KissMeData/037710/price/prices-20231001.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	20231031	160442	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	100	2	0.33	68703600	2285	96.66	29850	30150	29850	39000	21000	30000	30067.22	11.52	0	87	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2395	4.23	0.30	12	0.03	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
3	20231031	150448	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	100	2	0.33	64766350	2154	91.12	29850	30150	29850	39000	21000	30000	30067.94	11.52	0	54	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2395	4.23	0.30	12	0.03	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
4	20231031	140452	57	100.00	KOSPI		유통업	N	N	N	N		N	30050	50	2	0.17	57432850	1910	80.80	29850	30150	29850	39000	21000	30000	30069.55	11.52	0	19	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2391	4.22	0.30	12	0.02	7118.00	98932.00	38350	20230222	-21.64	29750	20231027	1.01	38350	-21.64	20230222	29750	1.01	20231027	38350	-21.64	20230222	29750	1.01	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
5	20231031	130449	57	100.00	KOSPI		유통업	N	N	N	N		N	30050	50	2	0.17	55241650	1837	77.71	29850	30150	29850	39000	21000	30000	30071.67	11.52	0	54	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2391	4.22	0.30	12	0.02	7118.00	98932.00	38350	20230222	-21.64	29750	20231027	1.01	38350	-21.64	20230222	29750	1.01	20231027	38350	-21.64	20230222	29750	1.01	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
6	20231031	120445	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	100	2	0.33	42168100	1402	59.31	29850	30150	29850	39000	21000	30000	30077.10	11.52	0	-3	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2395	4.23	0.30	12	0.02	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
7	20231031	110458	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	150	2	0.50	41565150	1382	58.46	29850	30150	29850	39000	21000	30000	30076.09	11.52	0	-3	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2399	4.24	0.30	12	0.02	7118.00	98932.00	38350	20230222	-21.38	29750	20231027	1.34	38350	-21.38	20230222	29750	1.34	20231027	38350	-21.38	20230222	29750	1.34	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
8	20231031	100452	57	100.00	KOSPI		유통업	N	N	N	N		N	30050	50	2	0.17	9540350	317	13.41	29850	30150	29850	39000	21000	30000	30095.74	11.52	0	75	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2391	4.22	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.64	29750	20231027	1.01	38350	-21.64	20230222	29750	1.01	20231027	38350	-21.64	20230222	29750	1.01	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
9	20231031	090448	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	150	2	0.50	450350	15	0.63	29850	30150	29850	39000	21000	30000	30023.33	11.52	0	-3	30400	30200	30000	29800	29600	30100	29700	80	9000	1000	22200	50	1	7957190	2399	4.24	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.38	29750	20231027	1.34	38350	-21.38	20230222	29750	1.34	20231027	38350	-21.38	20230222	29750	1.34	20231027	0.35	N	037710	1000	79 억		916727	N	N	0	N	00	N
10	20231030	160443	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	100	2	0.33	70990400	2364	41.35	30200	30200	29800	38850	20950	29900	30029.78	11.52	0	-781	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2387	4.21	0.30	12	0.03	7118.00	98932.00	38350	20230222	-21.77	29750	20231027	0.84	38350	-21.77	20230222	29750	0.84	20231027	38350	-21.77	20230222	29750	0.84	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
11	20231030	150433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	100	2	0.33	31413300	1045	18.28	30200	30200	29800	38850	20950	29900	30060.57	11.52	0	56	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2387	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.77	29750	20231027	0.84	38350	-21.77	20230222	29750	0.84	20231027	38350	-21.77	20230222	29750	0.84	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
12	20231030	140435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	150	2	0.50	14769400	492	8.61	30200	30200	29800	38850	20950	29900	30019.11	11.52	0	172	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2391	4.22	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.64	29750	20231027	1.01	38350	-21.64	20230222	29750	1.01	20231027	38350	-21.64	20230222	29750	1.01	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
13	20231030	130434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	100	2	0.33	3958750	132	2.31	30200	30200	29800	38850	20950	29900	29990.53	11.52	0	-18	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2387	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.77	29750	20231027	0.84	38350	-21.77	20230222	29750	0.84	20231027	38350	-21.77	20230222	29750	0.84	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
