16032	81.05	9040	9060	9000	11750	6330	9040	9018.65	7.72	0	-5387	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3019	13.58	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
94	20230912	120635	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-20	5	-0.22	135182560	14990	75.78	9040	9060	9000	11750	6330	9040	9018.18	7.72	0	-4812	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3015	13.56	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
95	20230912	110641	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-20	5	-0.22	113594230	12595	63.67	9040	9060	9000	11750	6330	9040	9018.99	7.72	0	-3852	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3015	13.56	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
96	20230912	100637	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-30	5	-0.33	82338980	9130	46.16	9040	9060	9000	11750	6330	9040	9018.51	7.72	0	-1889	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3012	13.55	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
97	20230912	090651	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	0	3	0.00	90400	10	0.05	9040	9040	9040	11750	6330	9040	9040.00	7.72	0	0	9113	9076	9043	9006	8973	9095	9025	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.76	N	122900	500	181 억		2580114	N	N	12	N	00	N
98	20230911	160635	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	30	2	0.33	177623600	19638	46.05	9010	9080	9010	11710	6310	9010	9044.90	7.70	0	-3419	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3022	13.59	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.74	N	122900	500	181 억		2575684	N	N	12	N	00	N
99	20230911	150641	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	40	2	0.44	163183180	18041	42.30	9010	9080	9010	11710	6310	9010	9045.13	7.70	0	-3098	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.74	N	122900	500	181 억		2575684	N	N	0	N	00	N
100	20230911	140651	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	40	2	0.44	146644640	16212	38.01	9010	9080	9010	11710	6310	9010	9045.44	7.70	0	-2585	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.74	N	122900	500	181 억		2575684	N	N	0	N	00	N
101	20230911	130625	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	40	2	0.44	114444470	12656	29.67	9010	9070	9010	11710	6310	9010	9042.70	7.70	0	-2097	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.74	N	122900	500	181 억		2575684	N	N	0	N	00	N
102	20230911	120635	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	30	2	0.33	90241300	9980	23.40	9010	9070	9010	11710	6310	9010	9042.21	7.70	0	-1622	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3022	13.59	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.74	N	122900	500	181 억		2575684	N	N	0	N	00	N
103	20230911	110625	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	40	2	0.44	55942590	6186	14.50	9010	9070	9010	11710	6310	9010	9043.42	7.70	0	-1989	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3025	13.61	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.74	N	122900	500	181 억		2575684	N	N	0	N	00	N
104	20230911	100626	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	30	2	0.33	31041950	3431	8.04	9010	9070	9010	11710	6310	9010	9047.49	7.70	0	-811	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3022	13.59	0.79	12	0.01	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.74	N	122900	500	181 억		2575684	N	N	0	N	00	N
105	20230911	090624	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9040	30	2	0.33	2101010	233	0.55	9010	9050	9010	11710	6310	9010	9017.21	7.70	0	-15	9090	9050	9010	8970	8930	9030	8950	182	2700	500	6840	10	1	33428840	3022	13.59	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.74	N	122900	500	181 억		2575684	N	N	0	N	00	N
106	20230908	160639	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	10	2	0.11	383760850	42645	72.44	9050	9050	8970	11700	6300	9000	8998.96	7.70	0	305	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3012	13.55	0.79	12	0.13	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
107	20230908	150639	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	0	3	0.00	369258820	41034	69.71	9050	9050	8970	11700	6300	9000	8998.85	7.70	0	215	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3009	13.53	0.79	12	0.12	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
108	20230908	140634	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	10	2	0.11	314954860	35003	59.46	9050	9050	8970	11700	6300	9000	8997.94	7.70	0	-144	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3012	13.55	0.79	12	0.10	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
109	20230908	130640	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	10	2	0.11	187447720	20830	35.39	9050	9050	8970	11700	6300	9000	8998.93	7.70	0	-639	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3012	13.55	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
110	20230908	120648	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	0	3	0.00	148779990	16536	28.09	9050	9050	8970	11700	6300	9000	8997.34	7.70	0	-891	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3009	13.53	0.79	12	0.05	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
