KissMeData/452260/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161247	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1136	10	2	0.89	577488848	513291	54.12	1108	1137	1108	1463	789	1126	1125.05	8.07	0	-44251	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2202	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-57.13	1108	20230927	2.53	2650	-57.13	20230331	1108	2.53	20230927	2650	-57.13	20230331	1108	2.53	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
3	20230927	151300	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1134	8	2	0.71	553757313	492378	51.92	1108	1137	1108	1463	789	1126	1124.66	8.07	0	-43914	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2198	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-57.21	1108	20230927	2.35	2650	-57.21	20230331	1108	2.35	20230927	2650	-57.21	20230331	1108	2.35	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
4	20230927	141300	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1127	1	2	0.09	431093110	383833	40.47	1108	1134	1108	1463	789	1126	1123.13	8.07	0	-35894	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2185	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-57.47	1108	20230927	1.71	2650	-57.47	20230331	1108	1.71	20230927	2650	-57.47	20230331	1108	1.71	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
5	20230927	131244	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1128	2	2	0.18	402021130	358007	37.75	1108	1134	1108	1463	789	1126	1122.94	8.07	0	-36161	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2187	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-57.43	1108	20230927	1.81	2650	-57.43	20230331	1108	1.81	20230927	2650	-57.43	20230331	1108	1.81	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
6	20230927	121240	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1125	-1	5	-0.09	361166678	321686	33.92	1108	1134	1108	1463	789	1126	1122.73	8.07	0	-25146	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2181	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-57.55	1108	20230927	1.53	2650	-57.55	20230331	1108	1.53	20230927	2650	-57.55	20230331	1108	1.53	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
7	20230927	111254	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1128	2	2	0.18	295437431	263298	27.76	1108	1134	1108	1463	789	1126	1122.06	8.07	0	7500	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2187	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-57.43	1108	20230927	1.81	2650	-57.43	20230331	1108	1.81	20230927	2650	-57.43	20230331	1108	1.81	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
8	20230927	101247	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1123	-3	5	-0.27	199150895	177899	18.76	1108	1128	1108	1463	789	1126	1119.46	8.07	0	13064	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2177	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-57.62	1108	20230927	1.35	2650	-57.62	20230331	1108	1.35	20230927	2650	-57.62	20230331	1108	1.35	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
9	20230927	091307	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1121	-5	5	-0.44	60429150	54174	5.71	1108	1126	1108	1463	789	1126	1115.46	8.07	0	9464	1171	1148	1137	1114	1103	1143	1109	969	337	500	830	1	1	193859610	2173	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-57.70	1108	20230927	1.17	2650	-57.70	20230331	1108	1.17	20230927	2650	-57.70	20230331	1108	1.17	20230927	2.81	N	452260	500	969 억		15638153	N	N	0	N	00	N
10	20230926	161244	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1126	-26	5	-2.26	1052932320	928096	106.07	1153	1160	1126	1497	807	1152	1134.55	8.16	0	-187108	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2183	0.00	0.00	12	0.48	0.00	0.00	2650	20230331	-57.51	1126	20230926	0.00	2650	-57.51	20230331	1126	0.00	20230926	2650	-57.51	20230331	1126	0.00	20230926	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
11	20230926	151243	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1129	-23	5	-2.00	976997531	860691	98.37	1153	1160	1127	1497	807	1152	1135.13	8.16	0	-177341	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2189	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-57.40	1127	20230926	0.18	2650	-57.40	20230331	1127	0.18	20230926	2650	-57.40	20230331	1127	0.18	20230926	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
12	20230926	141234	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1131	-21	5	-1.82	777197496	683772	78.15	1153	1160	1128	1497	807	1152	1136.63	8.16	0	-144956	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2193	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-57.32	1128	20230926	0.27	2650	-57.32	20230331	1128	0.27	20230926	2650	-57.32	20230331	1128	0.27	20230926	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
13	20230926	131236	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1136	-16	5	-1.39	627532891	551380	63.02	1153	1160	1129	1497	807	1152	1138.11	8.16	0	-115842	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2202	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-57.13	1129	20230926	0.62	2650	-57.13	20230331	1129	0.62	20230926	2650	-57.13	20230331	1129	0.62	20230926	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
14	20230926	121246	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1133	-19	5	-1.65	589478684	517794	59.18	1153	1160	1129	1497	807	1152	1138.44	8.16	0	-105330	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2196	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-57.25	1129	20230926	0.35	2650	-57.25	20230331	1129	0.35	20230926	2650	-57.25	20230331	1129	0.35	20230926	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
15	20230926	111236	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1132	-20	5	-1.74	527511453	463088	52.93	1153	1160	1129	1497	807	1152	1139.12	8.16	0	-83427	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2194	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-57.28	1129	20230926	0.27	2650	-57.28	20230331	1129	0.27	20230926	2650	-57.28	20230331	1129	0.27	20230926	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
16	20230926	101239	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1132	-20	5	-1.74	358969555	314218	35.91	1153	1160	1131	1497	807	1152	1142.42	8.16	0	-51660	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2194	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-57.28	1131	20230926	0.09	2650	-57.28	20230331	1131	0.09	20230926	2650	-57.28	20230331	1131	0.09	20230926	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
17	20230926	091241	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1156	4	2	0.35	20109156	17396	1.99	1153	1160	1153	1497	807	1152	1155.96	8.16	0	-1363	1176	1163	1157	1144	1138	1161	1142	969	345	500	850	1	1	193859610	2241	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-56.38	1151	20230925	0.43	2650	-56.38	20230331	1151	0.43	20230925	2650	-56.38	20230331	1151	0.43	20230925	2.90	N	452260	500	969 억		15816723	N	N	52	N	00	N
18	20230925	161245	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1152	-21	5	-1.79	968162530	837806	83.37	1153	1170	1151	1524	822	1173	1155.62	8.30	0	-207147	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2233	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-56.53	1151	20230925	0.09	2650	-56.53	20230331	1151	0.09	20230925	2650	-56.53	20230331	1151	0.09	20230925	2.89	N	452260	500	969 억		16090205	N	N	52	N	00	N
19	20230925	151246	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1152	-21	5	-1.79	861365566	745090	74.15	1153	1170	1152	1524	822	1173	1156.06	8.30	0	-183540	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2233	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-56.53	1152	20230925	0.00	2650	-56.53	20230331	1152	0.00	20230925	2650	-56.53	20230331	1152	0.00	20230925	2.89	N	452260	500	969 억		16090205	N	N	0	N	00	N
20	20230925	141227	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1155	-18	5	-1.53	708503543	612556	60.96	1153	1170	1153	1524	822	1173	1156.63	8.30	0	-154360	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2239	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-56.42	1153	20230925	0.17	2650	-56.42	20230331	1153	0.17	20230925	2650	-56.42	20230331	1153	0.17	20230925	2.89	N	452260	500	969 억		16090205	N	N	0	N	00	N