14	20231030	120429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	100	2	0.33	3928750	131	2.29	30200	30200	29800	38850	20950	29900	29990.46	11.52	0	-18	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2387	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.77	29750	20231027	0.84	38350	-21.77	20230222	29750	0.84	20231027	38350	-21.77	20230222	29750	0.84	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
15	20231030	110430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	150	2	0.50	3628950	121	2.12	30200	30200	29800	38850	20950	29900	29991.32	11.52	0	-19	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2391	4.22	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.64	29750	20231027	1.01	38350	-21.64	20230222	29750	1.01	20231027	38350	-21.64	20230222	29750	1.01	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
16	20231030	100433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	50	2	0.17	1140200	38	0.66	30200	30200	29800	38850	20950	29900	30005.26	11.52	0	-6	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2383	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.90	29750	20231027	0.67	38350	-21.90	20230222	29750	0.67	20231027	38350	-21.90	20230222	29750	0.67	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
17	20231030	090428	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	-100	5	-0.33	660800	22	0.38	30200	30200	29800	38850	20950	29900	30036.36	11.52	0	-3	30400	30150	29950	29700	29500	30275	29825	80	8950	1000	22120	50	1	7957190	2371	4.19	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.29	29750	20231027	0.17	38350	-22.29	20230222	29750	0.17	20231027	38350	-22.29	20230222	29750	0.17	20231027	0.35	N	037710	1000	79 억		916665	N	N	6	N	00	N
18	20231027	160408	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29900	-50	5	-0.17	171133800	5717	161.45	29850	30200	29750	38900	21000	29950	29934.20	11.52	0	1580	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2379	4.20	0.30	12	0.07	7118.00	98932.00	38350	20230222	-22.03	29750	20231027	0.50	38350	-22.03	20230222	29750	0.50	20231027	38350	-22.03	20230222	29750	0.50	20231027	0.35	N	037710	1000	79 억		916288	N	N	6	N	00	N
19	20231027	150431	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29950	0	3	0.00	91855350	3066	86.59	29850	30200	29750	38900	21000	29950	29959.34	11.52	0	1062	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2383	4.21	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.90	29750	20231027	0.67	38350	-21.90	20230222	29750	0.67	20231027	38350	-21.90	20230222	29750	0.67	20231027	0.35	N	037710	1000	79 억		916288	N	N	17	N	00	N
20	20231027	140429	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30000	50	2	0.17	78014450	2604	73.54	29850	30200	29750	38900	21000	29950	29959.47	11.52	0	951	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2387	4.21	0.30	12	0.03	7118.00	98932.00	38350	20230222	-21.77	29750	20231027	0.84	38350	-21.77	20230222	29750	0.84	20231027	38350	-21.77	20230222	29750	0.84	20231027	0.35	N	037710	1000	79 억		916288	N	N	17	N	00	N
21	20231027	130425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30100	150	2	0.50	17618850	586	16.55	29850	30200	29850	38900	21000	29950	30066.30	11.52	0	83	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2395	4.23	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.51	29800	20231004	1.01	38350	-21.51	20230222	29800	1.01	20231004	38350	-21.51	20230222	29800	1.01	20231004	0.35	N	037710	1000	79 억		916288	N	N	17	N	00	N
22	20231027	120432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30100	150	2	0.50	15903150	529	14.94	29850	30200	29850	38900	21000	29950	30062.67	11.52	0	62	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2395	4.23	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.51	29800	20231004	1.01	38350	-21.51	20230222	29800	1.01	20231004	38350	-21.51	20230222	29800	1.01	20231004	0.35	N	037710	1000	79 억		916288	N	N	17	N	00	N
23	20231027	110435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30100	150	2	0.50	10683650	356	10.05	29850	30200	29850	38900	21000	29950	30010.25	11.52	0	42	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2395	4.23	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.51	29800	20231004	1.01	38350	-21.51	20230222	29800	1.01	20231004	38350	-21.51	20230222	29800	1.01	20231004	0.35	N	037710	1000	79 억		916288	N	N	17	N	00	N
24	20231027	100431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	100	2	0.33	4995550	167	4.72	29850	30050	29850	38900	21000	29950	29913.47	11.52	0	22	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2391	4.22	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.64	29800	20231004	0.84	38350	-21.64	20230222	29800	0.84	20231004	38350	-21.64	20230222	29800	0.84	20231004	0.35	N	037710	1000	79 억		916288	N	N	17	N	00	N