111	20230908	110645	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	10	2	0.11	113798340	12651	21.49	9050	9050	8970	11700	6300	9000	8995.21	7.70	0	-607	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3012	13.55	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
112	20230908	100637	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	0	3	0.00	45061100	5008	8.51	9050	9050	8970	11700	6300	9000	8997.82	7.70	0	-1160	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3009	13.53	0.79	12	0.01	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
113	20230908	090641	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-10	5	-0.11	12854320	1431	2.43	9050	9050	8970	11700	6300	9000	8982.75	7.70	0	-439	9093	9046	9013	8966	8933	9030	8950	182	2700	500	6840	10	1	33428840	3005	13.52	0.79	12	0.00	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.71	N	122900	500	181 억		2575167	N	N	3	N	00	N
114	20230907	160631	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-60	5	-0.66	529626720	58866	108.00	9060	9060	8980	11770	6350	9060	8997.16	7.78	0	-22098	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3009	13.53	0.79	12	0.18	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.68	N	122900	500	181 억		2600252	N	N	3	N	00	N
115	20230907	150638	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-50	5	-0.55	482648810	53646	98.42	9060	9060	8980	11770	6350	9060	8996.92	7.78	0	-21786	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3012	13.55	0.79	12	0.16	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.68	N	122900	500	181 억		2600252	N	N	13	N	00	N
116	20230907	140632	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-70	5	-0.77	414488710	46071	84.53	9060	9060	8980	11770	6350	9060	8996.74	7.78	0	-20646	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3005	13.52	0.79	12	0.14	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.68	N	122900	500	181 억		2600252	N	N	13	N	00	N
117	20230907	130631	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-70	5	-0.77	352504250	39180	71.88	9060	9060	8980	11770	6350	9060	8997.05	7.78	0	-16960	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3005	13.52	0.79	12	0.12	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.68	N	122900	500	181 억		2600252	N	N	13	N	00	N
118	20230907	120640	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-60	5	-0.66	294033800	32679	59.96	9060	9060	8980	11770	6350	9060	8997.64	7.78	0	-13836	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3009	13.53	0.79	12	0.10	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.68	N	122900	500	181 억		2600252	N	N	13	N	00	N
119	20230907	110637	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-70	5	-0.77	239118150	26573	48.75	9060	9060	8980	11770	6350	9060	8998.54	7.78	0	-11272	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3005	13.52	0.79	12	0.08	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.68	N	122900	500	181 억		2600252	N	N	13	N	00	N
120	20230907	100636	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-60	5	-0.66	135860880	15084	27.67	9060	9060	8990	11770	6350	9060	9006.95	7.78	0	-5048	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3009	13.53	0.79	12	0.05	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.68	N	122900	500	181 억		2600252	N	N	13	N	00	N
121	20230907	090645	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-40	5	-0.44	16389260	1817	3.33	9060	9060	9010	11770	6350	9060	9019.96	7.78	0	-154	9240	9150	9080	8990	8920	9115	8955	182	2710	500	6880	10	1	33428840	3015	13.56	0.79	12	0.01	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.68	N	122900	500	181 억		2600252	N	N	13	N	00	N
122	20230906	160633	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	-50	5	-0.55	493556210	54504	80.06	9130	9170	9010	11840	6380	9110	9055.41	7.82	0	-32344	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3029	13.62	0.79	12	0.16	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.68	N	122900	500	181 억		2612659	N	N	13	N	00	N
123	20230906	150635	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	-80	5	-0.88	472916730	52224	76.71	9130	9170	9010	11840	6380	9110	9055.54	7.82	0	-31527	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3019	13.58	0.79	12	0.16	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.68	N	122900	500	181 억		2612659	N	N	0	N	00	N
124	20230906	140634	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9020	-90	5	-0.99	407033950	44923	65.98	9130	9170	9020	11840	6380	9110	9060.70	7.82	0	-28761	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3015	13.56	0.79	12	0.13	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.68	N	122900	500	181 억		2612659	N	N	0	N	00	N
125	20230906	130627	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	-80	5	-0.88	339577090	37450	55.01	9130	9170	9020	11840	6380	9110	9067.48	7.82	0	-24089	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3019	13.58	0.79	12	0.11	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.68	N	122900	500	181 억		2612659	N	N	0	N	00	N