21	20230925	131232	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1155	-18	5	-1.53	549785346	475073	47.28	1153	1170	1153	1524	822	1173	1157.26	8.30	0	-130403	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2239	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-56.42	1153	20230925	0.17	2650	-56.42	20230331	1153	0.17	20230925	2650	-56.42	20230331	1153	0.17	20230925	2.89	N	452260	500	969 억		16090205	N	N	0	N	00	N
22	20230925	121236	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1158	-15	5	-1.28	442016652	381804	37.99	1153	1170	1153	1524	822	1173	1157.71	8.30	0	-101483	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2245	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-56.30	1153	20230925	0.43	2650	-56.30	20230331	1153	0.43	20230925	2650	-56.30	20230331	1153	0.43	20230925	2.89	N	452260	500	969 억		16090205	N	N	0	N	00	N
23	20230925	111231	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1157	-16	5	-1.36	384866285	332401	33.08	1153	1170	1153	1524	822	1173	1157.84	8.30	0	-89947	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2243	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-56.34	1153	20230925	0.35	2650	-56.34	20230331	1153	0.35	20230925	2650	-56.34	20230331	1153	0.35	20230925	2.89	N	452260	500	969 억		16090205	N	N	0	N	00	N
24	20230925	101235	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1161	-12	5	-1.02	306627737	264808	26.35	1153	1170	1153	1524	822	1173	1157.92	8.30	0	-67810	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2251	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-56.19	1153	20230925	0.69	2650	-56.19	20230331	1153	0.69	20230925	2650	-56.19	20230331	1153	0.69	20230925	2.89	N	452260	500	969 억		16090205	N	N	0	N	00	N
25	20230925	091230	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1170	-3	5	-0.26	98068523	84793	8.44	1153	1170	1153	1524	822	1173	1156.56	8.30	0	-7214	1201	1186	1178	1163	1155	1183	1160	969	351	500	860	1	1	193859610	2268	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-55.85	1153	20230925	1.47	2650	-55.85	20230331	1153	1.47	20230925	2650	-55.85	20230331	1153	1.47	20230925	2.89	N	452260	500	969 억		16090205	N	N	0	N	00	N
26	20230922	161312	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1173	-20	5	-1.68	1168943968	992492	113.65	1190	1193	1170	1550	836	1193	1177.80	8.40	0	-194753	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2274	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-55.74	1170	20230922	0.26	2650	-55.74	20230331	1170	0.26	20230922	2650	-55.74	20230331	1170	0.26	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
27	20230922	151311	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1173	-20	5	-1.68	1111019234	943121	107.99	1190	1193	1170	1550	836	1193	1178.01	8.40	0	-190264	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2274	0.00	0.00	12	0.49	0.00	0.00	2650	20230331	-55.74	1170	20230922	0.26	2650	-55.74	20230331	1170	0.26	20230922	2650	-55.74	20230331	1170	0.26	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
28	20230922	141309	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1177	-16	5	-1.34	793085475	672150	76.96	1190	1193	1174	1550	836	1193	1179.91	8.40	0	-136797	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2282	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-55.58	1174	20230922	0.26	2650	-55.58	20230331	1174	0.26	20230922	2650	-55.58	20230331	1174	0.26	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
29	20230922	131146	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1180	-13	5	-1.09	703171225	595892	68.23	1190	1193	1174	1550	836	1193	1180.01	8.40	0	-135036	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2288	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-55.47	1174	20230922	0.51	2650	-55.47	20230331	1174	0.51	20230922	2650	-55.47	20230331	1174	0.51	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
30	20230922	121146	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1180	-13	5	-1.09	618197545	523809	59.98	1190	1193	1174	1550	836	1193	1180.18	8.40	0	-128630	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2288	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-55.47	1174	20230922	0.51	2650	-55.47	20230331	1174	0.51	20230922	2650	-55.47	20230331	1174	0.51	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
31	20230922	111141	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1181	-12	5	-1.01	525637262	445389	51.00	1190	1193	1174	1550	836	1193	1180.15	8.40	0	-118468	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2289	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-55.43	1174	20230922	0.60	2650	-55.43	20230331	1174	0.60	20230922	2650	-55.43	20230331	1174	0.60	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
32	20230922	101137	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1176	-17	5	-1.42	417984656	353947	40.53	1190	1193	1175	1550	836	1193	1180.89	8.40	0	-105971	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2280	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-55.62	1175	20230922	0.09	2650	-55.62	20230331	1175	0.09	20230922	2650	-55.62	20230331	1175	0.09	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
33	20230922	091138	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1187	-6	5	-0.50	76848452	64843	7.42	1190	1193	1180	1550	836	1193	1185.04	8.40	0	-15970	1227	1209	1200	1182	1173	1205	1178	969	357	500	880	1	1	193859610	2301	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-55.21	1180	20230922	0.59	2650	-55.21	20230331	1180	0.59	20230922	2650	-55.21	20230331	1180	0.59	20230922	2.90	N	452260	500	969 억		16288114	N	N	29	N	00	N
34	20230921	161134	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1193	-22	5	-1.81	1038559873	864858	184.51	1215	1218	1191	1579	851	1215	1200.91	8.43	0	-39888	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2313	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-54.98	1182	20230727	0.93	2650	-54.98	20230331	1182	0.93	20230727	2650	-54.98	20230331	1182	0.93	20230727	2.90	N	452260	500	969 억		16333459	N	N	29	N	00	N
35	20230921	151127	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1193	-22	5	-1.81	967196445	805035	171.75	1215	1218	1191	1579	851	1215	1201.43	8.43	0	-33652	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2313	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-54.98	1182	20230727	0.93	2650	-54.98	20230331	1182	0.93	20230727	2650	-54.98	20230331	1182	0.93	20230727	2.90	N	452260	500	969 억		16333459	N	N	71	N	00	N
36	20230921	141129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1194	-21	5	-1.73	772867683	642228	137.01	1215	1218	1193	1579	851	1215	1203.42	8.43	0	-28057	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2315	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-54.94	1182	20230727	1.02	2650	-54.94	20230331	1182	1.02	20230727	2650	-54.94	20230331	1182	1.02	20230727	2.90	N	452260	500	969 억		16333459	N	N	71	N	00	N
37	20230921	131130	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1200	-15	5	-1.23	617732729	512704	109.38	1215	1218	1199	1579	851	1215	1204.85	8.43	0	-19685	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2326	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-54.72	1182	20230727	1.52	2650	-54.72	20230331	1182	1.52	20230727	2650	-54.72	20230331	1182	1.52	20230727	2.90	N	452260	500	969 억		16333459	N	N	71	N	00	N
38	20230921	121121	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1200	-15	5	-1.23	543217011	450602	96.13	1215	1218	1200	1579	851	1215	1205.54	8.43	0	-13858	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2326	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-54.72	1182	20230727	1.52	2650	-54.72	20230331	1182	1.52	20230727	2650	-54.72	20230331	1182	1.52	20230727	2.90	N	452260	500	969 억		16333459	N	N	71	N	00	N
39	20230921	111145	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1201	-14	5	-1.15	391459995	324215	69.17	1215	1218	1200	1579	851	1215	1207.41	8.43	0	-11522	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2328	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-54.68	1182	20230727	1.61	2650	-54.68	20230331	1182	1.61	20230727	2650	-54.68	20230331	1182	1.61	20230727	2.90	N	452260	500	969 억		16333459	N	N	71	N	00	N