25	20231027	090427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	-100	5	-0.33	29850	1	0.03	29850	29850	29850	38900	21000	29950	29850.00	11.52	0	-1	30283	30116	29983	29816	29683	30200	29900	80	8950	1000	22160	50	1	7957190	2375	4.19	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.16	29800	20231004	0.17	38350	-22.16	20230222	29800	0.17	20231004	38350	-22.16	20230222	29800	0.17	20231004	0.35	N	037710	1000	79 억		916288	N	N	17	N	00	N
26	20231026	160423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	-100	5	-0.33	106026250	3541	71.74	29900	30150	29850	39050	21050	30050	29942.46	11.51	0	-755	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2383	4.21	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.90	29800	20231004	0.50	38350	-21.90	20230222	29800	0.50	20231004	38350	-21.90	20230222	29800	0.50	20231004	0.35	N	037710	1000	79 억		916231	N	N	17	N	00	N
27	20231026	150424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	-50	5	-0.17	103210750	3447	69.83	29900	30150	29850	39050	21050	30050	29942.20	11.51	0	-733	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2387	4.21	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.77	29800	20231004	0.67	38350	-21.77	20230222	29800	0.67	20231004	38350	-21.77	20230222	29800	0.67	20231004	0.35	N	037710	1000	79 억		916231	N	N	100	N	00	N
28	20231026	140425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	-100	5	-0.33	87442900	2921	59.18	29900	30150	29850	39050	21050	30050	29935.95	11.51	0	-640	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2383	4.21	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.90	29800	20231004	0.50	38350	-21.90	20230222	29800	0.50	20231004	38350	-21.90	20230222	29800	0.50	20231004	0.35	N	037710	1000	79 억		916231	N	N	100	N	00	N
29	20231026	130424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	-150	5	-0.50	81512800	2723	55.17	29900	30150	29850	39050	21050	30050	29934.92	11.51	0	-582	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2379	4.20	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.03	29800	20231004	0.34	38350	-22.03	20230222	29800	0.34	20231004	38350	-22.03	20230222	29800	0.34	20231004	0.35	N	037710	1000	79 억		916231	N	N	100	N	00	N
30	20231026	120423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	-200	5	-0.67	75050100	2507	50.79	29900	30150	29850	39050	21050	30050	29936.22	11.51	0	-455	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2375	4.19	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.16	29800	20231004	0.17	38350	-22.16	20230222	29800	0.17	20231004	38350	-22.16	20230222	29800	0.17	20231004	0.35	N	037710	1000	79 억		916231	N	N	100	N	00	N
31	20231026	110427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	0	3	0.00	32907200	1097	22.22	29900	30150	29850	39050	21050	30050	29997.45	11.51	0	-155	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2391	4.22	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.64	29800	20231004	0.84	38350	-21.64	20230222	29800	0.84	20231004	38350	-21.64	20230222	29800	0.84	20231004	0.35	N	037710	1000	79 억		916231	N	N	100	N	00	N
32	20231026	100426	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	-100	5	-0.33	19036900	634	12.84	29900	30150	29850	39050	21050	30050	30026.66	11.51	0	-197	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2383	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.90	29800	20231004	0.50	38350	-21.90	20230222	29800	0.50	20231004	38350	-21.90	20230222	29800	0.50	20231004	0.35	N	037710	1000	79 억		916231	N	N	100	N	00	N
33	20231026	090425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	-150	5	-0.50	660350	22	0.45	29900	30050	29900	39050	21050	30050	30015.91	11.51	0	-5	30350	30200	30000	29850	29650	30100	29750	80	9000	1000	22230	50	1	7957190	2379	4.20	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.03	29800	20231004	0.34	38350	-22.03	20230222	29800	0.34	20231004	38350	-22.03	20230222	29800	0.34	20231004	0.35	N	037710	1000	79 억		916231	N	N	100	N	00	N
34	20231025	160426	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-50	5	-0.17	146264550	4873	70.95	30150	30150	29800	39100	21100	30100	30015.30	11.51	0	119	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2391	4.22	0.30	12	0.06	7118.00	98932.00	38350	20230222	-21.64	29800	20231025	0.84	38350	-21.64	20230222	29800	0.84	20231025	38350	-21.64	20230222	29800	0.84	20231025	0.36	N	037710	1000	79 억		916157	N	N	100	N	00	N