126	20230906	120639	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9030	-80	5	-0.88	233234910	25721	37.78	9130	9170	9020	11840	6380	9110	9067.88	7.82	0	-16772	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3019	13.58	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.68	N	122900	500	181 억		2612659	N	N	0	N	00	N
127	20230906	110641	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9070	-40	5	-0.44	145477350	16012	23.52	9130	9170	9060	11840	6380	9110	9085.52	7.82	0	-10012	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3032	13.64	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.68	N	122900	500	181 억		2612659	N	N	0	N	00	N
128	20230906	100620	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9070	-40	5	-0.44	66967440	7360	10.81	9130	9170	9070	11840	6380	9110	9098.84	7.82	0	-3730	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3032	13.64	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.68	N	122900	500	181 억		2612659	N	N	0	N	00	N
129	20230906	090626	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9110	0	3	0.00	5860710	643	0.94	9130	9160	9100	11840	6380	9110	9114.63	7.82	0	-563	9343	9226	9133	9016	8923	9180	8970	182	2730	500	6920	10	1	33428840	3045	13.70	0.80	12	0.00	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.68	N	122900	500	181 억		2612659	N	N	0	N	00	N
130	20230905	160626	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9110	-100	5	-1.09	614608760	67579	447.93	9210	9250	9040	11970	6450	9210	9094.67	7.84	0	-25425	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3045	13.70	0.80	12	0.20	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
131	20230905	150637	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	-150	5	-1.63	537910990	59122	391.87	9210	9250	9040	11970	6450	9210	9098.32	7.84	0	-25220	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3029	13.62	0.79	12	0.18	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
132	20230905	140636	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9050	-160	5	-1.74	464537520	51020	338.17	9210	9250	9040	11970	6450	9210	9105.01	7.84	0	-19661	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3025	13.61	0.79	12	0.15	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
133	20230905	130617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9070	-140	5	-1.52	312520570	34257	227.06	9210	9250	9060	11970	6450	9210	9122.82	7.84	0	-14652	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3032	13.64	0.79	12	0.10	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
134	20230905	120624	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9060	-150	5	-1.63	222038760	24282	160.95	9210	9250	9060	11970	6450	9210	9144.17	7.84	0	-8035	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3029	13.62	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
135	20230905	110628	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9240	30	2	0.33	72853190	7920	52.50	9210	9250	9170	11970	6450	9210	9198.64	7.84	0	836	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3089	13.89	0.81	12	0.02	665.00	11428.00	11400	20221018	-18.95	8800	20230726	5.00	10640	-13.16	20230302	8800	5.00	20230726	11400	-18.95	20221018	8800	5.00	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
136	20230905	100619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9180	-30	5	-0.33	39045150	4246	28.14	9210	9250	9170	11970	6450	9210	9195.75	7.84	0	791	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3069	13.80	0.80	12	0.01	665.00	11428.00	11400	20221018	-19.47	8800	20230726	4.32	10640	-13.72	20230302	8800	4.32	20230726	11400	-19.47	20221018	8800	4.32	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
137	20230905	090619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9210	0	3	0.00	6051130	657	4.35	9210	9250	9210	11970	6450	9210	9210.24	7.84	0	402	9330	9270	9240	9180	9150	9255	9165	182	2760	500	6990	10	1	33428840	3079	13.85	0.81	12	0.00	665.00	11428.00	11400	20221018	-19.21	8800	20230726	4.66	10640	-13.44	20230302	8800	4.66	20230726	11400	-19.21	20221018	8800	4.66	20230726	0.69	N	122900	500	181 억		2621049	N	N	35	N	00	N
138	20230904	160619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9210	-70	5	-0.75	139077650	15041	63.68	9260	9300	9210	12060	6500	9280	9246.60	7.85	0	-2247	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3079	13.85	0.81	12	0.04	665.00	11428.00	11400	20221018	-19.21	8800	20230726	4.66	10640	-13.44	20230302	8800	4.66	20230726	11400	-19.21	20221018	8800	4.66	20230726	0.67	N	122900	500	181 억		2625144	N	N	35	N	00	N
139	20230904	150610	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9230	-50	5	-0.54	108717970	11747	49.74	9260	9300	9230	12060	6500	9280	9254.96	7.85	0	-1766	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3085	13.88	0.81	12	0.04	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.67	N	122900	500	181 억		2625144	N	N	0	N	00	N