40	20230921	101122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1210	-5	5	-0.41	193344668	159516	34.03	1215	1218	1206	1579	851	1215	1212.07	8.43	0	-6409	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2346	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-54.34	1182	20230727	2.37	2650	-54.34	20230331	1182	2.37	20230727	2650	-54.34	20230331	1182	2.37	20230727	2.90	N	452260	500	969 억		16333459	N	N	71	N	00	N
41	20230921	091122	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1211	-4	5	-0.33	41398384	34124	7.28	1215	1218	1211	1579	851	1215	1213.17	8.43	0	-5584	1235	1224	1219	1208	1203	1222	1206	969	364	500	890	1	1	193859610	2348	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-54.30	1182	20230727	2.45	2650	-54.30	20230331	1182	2.45	20230727	2650	-54.30	20230331	1182	2.45	20230727	2.90	N	452260	500	969 억		16333459	N	N	71	N	00	N
42	20230920	161134	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1215	-2	5	-0.16	564347726	463151	59.95	1217	1230	1214	1582	852	1217	1218.50	8.43	0	-15187	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2355	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-54.15	1182	20230727	2.79	2650	-54.15	20230331	1182	2.79	20230727	2650	-54.15	20230331	1182	2.79	20230727	2.94	N	452260	500	969 억		16344164	N	N	71	N	00	N
43	20230920	151104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1217	0	3	0.00	511985976	420088	54.38	1217	1230	1214	1582	852	1217	1218.76	8.43	0	-8237	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2359	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-54.08	1182	20230727	2.96	2650	-54.08	20230331	1182	2.96	20230727	2650	-54.08	20230331	1182	2.96	20230727	2.94	N	452260	500	969 억		16344164	N	N	2466	N	00	N
44	20230920	141121	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1216	-1	5	-0.08	406888222	333709	43.20	1217	1230	1216	1582	852	1217	1219.29	8.43	0	-16686	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2357	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-54.11	1182	20230727	2.88	2650	-54.11	20230331	1182	2.88	20230727	2650	-54.11	20230331	1182	2.88	20230727	2.94	N	452260	500	969 억		16344164	N	N	2466	N	00	N
45	20230920	131114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1218	1	2	0.08	334532763	274261	35.50	1217	1230	1217	1582	852	1217	1219.76	8.43	0	-17063	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2361	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-54.04	1182	20230727	3.05	2650	-54.04	20230331	1182	3.05	20230727	2650	-54.04	20230331	1182	3.05	20230727	2.94	N	452260	500	969 억		16344164	N	N	2466	N	00	N
46	20230920	121114	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1220	3	2	0.25	278033298	227879	29.50	1217	1230	1217	1582	852	1217	1220.09	8.43	0	-20108	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2365	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-53.96	1182	20230727	3.21	2650	-53.96	20230331	1182	3.21	20230727	2650	-53.96	20230331	1182	3.21	20230727	2.94	N	452260	500	969 억		16344164	N	N	2466	N	00	N
47	20230920	111123	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1219	2	2	0.16	230727567	189089	24.48	1217	1230	1217	1582	852	1217	1220.21	8.43	0	-19502	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2363	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-54.00	1182	20230727	3.13	2650	-54.00	20230331	1182	3.13	20230727	2650	-54.00	20230331	1182	3.13	20230727	2.94	N	452260	500	969 억		16344164	N	N	2466	N	00	N
48	20230920	101058	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1219	2	2	0.16	161241489	132089	17.10	1217	1230	1217	1582	852	1217	1220.70	8.43	0	-20584	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2363	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-54.00	1182	20230727	3.13	2650	-54.00	20230331	1182	3.13	20230727	2650	-54.00	20230331	1182	3.13	20230727	2.94	N	452260	500	969 억		16344164	N	N	2466	N	00	N
49	20230920	091112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1219	2	2	0.16	27337550	22386	2.90	1217	1225	1217	1582	852	1217	1221.19	8.43	0	-4596	1237	1226	1221	1210	1205	1224	1208	969	365	500	900	1	1	193859610	2363	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-54.00	1182	20230727	3.13	2650	-54.00	20230331	1182	3.13	20230727	2650	-54.00	20230331	1182	3.13	20230727	2.94	N	452260	500	969 억		16344164	N	N	2466	N	00	N
50	20230919	161110	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1217	-15	5	-1.22	936141032	767050	86.81	1231	1232	1216	1601	863	1232	1220.48	8.59	0	-293724	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2359	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-54.08	1182	20230727	2.96	2650	-54.08	20230331	1182	2.96	20230727	2650	-54.08	20230331	1182	2.96	20230727	2.86	N	452260	500	969 억		16650733	N	N	2466	N	00	N
51	20230919	151110	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1219	-13	5	-1.06	879920616	720878	81.58	1231	1232	1216	1601	863	1232	1220.62	8.59	0	-296806	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2363	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-54.00	1182	20230727	3.13	2650	-54.00	20230331	1182	3.13	20230727	2650	-54.00	20230331	1182	3.13	20230727	2.86	N	452260	500	969 억		16650733	N	N	2166	N	00	N
52	20230919	141113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1219	-13	5	-1.06	659481804	540013	61.11	1231	1232	1217	1601	863	1232	1221.23	8.59	0	-226485	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2363	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-54.00	1182	20230727	3.13	2650	-54.00	20230331	1182	3.13	20230727	2650	-54.00	20230331	1182	3.13	20230727	2.86	N	452260	500	969 억		16650733	N	N	2166	N	00	N
53	20230919	131051	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1220	-12	5	-0.97	572659638	468782	53.05	1231	1232	1217	1601	863	1232	1221.59	8.59	0	-213099	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2365	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-53.96	1182	20230727	3.21	2650	-53.96	20230331	1182	3.21	20230727	2650	-53.96	20230331	1182	3.21	20230727	2.86	N	452260	500	969 억		16650733	N	N	2166	N	00	N
54	20230919	121108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1218	-14	5	-1.14	462117717	378054	42.79	1231	1232	1218	1601	863	1232	1222.36	8.59	0	-172900	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2361	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-54.04	1182	20230727	3.05	2650	-54.04	20230331	1182	3.05	20230727	2650	-54.04	20230331	1182	3.05	20230727	2.86	N	452260	500	969 억		16650733	N	N	2166	N	00	N
55	20230919	111115	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1220	-12	5	-0.97	372049506	304211	34.43	1231	1232	1218	1601	863	1232	1223.00	8.59	0	-145859	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2365	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-53.96	1182	20230727	3.21	2650	-53.96	20230331	1182	3.21	20230727	2650	-53.96	20230331	1182	3.21	20230727	2.86	N	452260	500	969 억		16650733	N	N	2166	N	00	N
56	20230919	101107	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1225	-7	5	-0.57	207397444	169273	19.16	1231	1232	1221	1601	863	1232	1225.22	8.59	0	-72010	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2375	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-53.77	1182	20230727	3.64	2650	-53.77	20230331	1182	3.64	20230727	2650	-53.77	20230331	1182	3.64	20230727	2.86	N	452260	500	969 억		16650733	N	N	2166	N	00	N
57	20230919	091104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1227	-5	5	-0.41	54081212	44050	4.99	1231	1232	1222	1601	863	1232	1227.72	8.59	0	-23593	1260	1246	1230	1216	1200	1253	1223	969	369	500	910	1	1	193859610	2379	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-53.70	1182	20230727	3.81	2650	-53.70	20230331	1182	3.81	20230727	2650	-53.70	20230331	1182	3.81	20230727	2.86	N	452260	500	969 억		16650733	N	N	2166	N	00	N
58	20230918	161112	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1232	19	2	1.57	1077105422	875616	31.82	1218	1244	1214	1576	850	1213	1230.13	8.57	0	37715	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2388	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-53.51	1182	20230727	4.23	2650	-53.51	20230331	1182	4.23	20230727	2650	-53.51	20230331	1182	4.23	20230727	2.85	N	452260	500	969 억		16614965	N	N	2166	N	00	N