35	20231025	150426	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-50	5	-0.17	140912600	4695	68.36	30150	30150	29800	39100	21100	30100	30013.33	11.51	0	84	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2391	4.22	0.30	12	0.06	7118.00	98932.00	38350	20230222	-21.64	29800	20231025	0.84	38350	-21.64	20230222	29800	0.84	20231025	38350	-21.64	20230222	29800	0.84	20231025	0.36	N	037710	1000	79 억		916157	N	N	0	N	00	N
36	20231025	140422	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-50	5	-0.17	130530100	4350	63.34	30150	30150	29800	39100	21100	30100	30006.92	11.51	0	-79	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2391	4.22	0.30	12	0.05	7118.00	98932.00	38350	20230222	-21.64	29800	20231025	0.84	38350	-21.64	20230222	29800	0.84	20231025	38350	-21.64	20230222	29800	0.84	20231025	0.36	N	037710	1000	79 억		916157	N	N	0	N	00	N
37	20231025	130424	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30100	0	3	0.00	122985650	4099	59.68	30150	30150	29800	39100	21100	30100	30003.82	11.51	0	-81	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.05	7118.00	98932.00	38350	20230222	-21.51	29800	20231025	1.01	38350	-21.51	20230222	29800	1.01	20231025	38350	-21.51	20230222	29800	1.01	20231025	0.36	N	037710	1000	79 억		916157	N	N	0	N	00	N
38	20231025	120423	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-50	5	-0.17	121721700	4057	59.07	30150	30150	29800	39100	21100	30100	30002.88	11.51	0	-60	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2391	4.22	0.30	12	0.05	7118.00	98932.00	38350	20230222	-21.64	29800	20231025	0.84	38350	-21.64	20230222	29800	0.84	20231025	38350	-21.64	20230222	29800	0.84	20231025	0.36	N	037710	1000	79 억		916157	N	N	0	N	00	N
39	20231025	110423	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-50	5	-0.17	120999350	4033	58.72	30150	30150	29800	39100	21100	30100	30002.32	11.51	0	-37	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2391	4.22	0.30	12	0.05	7118.00	98932.00	38350	20230222	-21.64	29800	20231025	0.84	38350	-21.64	20230222	29800	0.84	20231025	38350	-21.64	20230222	29800	0.84	20231025	0.36	N	037710	1000	79 억		916157	N	N	0	N	00	N
40	20231025	100424	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30100	0	3	0.00	46318900	1539	22.41	30150	30150	29800	39100	21100	30100	30096.75	11.51	0	-678	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.02	7118.00	98932.00	38350	20230222	-21.51	29800	20231025	1.01	38350	-21.51	20230222	29800	1.01	20231025	38350	-21.51	20230222	29800	1.01	20231025	0.36	N	037710	1000	79 억		916157	N	N	0	N	00	N
41	20231025	090423	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-50	5	-0.17	23430900	778	11.33	30150	30150	29800	39100	21100	30100	30116.84	11.51	0	-543	30366	30232	30016	29882	29666	30275	29925	80	9000	1000	22270	50	1	7957190	2391	4.22	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.64	29800	20231025	0.84	38350	-21.64	20230222	29800	0.84	20231025	38350	-21.64	20230222	29800	0.84	20231025	0.36	N	037710	1000	79 억		916157	N	N	0	N	00	N
42	20231024	160414	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30100	0	3	0.00	205557100	6866	140.93	30100	30150	29800	39100	21100	30100	29938.41	11.49	0	2061	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.09	7118.00	98932.00	38350	20230222	-21.51	29800	20231024	1.01	38350	-21.51	20230222	29800	1.01	20231024	38350	-21.51	20230222	29800	1.01	20231024	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
43	20231024	150421	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-50	5	-0.17	191207250	6389	131.14	30100	30150	29800	39100	21100	30100	29927.57	11.49	0	1789	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2391	4.22	0.30	12	0.08	7118.00	98932.00	38350	20230222	-21.64	29800	20231024	0.84	38350	-21.64	20230222	29800	0.84	20231024	38350	-21.64	20230222	29800	0.84	20231024	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
44	20231024	140413	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29850	-250	5	-0.83	170748100	5706	117.12	30100	30150	29800	39100	21100	30100	29924.31	11.49	0	1474	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2375	4.19	0.30	12	0.07	7118.00	98932.00	38350	20230222	-22.16	29800	20231024	0.17	38350	-22.16	20230222	29800	0.17	20231024	38350	-22.16	20230222	29800	0.17	20231024	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
45	20231024	130419	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29900	-200	5	-0.66	134710400	4500	92.36	30100	30150	29800	39100	21100	30100	29935.64	11.49	0	842	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2379	4.20	0.30	12	0.06	7118.00	98932.00	38350	20230222	-22.03	29800	20231024	0.34	38350	-22.03	20230222	29800	0.34	20231024	38350	-22.03	20230222	29800	0.34	20231024	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