140	20230904	140604	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9250	-30	5	-0.32	84215190	9095	38.51	9260	9300	9240	12060	6500	9280	9259.50	7.85	0	-1027	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3092	13.91	0.81	12	0.03	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.67	N	122900	500	181 억		2625144	N	N	0	N	00	N
141	20230904	130615	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9240	-40	5	-0.43	69954820	7553	31.98	9260	9300	9240	12060	6500	9280	9261.86	7.85	0	-468	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3089	13.89	0.81	12	0.02	665.00	11428.00	11400	20221018	-18.95	8800	20230726	5.00	10640	-13.16	20230302	8800	5.00	20230726	11400	-18.95	20221018	8800	5.00	20230726	0.67	N	122900	500	181 억		2625144	N	N	0	N	00	N
142	20230904	120601	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9260	-20	5	-0.22	54172600	5846	24.75	9260	9300	9240	12060	6500	9280	9266.61	7.85	0	-383	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3096	13.92	0.81	12	0.02	665.00	11428.00	11400	20221018	-18.77	8800	20230726	5.23	10640	-12.97	20230302	8800	5.23	20230726	11400	-18.77	20221018	8800	5.23	20230726	0.67	N	122900	500	181 억		2625144	N	N	0	N	00	N
143	20230904	110554	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9270	-10	5	-0.11	49097490	5298	22.43	9260	9300	9240	12060	6500	9280	9267.17	7.85	0	-336	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3099	13.94	0.81	12	0.02	665.00	11428.00	11400	20221018	-18.68	8800	20230726	5.34	10640	-12.88	20230302	8800	5.34	20230726	11400	-18.68	20221018	8800	5.34	20230726	0.67	N	122900	500	181 억		2625144	N	N	0	N	00	N
144	20230904	100559	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9300	20	2	0.22	32337040	3488	14.77	9260	9300	9240	12060	6500	9280	9270.94	7.85	0	-171	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3109	13.98	0.81	12	0.01	665.00	11428.00	11400	20221018	-18.42	8800	20230726	5.68	10640	-12.59	20230302	8800	5.68	20230726	11400	-18.42	20221018	8800	5.68	20230726	0.67	N	122900	500	181 억		2625144	N	N	0	N	00	N
145	20230904	090609	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9250	-30	5	-0.32	8854750	956	4.05	9260	9280	9250	12060	6500	9280	9262.29	7.85	0	-111	9373	9326	9263	9216	9153	9350	9240	182	2780	500	7050	10	1	33428840	3092	13.91	0.81	12	0.00	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.67	N	122900	500	181 억		2625144	N	N	0	N	00	N
146	20230901	160559	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9280	30	2	0.32	218957730	23606	117.30	9250	9310	9200	12020	6480	9250	9275.49	7.86	0	-1074	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3102	13.95	0.81	12	0.07	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N
147	20230901	150606	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9280	30	2	0.32	210372520	22681	112.70	9250	9310	9200	12020	6480	9250	9275.28	7.86	0	-919	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3102	13.95	0.81	12	0.07	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N
148	20230901	140610	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9280	30	2	0.32	182449210	19674	97.76	9250	9310	9200	12020	6480	9250	9273.62	7.86	0	342	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3102	13.95	0.81	12	0.06	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N
149	20230901	130554	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9280	30	2	0.32	151012080	16291	80.95	9250	9310	9200	12020	6480	9250	9269.66	7.86	0	832	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3102	13.95	0.81	12	0.05	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N
150	20230901	120558	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9290	40	2	0.43	129274690	13952	69.33	9250	9310	9200	12020	6480	9250	9265.67	7.86	0	985	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3106	13.97	0.81	12	0.04	665.00	11428.00	11400	20221018	-18.51	8800	20230726	5.57	10640	-12.69	20230302	8800	5.57	20230726	11400	-18.51	20221018	8800	5.57	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N
151	20230901	110600	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9280	30	2	0.32	74750320	8067	40.08	9250	9300	9200	12020	6480	9250	9266.19	7.86	0	-625	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3102	13.95	0.81	12	0.02	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N
152	20230901	100557	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9260	10	2	0.11	34949010	3779	18.78	9250	9290	9200	12020	6480	9250	9248.22	7.86	0	-521	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3096	13.92	0.81	12	0.01	665.00	11428.00	11400	20221018	-18.77	8800	20230726	5.23	10640	-12.97	20230302	8800	5.23	20230726	11400	-18.77	20221018	8800	5.23	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N
153	20230901	090547	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9220	-30	5	-0.32	3907350	423	2.10	9250	9260	9210	12020	6480	9250	9237.23	7.86	0	-89	9316	9282	9246	9212	9176	9300	9230	182	2770	500	7030	10	1	33428840	3082	13.86	0.81	12	0.00	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.67	N	122900	500	181 억		2626234	N	N	5	N	00	N