59	20230918	151106	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1233	20	2	1.65	1007999545	819467	29.78	1218	1244	1214	1576	850	1213	1230.09	8.57	0	36099	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2390	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-53.47	1182	20230727	4.31	2650	-53.47	20230331	1182	4.31	20230727	2650	-53.47	20230331	1182	4.31	20230727	2.85	N	452260	500	969 억		16614965	N	N	1113	N	00	N
60	20230918	141131	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1233	20	2	1.65	940823592	765008	27.80	1218	1244	1214	1576	850	1213	1229.85	8.57	0	43599	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2390	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-53.47	1182	20230727	4.31	2650	-53.47	20230331	1182	4.31	20230727	2650	-53.47	20230331	1182	4.31	20230727	2.85	N	452260	500	969 억		16614965	N	N	1113	N	00	N
61	20230918	131105	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1231	18	2	1.48	905080753	736014	26.74	1218	1244	1214	1576	850	1213	1229.73	8.57	0	49867	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2386	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-53.55	1182	20230727	4.15	2650	-53.55	20230331	1182	4.15	20230727	2650	-53.55	20230331	1182	4.15	20230727	2.85	N	452260	500	969 억		16614965	N	N	1113	N	00	N
62	20230918	121115	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1240	27	2	2.23	801874127	652393	23.70	1218	1244	1214	1576	850	1213	1229.15	8.57	0	54203	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2404	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-53.21	1182	20230727	4.91	2650	-53.21	20230331	1182	4.91	20230727	2650	-53.21	20230331	1182	4.91	20230727	2.85	N	452260	500	969 억		16614965	N	N	1113	N	00	N
63	20230918	111051	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1228	15	2	1.24	657646405	535700	19.46	1218	1244	1214	1576	850	1213	1227.67	8.57	0	37128	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2381	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-53.66	1182	20230727	3.89	2650	-53.66	20230331	1182	3.89	20230727	2650	-53.66	20230331	1182	3.89	20230727	2.85	N	452260	500	969 억		16614965	N	N	1113	N	00	N
64	20230918	101046	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1229	16	2	1.32	516816367	420805	15.29	1218	1244	1214	1576	850	1213	1228.20	8.57	0	52827	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2383	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-53.62	1182	20230727	3.98	2650	-53.62	20230331	1182	3.98	20230727	2650	-53.62	20230331	1182	3.98	20230727	2.85	N	452260	500	969 억		16614965	N	N	1113	N	00	N
65	20230918	091054	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1232	19	2	1.57	271979543	221944	8.06	1218	1244	1214	1576	850	1213	1225.50	8.57	0	80124	1289	1251	1232	1194	1175	1241	1184	969	363	500	890	1	1	193859610	2388	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-53.51	1182	20230727	4.23	2650	-53.51	20230331	1182	4.23	20230727	2650	-53.51	20230331	1182	4.23	20230727	2.85	N	452260	500	969 억		16614965	N	N	1113	N	00	N
66	20230915	161100	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1213	-39	5	-3.12	3043265706	2473002	378.48	1254	1270	1213	1627	877	1252	1230.83	9.02	0	-855711	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2352	0.00	0.00	12	1.28	0.00	0.00	2650	20230331	-54.23	1182	20230727	2.62	2650	-54.23	20230331	1182	2.62	20230727	2650	-54.23	20230331	1182	2.62	20230727	2.94	N	452260	500	969 억		17476888	N	N	1113	N	00	N
67	20230915	151057	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1252	0	3	0.00	1075449406	855694	130.96	1254	1270	1251	1627	877	1252	1256.82	9.02	0	-212585	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2427	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-52.75	1182	20230727	5.92	2650	-52.75	20230331	1182	5.92	20230727	2650	-52.75	20230331	1182	5.92	20230727	2.94	N	452260	500	969 억		17476888	N	N	13880	N	00	N
68	20230915	141104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1261	9	2	0.72	739110486	588008	89.99	1254	1270	1251	1627	877	1252	1256.97	9.02	0	-108621	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2445	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-52.42	1182	20230727	6.68	2650	-52.42	20230331	1182	6.68	20230727	2650	-52.42	20230331	1182	6.68	20230727	2.94	N	452260	500	969 억		17476888	N	N	13880	N	00	N
69	20230915	131050	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1254	2	2	0.16	504781499	402014	61.53	1254	1264	1251	1627	877	1252	1255.63	9.02	0	-108511	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2431	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-52.68	1182	20230727	6.09	2650	-52.68	20230331	1182	6.09	20230727	2650	-52.68	20230331	1182	6.09	20230727	2.94	N	452260	500	969 억		17476888	N	N	13880	N	00	N
70	20230915	121057	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1253	1	2	0.08	366945906	292014	44.69	1254	1264	1251	1627	877	1252	1256.60	9.02	0	-55747	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2429	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-52.72	1182	20230727	6.01	2650	-52.72	20230331	1182	6.01	20230727	2650	-52.72	20230331	1182	6.01	20230727	2.94	N	452260	500	969 억		17476888	N	N	13880	N	00	N
71	20230915	111110	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1254	2	2	0.16	283499120	225421	34.50	1254	1264	1251	1627	877	1252	1257.64	9.02	0	-18088	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2431	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-52.68	1182	20230727	6.09	2650	-52.68	20230331	1182	6.09	20230727	2650	-52.68	20230331	1182	6.09	20230727	2.94	N	452260	500	969 억		17476888	N	N	13880	N	00	N
72	20230915	101106	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1261	9	2	0.72	163748568	129983	19.89	1254	1264	1251	1627	877	1252	1259.77	9.02	0	24712	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2445	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-52.42	1182	20230727	6.68	2650	-52.42	20230331	1182	6.68	20230727	2650	-52.42	20230331	1182	6.68	20230727	2.94	N	452260	500	969 억		17476888	N	N	13880	N	00	N
73	20230915	091053	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1262	10	2	0.80	45219442	35963	5.50	1254	1263	1251	1627	877	1252	1257.39	9.02	0	16332	1282	1267	1259	1244	1236	1274	1251	969	375	500	920	1	1	193859610	2447	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-52.38	1182	20230727	6.77	2650	-52.38	20230331	1182	6.77	20230727	2650	-52.38	20230331	1182	6.77	20230727	2.94	N	452260	500	969 억		17476888	N	N	13880	N	00	N
74	20230914	161104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1252	-5	5	-0.40	815726619	649309	58.44	1251	1274	1251	1634	880	1257	1256.36	9.10	0	-194224	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2427	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-52.75	1182	20230727	5.92	2650	-52.75	20230331	1182	5.92	20230727	2650	-52.75	20230331	1182	5.92	20230727	2.98	N	452260	500	969 억		17639860	N	N	13880	N	00	N
75	20230914	151027	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1257	0	3	0.00	692133227	550754	49.57	1251	1274	1251	1634	880	1257	1256.70	9.10	0	-158868	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2437	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-52.57	1182	20230727	6.35	2650	-52.57	20230331	1182	6.35	20230727	2650	-52.57	20230331	1182	6.35	20230727	2.98	N	452260	500	969 억		17639860	N	N	1640	N	00	N
76	20230914	141059	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1252	-5	5	-0.40	559534258	445313	40.08	1251	1274	1251	1634	880	1257	1256.50	9.10	0	-134198	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2427	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-52.75	1182	20230727	5.92	2650	-52.75	20230331	1182	5.92	20230727	2650	-52.75	20230331	1182	5.92	20230727	2.98	N	452260	500	969 억		17639860	N	N	1640	N	00	N
77	20230914	131034	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1257	0	3	0.00	469967868	373916	33.65	1251	1274	1251	1634	880	1257	1256.88	9.10	0	-108777	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2437	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-52.57	1182	20230727	6.35	2650	-52.57	20230331	1182	6.35	20230727	2650	-52.57	20230331	1182	6.35	20230727	2.98	N	452260	500	969 억		17639860	N	N	1640	N	00	N