46	20231024	120423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	-250	5	-0.83	94093600	3140	64.45	30100	30150	29850	39100	21100	30100	29966.11	11.49	0	700	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2375	4.19	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.16	29800	20231004	0.17	38350	-22.16	20230222	29800	0.17	20231004	38350	-22.16	20230222	29800	0.17	20231004	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
47	20231024	110418	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	-200	5	-0.66	57100100	1904	39.08	30100	30150	29850	39100	21100	30100	29989.55	11.49	0	277	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2379	4.20	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.03	29800	20231004	0.34	38350	-22.03	20230222	29800	0.34	20231004	38350	-22.03	20230222	29800	0.34	20231004	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
48	20231024	100415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30100	0	3	0.00	17064350	567	11.64	30100	30150	29950	39100	21100	30100	30095.86	11.49	0	161	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.51	29800	20231004	1.01	38350	-21.51	20230222	29800	1.01	20231004	38350	-21.51	20230222	29800	1.01	20231004	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
49	20231024	090418	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	-150	5	-0.50	420200	14	0.29	30100	30100	29950	39100	21100	30100	30014.29	11.49	0	2	31033	30566	30183	29716	29333	30375	29525	80	9000	1000	22270	50	1	7957190	2383	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.90	29800	20231004	0.50	38350	-21.90	20230222	29800	0.50	20231004	38350	-21.90	20230222	29800	0.50	20231004	0.36	N	037710	1000	79 억		914006	N	N	0	N	00	N
50	20231023	160412	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30100	-150	5	-0.50	145780550	4860	81.67	30250	30650	29800	39300	21200	30250	29996.00	11.49	0	-1596	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2395	4.23	0.30	12	0.06	7118.00	98932.00	38350	20230222	-21.51	29800	20231023	1.01	38350	-21.51	20230222	29800	1.01	20231023	38350	-21.51	20230222	29800	1.01	20231023	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
51	20231023	150412	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30100	-150	5	-0.50	135682700	4523	76.00	30250	30650	29800	39300	21200	30250	29998.39	11.49	0	-1512	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2395	4.23	0.30	12	0.06	7118.00	98932.00	38350	20230222	-21.51	29800	20231023	1.01	38350	-21.51	20230222	29800	1.01	20231023	38350	-21.51	20230222	29800	1.01	20231023	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
52	20231023	140414	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-100	5	-0.33	47005350	1559	26.20	30250	30650	30050	39300	21200	30250	30150.96	11.49	0	-983	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2399	4.24	0.30	12	0.02	7118.00	98932.00	38350	20230222	-21.38	29800	20231004	1.17	38350	-21.38	20230222	29800	1.17	20231004	38350	-21.38	20230222	29800	1.17	20231004	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
53	20231023	130415	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-100	5	-0.33	32389200	1073	18.03	30250	30650	30050	39300	21200	30250	30185.65	11.49	0	-754	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2399	4.24	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.38	29800	20231004	1.17	38350	-21.38	20230222	29800	1.17	20231004	38350	-21.38	20230222	29800	1.17	20231004	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
54	20231023	120412	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-50	5	-0.17	25758400	853	14.33	30250	30650	30050	39300	21200	30250	30197.42	11.49	0	-590	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2403	4.24	0.31	12	0.01	7118.00	98932.00	38350	20230222	-21.25	29800	20231004	1.34	38350	-21.25	20230222	29800	1.34	20231004	38350	-21.25	20230222	29800	1.34	20231004	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
55	20231023	110412	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-100	5	-0.33	20901850	692	11.63	30250	30650	30050	39300	21200	30250	30204.99	11.49	0	-456	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2399	4.24	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.38	29800	20231004	1.17	38350	-21.38	20230222	29800	1.17	20231004	38350	-21.38	20230222	29800	1.17	20231004	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
56	20231023	100409	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-100	5	-0.33	19092750	632	10.62	30250	30650	30050	39300	21200	30250	30210.05	11.49	0	-408	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2399	4.24	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.38	29800	20231004	1.17	38350	-21.38	20230222	29800	1.17	20231004	38350	-21.38	20230222	29800	1.17	20231004	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
57	20231023	090416	57	100.00	KOSPI		유통업	N	N	N	N		N	30050	-200	5	-0.66	150850	5	0.08	30250	30250	30050	39300	21200	30250	30170.00	11.49	0	-3	30750	30500	30250	30000	29750	30375	29875	80	9050	1000	22380	50	1	7957190	2391	4.22	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.64	29800	20231004	0.84	38350	-21.64	20230222	29800	0.84	20231004	38350	-21.64	20230222	29800	0.84	20231004	0.37	N	037710	1000	79 억		914437	N	N	0	N	00	N
58	20231020	160412	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-150	5	-0.49	179586850	5951	139.89	30500	30500	30000	39500	21300	30400	30177.59	11.49	0	-718	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2407	4.25	0.31	12	0.07	7118.00	98932.00	38350	20230222	-21.12	29800	20231004	1.51	38350	-21.12	20230222	29800	1.51	20231004	38350	-21.12	20230222	29800	1.51	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
59	20231020	150412	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-200	5	-0.66	175208900	5806	136.48	30500	30500	30000	39500	21300	30400	30177.21	11.49	0	-593	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2403	4.24	0.31	12	0.07	7118.00	98932.00	38350	20230222	-21.25	29800	20231004	1.34	38350	-21.25	20230222	29800	1.34	20231004	38350	-21.25	20230222	29800	1.34	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
60	20231020	140414	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-200	5	-0.66	170168700	5639	132.56	30500	30500	30000	39500	21300	30400	30177.11	11.49	0	-465	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2403	4.24	0.31	12	0.07	7118.00	98932.00	38350	20230222	-21.25	29800	20231004	1.34	38350	-21.25	20230222	29800	1.34	20231004	38350	-21.25	20230222	29800	1.34	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
61	20231020	130404	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-200	5	-0.66	129624350	4295	100.96	30500	30500	30000	39500	21300	30400	30180.29	11.49	0	-480	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2403	4.24	0.31	12	0.05	7118.00	98932.00	38350	20230222	-21.25	29800	20231004	1.34	38350	-21.25	20230222	29800	1.34	20231004	38350	-21.25	20230222	29800	1.34	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
62	20231020	120409	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-200	5	-0.66	122166950	4048	95.16	30500	30500	30000	39500	21300	30400	30179.58	11.49	0	-402	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2403	4.24	0.31	12	0.05	7118.00	98932.00	38350	20230222	-21.25	29800	20231004	1.34	38350	-21.25	20230222	29800	1.34	20231004	38350	-21.25	20230222	29800	1.34	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
63	20231020	110414	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	-300	5	-0.99	113344150	3756	88.29	30500	30500	30000	39500	21300	30400	30176.82	11.49	0	-238	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2395	4.23	0.30	12	0.05	7118.00	98932.00	38350	20230222	-21.51	29800	20231004	1.01	38350	-21.51	20230222	29800	1.01	20231004	38350	-21.51	20230222	29800	1.01	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
64	20231020	100409	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-200	5	-0.66	109266150	3621	85.12	30500	30500	30000	39500	21300	30400	30175.68	11.49	0	-192	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2403	4.24	0.31	12	0.05	7118.00	98932.00	38350	20230222	-21.25	29800	20231004	1.34	38350	-21.25	20230222	29800	1.34	20231004	38350	-21.25	20230222	29800	1.34	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
65	20231020	090412	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	100	2	0.33	396400	13	0.31	30500	30500	30450	39500	21300	30400	30492.31	11.49	0	-3	30766	30582	30416	30232	30066	30500	30150	80	9100	1000	22490	50	1	7957190	2427	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		913996	N	N	0	N	00	N
66	20231019	160408	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-150	5	-0.49	129192800	4254	337.35	30450	30600	30250	39700	21400	30550	30369.72	11.47	0	843	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2419	4.27	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.73	29800	20231004	2.01	38350	-20.73	20230222	29800	2.01	20231004	38350	-20.73	20230222	29800	2.01	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
67	20231019	150406	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-100	5	-0.33	123338050	4061	322.05	30450	30600	30250	39700	21400	30550	30371.35	11.47	0	872	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2423	4.28	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.60	29800	20231004	2.18	38350	-20.60	20230222	29800	2.18	20231004	38350	-20.60	20230222	29800	2.18	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