78	20230914	121043	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1256	-1	5	-0.08	341930408	271857	24.47	1251	1274	1251	1634	880	1257	1257.76	9.10	0	-80384	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2435	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-52.60	1182	20230727	6.26	2650	-52.60	20230331	1182	6.26	20230727	2650	-52.60	20230331	1182	6.26	20230727	2.98	N	452260	500	969 억		17639860	N	N	1640	N	00	N
79	20230914	111035	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1259	2	2	0.16	304074108	241734	21.76	1251	1274	1251	1634	880	1257	1257.89	9.10	0	-71418	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2441	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-52.49	1182	20230727	6.51	2650	-52.49	20230331	1182	6.51	20230727	2650	-52.49	20230331	1182	6.51	20230727	2.98	N	452260	500	969 억		17639860	N	N	1640	N	00	N
80	20230914	101029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1263	6	2	0.48	182243562	144948	13.05	1251	1274	1251	1634	880	1257	1257.30	9.10	0	-57604	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2448	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-52.34	1182	20230727	6.85	2650	-52.34	20230331	1182	6.85	20230727	2650	-52.34	20230331	1182	6.85	20230727	2.98	N	452260	500	969 억		17639860	N	N	1640	N	00	N
81	20230914	091047	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1258	1	2	0.08	53864196	42868	3.86	1251	1274	1251	1634	880	1257	1256.51	9.10	0	-17577	1291	1274	1265	1248	1239	1269	1243	969	377	500	930	1	1	193859610	2439	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-52.53	1182	20230727	6.43	2650	-52.53	20230331	1182	6.43	20230727	2650	-52.53	20230331	1182	6.43	20230727	2.98	N	452260	500	969 억		17639860	N	N	1640	N	00	N
82	20230913	161053	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1257	-25	5	-1.95	1374794458	1088367	122.80	1280	1282	1256	1666	898	1282	1263.19	9.21	0	-198697	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2437	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-52.57	1182	20230727	6.35	2650	-52.57	20230331	1182	6.35	20230727	2650	-52.57	20230331	1182	6.35	20230727	2.99	N	452260	500	969 억		17844946	N	N	1640	N	00	N
83	20230913	151045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1262	-20	5	-1.56	1247706173	987289	111.40	1280	1282	1256	1666	898	1282	1263.76	9.21	0	-193514	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2447	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-52.38	1182	20230727	6.77	2650	-52.38	20230331	1182	6.77	20230727	2650	-52.38	20230331	1182	6.77	20230727	2.99	N	452260	500	969 억		17844946	N	N	0	N	00	N
84	20230913	141054	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1262	-20	5	-1.56	1005750679	795117	89.72	1280	1282	1257	1666	898	1282	1264.89	9.21	0	-160511	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2447	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-52.38	1182	20230727	6.77	2650	-52.38	20230331	1182	6.77	20230727	2650	-52.38	20230331	1182	6.77	20230727	2.99	N	452260	500	969 억		17844946	N	N	0	N	00	N
85	20230913	131021	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1260	-22	5	-1.72	820765868	648363	73.16	1280	1282	1259	1666	898	1282	1265.89	9.21	0	-122523	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2443	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-52.45	1182	20230727	6.60	2650	-52.45	20230331	1182	6.60	20230727	2650	-52.45	20230331	1182	6.60	20230727	2.99	N	452260	500	969 억		17844946	N	N	0	N	00	N
86	20230913	121048	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1265	-17	5	-1.33	621338720	490133	55.30	1280	1282	1259	1666	898	1282	1267.67	9.21	0	-101798	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2452	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-52.26	1182	20230727	7.02	2650	-52.26	20230331	1182	7.02	20230727	2650	-52.26	20230331	1182	7.02	20230727	2.99	N	452260	500	969 억		17844946	N	N	0	N	00	N
87	20230913	111048	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1262	-20	5	-1.56	543260929	428303	48.33	1280	1282	1259	1666	898	1282	1268.38	9.21	0	-89895	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2447	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-52.38	1182	20230727	6.77	2650	-52.38	20230331	1182	6.77	20230727	2650	-52.38	20230331	1182	6.77	20230727	2.99	N	452260	500	969 억		17844946	N	N	0	N	00	N
88	20230913	101032	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1273	-9	5	-0.70	255602504	200937	22.67	1280	1282	1269	1666	898	1282	1272.02	9.21	0	-38687	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2468	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-51.96	1182	20230727	7.70	2650	-51.96	20230331	1182	7.70	20230727	2650	-51.96	20230331	1182	7.70	20230727	2.99	N	452260	500	969 억		17844946	N	N	0	N	00	N
89	20230913	091024	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1275	-7	5	-0.55	88123467	69211	7.81	1280	1282	1270	1666	898	1282	1273.17	9.21	0	-23064	1317	1299	1287	1269	1257	1293	1263	969	384	500	940	1	1	193859610	2472	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-51.89	1182	20230727	7.87	2650	-51.89	20230331	1182	7.87	20230727	2650	-51.89	20230331	1182	7.87	20230727	2.99	N	452260	500	969 억		17844946	N	N	0	N	00	N
90	20230912	161023	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1282	-9	5	-0.70	1123363722	873854	122.88	1293	1305	1275	1678	904	1291	1285.56	9.19	0	35434	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2485	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-51.62	1182	20230727	8.46	2650	-51.62	20230331	1182	8.46	20230727	2650	-51.62	20230331	1182	8.46	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
91	20230912	151032	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1279	-12	5	-0.93	1048969775	815720	114.71	1293	1305	1275	1678	904	1291	1285.94	9.19	0	38536	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2479	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-51.74	1182	20230727	8.21	2650	-51.74	20230331	1182	8.21	20230727	2650	-51.74	20230331	1182	8.21	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
92	20230912	141029	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1279	-12	5	-0.93	959559886	745873	104.88	1293	1305	1275	1678	904	1291	1286.49	9.19	0	32819	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2479	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-51.74	1182	20230727	8.21	2650	-51.74	20230331	1182	8.21	20230727	2650	-51.74	20230331	1182	8.21	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
93	20230912	131015	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1279	-12	5	-0.93	820511722	637255	89.61	1293	1305	1275	1678	904	1291	1287.57	9.19	0	47846	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2479	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-51.74	1182	20230727	8.21	2650	-51.74	20230331	1182	8.21	20230727	2650	-51.74	20230331	1182	8.21	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
94	20230912	121016	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1289	-2	5	-0.15	645370515	500390	70.36	1293	1305	1278	1678	904	1291	1289.74	9.19	0	61427	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2499	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-51.36	1182	20230727	9.05	2650	-51.36	20230331	1182	9.05	20230727	2650	-51.36	20230331	1182	9.05	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
95	20230912	111024	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1289	-2	5	-0.15	412425124	319041	44.86	1293	1305	1283	1678	904	1291	1292.70	9.19	0	48897	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2499	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-51.36	1182	20230727	9.05	2650	-51.36	20230331	1182	9.05	20230727	2650	-51.36	20230331	1182	9.05	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
96	20230912	101012	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1294	3	2	0.23	257965696	199260	28.02	1293	1305	1285	1678	904	1291	1294.62	9.19	0	48390	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2509	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-51.17	1182	20230727	9.48	2650	-51.17	20230331	1182	9.48	20230727	2650	-51.17	20230331	1182	9.48	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
97	20230912	091036	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1290	-1	5	-0.08	76226237	58999	8.30	1293	1295	1289	1678	904	1291	1291.99	9.19	0	15535	1322	1306	1297	1281	1272	1314	1289	969	387	500	950	1	1	193859610	2501	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-51.32	1182	20230727	9.14	2650	-51.32	20230331	1182	9.14	20230727	2650	-51.32	20230331	1182	9.14	20230727	3.06	N	452260	500	969 억		17814669	N	N	0	N	00	N
98	20230911	161015	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1291	-6	5	-0.46	909013547	702518	57.89	1288	1313	1288	1686	908	1297	1293.94	9.24	0	-103098	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2503	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-51.28	1182	20230727	9.22	2650	-51.28	20230331	1182	9.22	20230727	2650	-51.28	20230331	1182	9.22	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
99	20230911	151016	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1294	-3	5	-0.23	813989544	628899	51.82	1288	1313	1288	1686	908	1297	1294.31	9.24	0	-79762	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2509	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-51.17	1182	20230727	9.48	2650	-51.17	20230331	1182	9.48	20230727	2650	-51.17	20230331	1182	9.48	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
100	20230911	141027	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1293	-4	5	-0.31	591069889	456650	37.63	1288	1313	1288	1686	908	1297	1294.36	9.24	0	-63142	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2507	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-51.21	1182	20230727	9.39	2650	-51.21	20230331	1182	9.39	20230727	2650	-51.21	20230331	1182	9.39	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
101	20230911	130959	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1293	-4	5	-0.31	479049678	369987	30.49	1288	1313	1288	1686	908	1297	1294.77	9.24	0	-55051	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2507	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-51.21	1182	20230727	9.39	2650	-51.21	20230331	1182	9.39	20230727	2650	-51.21	20230331	1182	9.39	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
102	20230911	121017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1293	-4	5	-0.31	431873195	333526	27.48	1288	1313	1288	1686	908	1297	1294.87	9.24	0	-52248	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2507	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-51.21	1182	20230727	9.39	2650	-51.21	20230331	1182	9.39	20230727	2650	-51.21	20230331	1182	9.39	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
103	20230911	110959	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1295	-2	5	-0.15	331602683	256016	21.10	1288	1313	1288	1686	908	1297	1295.24	9.24	0	-43878	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2510	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-51.13	1182	20230727	9.56	2650	-51.13	20230331	1182	9.56	20230727	2650	-51.13	20230331	1182	9.56	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
104	20230911	100959	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1292	-5	5	-0.39	209076797	161330	13.29	1288	1313	1288	1686	908	1297	1295.96	9.24	0	-26148	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2505	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-51.25	1182	20230727	9.31	2650	-51.25	20230331	1182	9.31	20230727	2650	-51.25	20230331	1182	9.31	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
105	20230911	090956	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1295	-2	5	-0.15	55612131	42829	3.53	1288	1313	1288	1686	908	1297	1298.47	9.24	0	-5379	1337	1316	1298	1277	1259	1327	1288	969	389	500	950	1	1	193859610	2510	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-51.13	1182	20230727	9.56	2650	-51.13	20230331	1182	9.56	20230727	2650	-51.13	20230331	1182	9.56	20230727	3.03	N	452260	500	969 억		17919790	N	N	0	N	00	N
106	20230908	161022	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1297	-3	5	-0.23	1554394257	1203603	80.34	1295	1319	1280	1690	910	1300	1291.45	9.46	0	-404908	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2514	0.00	0.00	12	0.62	0.00	0.00	2650	20230331	-51.06	1182	20230727	9.73	2650	-51.06	20230331	1182	9.73	20230727	2650	-51.06	20230331	1182	9.73	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
107	20230908	151024	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1298	-2	5	-0.15	1470551073	1139003	76.03	1295	1319	1280	1690	910	1300	1291.09	9.46	0	-384627	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2516	0.00	0.00	12	0.59	0.00	0.00	2650	20230331	-51.02	1182	20230727	9.81	2650	-51.02	20230331	1182	9.81	20230727	2650	-51.02	20230331	1182	9.81	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
108	20230908	141011	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1298	-2	5	-0.15	1180805775	916527	61.18	1295	1304	1280	1690	910	1300	1288.35	9.46	0	-265554	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2516	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-51.02	1182	20230727	9.81	2650	-51.02	20230331	1182	9.81	20230727	2650	-51.02	20230331	1182	9.81	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
109	20230908	131021	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1292	-8	5	-0.62	1035608803	804464	53.70	1295	1300	1280	1690	910	1300	1287.33	9.46	0	-217414	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2505	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-51.25	1182	20230727	9.31	2650	-51.25	20230331	1182	9.31	20230727	2650	-51.25	20230331	1182	9.31	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
110	20230908	121034	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1286	-14	5	-1.08	944898611	734075	49.00	1295	1300	1280	1690	910	1300	1287.20	9.46	0	-198086	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2493	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-51.47	1182	20230727	8.80	2650	-51.47	20230331	1182	8.80	20230727	2650	-51.47	20230331	1182	8.80	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
111	20230908	111026	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1283	-17	5	-1.31	833330858	647291	43.21	1295	1300	1280	1690	910	1300	1287.41	9.46	0	-170804	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2487	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-51.58	1182	20230727	8.54	2650	-51.58	20230331	1182	8.54	20230727	2650	-51.58	20230331	1182	8.54	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
112	20230908	101020	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1289	-11	5	-0.85	732781350	569128	37.99	1295	1300	1280	1690	910	1300	1287.55	9.46	0	-153900	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2499	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-51.36	1182	20230727	9.05	2650	-51.36	20230331	1182	9.05	20230727	2650	-51.36	20230331	1182	9.05	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
113	20230908	091027	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1290	-10	5	-0.77	308582371	239129	15.96	1295	1300	1283	1690	910	1300	1290.44	9.46	0	-40960	1349	1324	1308	1283	1267	1316	1275	969	390	500	960	1	1	193859610	2501	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-51.32	1182	20230727	9.14	2650	-51.32	20230331	1182	9.14	20230727	2650	-51.32	20230331	1182	9.14	20230727	3.07	N	452260	500	969 억		18330181	N	N	1	N	00	N
114	20230907	161008	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1300	-39	5	-2.91	1928575851	1473675	124.31	1333	1333	1292	1740	938	1339	1308.71	9.72	0	-444213	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2520	0.00	0.00	12	0.76	0.00	0.00	2650	20230331	-50.94	1182	20230727	9.98	2650	-50.94	20230331	1182	9.98	20230727	2650	-50.94	20230331	1182	9.98	20230727	3.02	N	452260	500	969 억		18841350	N	N	1	N	00	N
115	20230907	151013	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1301	-38	5	-2.84	1738889711	1327433	111.98	1333	1333	1298	1740	938	1339	1309.96	9.72	0	-361092	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2522	0.00	0.00	12	0.68	0.00	0.00	2650	20230331	-50.91	1182	20230727	10.07	2650	-50.91	20230331	1182	10.07	20230727	2650	-50.91	20230331	1182	10.07	20230727	3.02	N	452260	500	969 억		18841350	N	N	348	N	00	N
116	20230907	141012	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1306	-33	5	-2.46	1274315823	970836	81.90	1333	1333	1304	1740	938	1339	1312.60	9.72	0	-167689	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2532	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-50.72	1182	20230727	10.49	2650	-50.72	20230331	1182	10.49	20230727	2650	-50.72	20230331	1182	10.49	20230727	3.02	N	452260	500	969 억		18841350	N	N	348	N	00	N
117	20230907	131007	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1315	-24	5	-1.79	1097324955	835495	70.48	1333	1333	1305	1740	938	1339	1313.38	9.72	0	-121136	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2549	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-50.38	1182	20230727	11.25	2650	-50.38	20230331	1182	11.25	20230727	2650	-50.38	20230331	1182	11.25	20230727	3.02	N	452260	500	969 억		18841350	N	N	348	N	00	N
118	20230907	121023	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1312	-27	5	-2.02	1032248916	786028	66.31	1333	1333	1305	1740	938	1339	1313.25	9.72	0	-135508	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2543	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-50.49	1182	20230727	11.00	2650	-50.49	20230331	1182	11.00	20230727	2650	-50.49	20230331	1182	11.00	20230727	3.02	N	452260	500	969 억		18841350	N	N	348	N	00	N
119	20230907	111010	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1308	-31	5	-2.32	889158779	676599	57.08	1333	1333	1306	1740	938	1339	1314.16	9.72	0	-82630	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2536	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-50.64	1182	20230727	10.66	2650	-50.64	20230331	1182	10.66	20230727	2650	-50.64	20230331	1182	10.66	20230727	3.02	N	452260	500	969 억		18841350	N	N	348	N	00	N
120	20230907	101010	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1320	-19	5	-1.42	759795525	577853	48.75	1333	1333	1306	1740	938	1339	1314.86	9.72	0	-54495	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2559	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-50.19	1182	20230727	11.68	2650	-50.19	20230331	1182	11.68	20230727	2650	-50.19	20230331	1182	11.68	20230727	3.02	N	452260	500	969 억		18841350	N	N	348	N	00	N
121	20230907	091025	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1325	-14	5	-1.05	107201131	80803	6.82	1333	1333	1323	1740	938	1339	1326.70	9.72	0	-12249	1387	1363	1349	1325	1311	1356	1318	969	401	500	990	1	1	193859610	2569	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-50.00	1182	20230727	12.10	2650	-50.00	20230331	1182	12.10	20230727	2650	-50.00	20230331	1182	12.10	20230727	3.02	N	452260	500	969 억		18841350	N	N	348	N	00	N
122	20230906	161010	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1339	-15	5	-1.11	1600052104	1181174	90.91	1353	1373	1335	1760	948	1354	1354.64	9.79	0	-131227	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2596	0.00	0.00	12	0.61	0.00	0.00	2650	20230331	-49.47	1182	20230727	13.28	2650	-49.47	20230331	1182	13.28	20230727	2650	-49.47	20230331	1182	13.28	20230727	3.04	N	452260	500	969 억		18971322	N	N	348	N	00	N
123	20230906	151016	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1340	-14	5	-1.03	1527554673	1126948	86.74	1353	1373	1336	1760	948	1354	1355.48	9.79	0	-127171	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2598	0.00	0.00	12	0.58	0.00	0.00	2650	20230331	-49.43	1182	20230727	13.37	2650	-49.43	20230331	1182	13.37	20230727	2650	-49.43	20230331	1182	13.37	20230727	3.04	N	452260	500	969 억		18971322	N	N	96	N	00	N
124	20230906	141017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1345	-9	5	-0.66	1314751714	968278	74.52	1353	1373	1344	1760	948	1354	1357.82	9.79	0	-64362	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2607	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-49.25	1182	20230727	13.79	2650	-49.25	20230331	1182	13.79	20230727	2650	-49.25	20230331	1182	13.79	20230727	3.04	N	452260	500	969 억		18971322	N	N	96	N	00	N
125	20230906	131002	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1354	0	3	0.00	1182194618	869811	66.95	1353	1373	1345	1760	948	1354	1359.14	9.79	0	-41141	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2625	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-48.91	1182	20230727	14.55	2650	-48.91	20230331	1182	14.55	20230727	2650	-48.91	20230331	1182	14.55	20230727	3.04	N	452260	500	969 억		18971322	N	N	96	N	00	N
126	20230906	121017	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1351	-3	5	-0.22	1090911581	802215	61.74	1353	1373	1345	1760	948	1354	1359.87	9.79	0	-20647	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2619	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-49.02	1182	20230727	14.30	2650	-49.02	20230331	1182	14.30	20230727	2650	-49.02	20230331	1182	14.30	20230727	3.04	N	452260	500	969 억		18971322	N	N	96	N	00	N
127	20230906	111023	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1359	5	2	0.37	920336875	676359	52.06	1353	1373	1345	1760	948	1354	1360.72	9.79	0	-6162	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2635	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-48.72	1182	20230727	14.97	2650	-48.72	20230331	1182	14.97	20230727	2650	-48.72	20230331	1182	14.97	20230727	3.04	N	452260	500	969 억		18971322	N	N	96	N	00	N
128	20230906	101001	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1358	4	2	0.30	767606248	563848	43.40	1353	1373	1345	1760	948	1354	1361.37	9.79	0	999	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2633	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-48.75	1182	20230727	14.89	2650	-48.75	20230331	1182	14.89	20230727	2650	-48.75	20230331	1182	14.89	20230727	3.04	N	452260	500	969 억		18971322	N	N	96	N	00	N
129	20230906	091000	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1355	1	2	0.07	129806985	96217	7.41	1353	1356	1345	1760	948	1354	1349.11	9.79	0	-38758	1390	1371	1347	1328	1304	1381	1338	969	406	500	1000	1	1	193859610	2627	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-48.87	1182	20230727	14.64	2650	-48.87	20230331	1182	14.64	20230727	2650	-48.87	20230331	1182	14.64	20230727	3.04	N	452260	500	969 억		18971322	N	N	96	N	00	N
130	20230905	161000	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1354	28	2	2.11	1730451350	1289072	143.44	1326	1366	1323	1723	929	1326	1342.34	9.78	0	-1200	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2625	0.00	0.00	12	0.66	0.00	0.00	2650	20230331	-48.91	1182	20230727	14.55	2650	-48.91	20230331	1182	14.55	20230727	2650	-48.91	20230331	1182	14.55	20230727	3.12	N	452260	500	969 억		18960626	N	N	96	N	00	N
131	20230905	151014	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1353	27	2	2.04	1566336064	1167922	129.96	1326	1366	1323	1723	929	1326	1341.13	9.78	0	13544	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2623	0.00	0.00	12	0.60	0.00	0.00	2650	20230331	-48.94	1182	20230727	14.47	2650	-48.94	20230331	1182	14.47	20230727	2650	-48.94	20230331	1182	14.47	20230727	3.12	N	452260	500	969 억		18960626	N	N	204	N	00	N
132	20230905	141012	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1342	16	2	1.21	939992088	704084	78.35	1326	1347	1323	1723	929	1326	1335.06	9.78	0	-40365	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2602	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-49.36	1182	20230727	13.54	2650	-49.36	20230331	1182	13.54	20230727	2650	-49.36	20230331	1182	13.54	20230727	3.12	N	452260	500	969 억		18960626	N	N	204	N	00	N
133	20230905	130956	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1341	15	2	1.13	782288076	586485	65.26	1326	1347	1323	1723	929	1326	1333.86	9.78	0	-40523	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2600	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-49.40	1182	20230727	13.45	2650	-49.40	20230331	1182	13.45	20230727	2650	-49.40	20230331	1182	13.45	20230727	3.12	N	452260	500	969 억		18960626	N	N	204	N	00	N
134	20230905	120955	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1333	7	2	0.53	631415850	473654	52.71	1326	1347	1323	1723	929	1326	1333.08	9.78	0	-34587	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2584	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-49.70	1182	20230727	12.77	2650	-49.70	20230331	1182	12.77	20230727	2650	-49.70	20230331	1182	12.77	20230727	3.12	N	452260	500	969 억		18960626	N	N	204	N	00	N
135	20230905	111001	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1328	2	2	0.15	565011735	423797	47.16	1326	1347	1323	1723	929	1326	1333.22	9.78	0	-32288	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2574	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-49.89	1182	20230727	12.35	2650	-49.89	20230331	1182	12.35	20230727	2650	-49.89	20230331	1182	12.35	20230727	3.12	N	452260	500	969 억		18960626	N	N	204	N	00	N
136	20230905	100949	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1329	3	2	0.23	396145187	296542	33.00	1326	1347	1326	1723	929	1326	1335.89	9.78	0	-15987	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2576	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-49.85	1182	20230727	12.44	2650	-49.85	20230331	1182	12.44	20230727	2650	-49.85	20230331	1182	12.44	20230727	3.12	N	452260	500	969 억		18960626	N	N	204	N	00	N
137	20230905	090950	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1335	9	2	0.68	49244277	36882	4.10	1326	1339	1326	1723	929	1326	1335.22	9.78	0	5304	1364	1345	1330	1311	1296	1354	1320	969	397	500	980	1	1	193859610	2588	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-49.62	1182	20230727	12.94	2650	-49.62	20230331	1182	12.94	20230727	2650	-49.62	20230331	1182	12.94	20230727	3.12	N	452260	500	969 억		18960626	N	N	204	N	00	N
138	20230904	160942	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1326	7	2	0.53	1165888122	876606	52.43	1319	1349	1315	1714	924	1319	1330.01	9.84	0	-104382	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2571	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-49.96	1182	20230727	12.18	2650	-49.96	20230331	1182	12.18	20230727	2650	-49.96	20230331	1182	12.18	20230727	3.14	N	452260	500	969 억		19072026	N	N	204	N	00	N
139	20230904	150929	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1327	8	2	0.61	1122402357	843813	50.47	1319	1349	1315	1714	924	1319	1330.16	9.84	0	-104009	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2573	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-49.92	1182	20230727	12.27	2650	-49.92	20230331	1182	12.27	20230727	2650	-49.92	20230331	1182	12.27	20230727	3.14	N	452260	500	969 억		19072026	N	N	23	N	00	N
140	20230904	140929	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1328	9	2	0.68	1003257072	754394	45.12	1319	1349	1315	1714	924	1319	1329.88	9.84	0	-87528	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2574	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-49.89	1182	20230727	12.35	2650	-49.89	20230331	1182	12.35	20230727	2650	-49.89	20230331	1182	12.35	20230727	3.14	N	452260	500	969 억		19072026	N	N	23	N	00	N
141	20230904	130942	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1333	14	2	1.06	872256436	655958	39.23	1319	1349	1315	1714	924	1319	1329.74	9.84	0	-82599	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2584	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-49.70	1182	20230727	12.77	2650	-49.70	20230331	1182	12.77	20230727	2650	-49.70	20230331	1182	12.77	20230727	3.14	N	452260	500	969 억		19072026	N	N	23	N	00	N
142	20230904	120925	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1334	15	2	1.14	755740258	568471	34.00	1319	1349	1315	1714	924	1319	1329.43	9.84	0	-95784	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2586	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-49.66	1182	20230727	12.86	2650	-49.66	20230331	1182	12.86	20230727	2650	-49.66	20230331	1182	12.86	20230727	3.14	N	452260	500	969 억		19072026	N	N	23	N	00	N
143	20230904	110908	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1324	5	2	0.38	649634938	488452	29.21	1319	1349	1315	1714	924	1319	1329.99	9.84	0	-103248	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2567	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-50.04	1182	20230727	12.01	2650	-50.04	20230331	1182	12.01	20230727	2650	-50.04	20230331	1182	12.01	20230727	3.14	N	452260	500	969 억		19072026	N	N	23	N	00	N
144	20230904	100913	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1321	2	2	0.15	535273891	401897	24.04	1319	1349	1315	1714	924	1319	1331.87	9.84	0	-87201	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2561	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-50.15	1182	20230727	11.76	2650	-50.15	20230331	1182	11.76	20230727	2650	-50.15	20230331	1182	11.76	20230727	3.14	N	452260	500	969 억		19072026	N	N	23	N	00	N
145	20230904	090923	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1333	14	2	1.06	122688596	92565	5.54	1319	1335	1315	1714	924	1319	1325.43	9.84	0	-48992	1365	1341	1326	1302	1287	1334	1295	969	395	500	970	1	1	193859610	2584	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-49.70	1182	20230727	12.77	2650	-49.70	20230331	1182	12.77	20230727	2650	-49.70	20230331	1182	12.77	20230727	3.14	N	452260	500	969 억		19072026	N	N	23	N	00	N
146	20230901	160918	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1319	-2	5	-0.15	2196552749	1654578	84.99	1321	1350	1311	1717	925	1321	1327.57	9.95	0	-31755	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2557	0.00	0.00	12	0.85	0.00	0.00	2650	20230331	-50.23	1182	20230727	11.59	2650	-50.23	20230331	1182	11.59	20230727	2650	-50.23	20230331	1182	11.59	20230727	3.16	N	452260	500	969 억		19286395	N	N	23	N	00	N
147	20230901	150932	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1325	4	2	0.30	2123671519	1599376	82.16	1321	1350	1311	1717	925	1321	1327.82	9.95	0	-26510	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2569	0.00	0.00	12	0.83	0.00	0.00	2650	20230331	-50.00	1182	20230727	12.10	2650	-50.00	20230331	1182	12.10	20230727	2650	-50.00	20230331	1182	12.10	20230727	3.16	N	452260	500	969 억		19286395	N	N	45	N	00	N
148	20230901	140931	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1339	18	2	1.36	1663949777	1255980	64.52	1321	1341	1311	1717	925	1321	1324.82	9.95	0	-28553	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2596	0.00	0.00	12	0.65	0.00	0.00	2650	20230331	-49.47	1182	20230727	13.28	2650	-49.47	20230331	1182	13.28	20230727	2650	-49.47	20230331	1182	13.28	20230727	3.16	N	452260	500	969 억		19286395	N	N	45	N	00	N
149	20230901	130902	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1319	-2	5	-0.15	1130178082	854718	43.90	1321	1331	1311	1717	925	1321	1322.28	9.95	0	-82492	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2557	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-50.23	1182	20230727	11.59	2650	-50.23	20230331	1182	11.59	20230727	2650	-50.23	20230331	1182	11.59	20230727	3.16	N	452260	500	969 억		19286395	N	N	45	N	00	N
150	20230901	120914	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1331	10	2	0.76	859975131	650540	33.42	1321	1331	1311	1717	925	1321	1321.94	9.95	0	-43634	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2580	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-49.77	1182	20230727	12.61	2650	-49.77	20230331	1182	12.61	20230727	2650	-49.77	20230331	1182	12.61	20230727	3.16	N	452260	500	969 억		19286395	N	N	45	N	00	N
151	20230901	110913	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1316	-5	5	-0.38	437252298	331779	17.04	1321	1330	1311	1717	925	1321	1317.89	9.95	0	46897	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2551	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-50.34	1182	20230727	11.34	2650	-50.34	20230331	1182	11.34	20230727	2650	-50.34	20230331	1182	11.34	20230727	3.16	N	452260	500	969 억		19286395	N	N	45	N	00	N
152	20230901	100909	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1317	-4	5	-0.30	306530561	232338	11.93	1321	1330	1313	1717	925	1321	1319.32	9.95	0	50378	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2553	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-50.30	1182	20230727	11.42	2650	-50.30	20230331	1182	11.42	20230727	2650	-50.30	20230331	1182	11.42	20230727	3.16	N	452260	500	969 억		19286395	N	N	45	N	00	N
153	20230901	090854	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1322	1	2	0.08	74914488	56934	2.92	1321	1324	1313	1717	925	1321	1315.72	9.95	0	20071	1378	1349	1329	1300	1280	1339	1290	969	396	500	970	1	1	193859610	2563	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-50.11	1182	20230727	11.84	2650	-50.11	20230331	1182	11.84	20230727	2650	-50.11	20230331	1182	11.84	20230727	3.16	N	452260	500	969 억		19286395	N	N	45	N	00	N