68	20231019	140408	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-250	5	-0.82	69735700	2293	181.84	30450	30600	30300	39700	21400	30550	30412.43	11.47	0	-15	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2411	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
69	20231019	130406	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-100	5	-0.33	55975000	1840	145.92	30450	30600	30300	39700	21400	30550	30421.20	11.47	0	18	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2423	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.60	29800	20231004	2.18	38350	-20.60	20230222	29800	2.18	20231004	38350	-20.60	20230222	29800	2.18	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
70	20231019	120407	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-50	5	-0.16	46629400	1532	121.49	30450	30600	30300	39700	21400	30550	30436.95	11.47	0	26	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2427	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
71	20231019	110408	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-150	5	-0.49	31325850	1028	81.52	30450	30600	30300	39700	21400	30550	30472.62	11.47	0	20	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29800	20231004	2.01	38350	-20.73	20230222	29800	2.01	20231004	38350	-20.73	20230222	29800	2.01	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
72	20231019	100405	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-50	5	-0.16	6488350	213	16.89	30450	30600	30300	39700	21400	30550	30461.74	11.47	0	-12	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2427	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
73	20231019	090409	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	50	2	0.16	1980600	65	5.15	30450	30600	30450	39700	21400	30550	30470.77	11.47	0	-28	30750	30650	30550	30450	30350	30650	30450	80	9150	1000	22600	50	1	7957190	2435	4.30	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.21	29800	20231004	2.68	38350	-20.21	20230222	29800	2.68	20231004	38350	-20.21	20230222	29800	2.68	20231004	0.37	N	037710	1000	79 억		912877	N	N	1	N	00	N
74	20231018	160410	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	38522500	1261	49.39	30550	30650	30450	39700	21400	30550	30549.17	11.47	0	381	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2431	4.29	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		912738	N	N	1	N	00	N
75	20231018	150405	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-50	5	-0.16	28607450	936	36.66	30550	30650	30450	39700	21400	30550	30563.51	11.47	0	249	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2427	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		912738	N	N	3	N	00	N
76	20231018	140402	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	27752050	908	35.57	30550	30650	30450	39700	21400	30550	30563.93	11.47	0	231	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2431	4.29	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		912738	N	N	3	N	00	N
77	20231018	130400	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-50	5	-0.16	17621050	577	22.60	30550	30600	30450	39700	21400	30550	30539.08	11.47	0	130	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2427	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		912738	N	N	3	N	00	N
78	20231018	120406	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-50	5	-0.16	13095950	429	16.80	30550	30600	30450	39700	21400	30550	30526.69	11.47	0	98	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2427	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		912738	N	N	3	N	00	N
79	20231018	110403	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-50	5	-0.16	12209300	400	15.67	30550	30600	30450	39700	21400	30550	30523.25	11.47	0	98	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2427	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		912738	N	N	3	N	00	N
80	20231018	100406	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	3547800	116	4.54	30550	30600	30550	39700	21400	30550	30584.48	11.47	0	22	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2431	4.29	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		912738	N	N	3	N	00	N
81	20231018	090403	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	244400	8	0.31	30550	30550	30550	39700	21400	30550	30550.00	11.47	0	-5	30850	30700	30550	30400	30250	30775	30475	80	9150	1000	22600	50	1	7957190	2431	4.29	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		912738	N	N	3	N	00	N
82	20231017	160406	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	250	2	0.83	56713350	1858	80.29	30450	30700	30400	39350	21250	30300	30523.87	11.47	0	86	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2431	4.29	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		912663	N	N	3	N	00	N
83	20231017	150404	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	150	2	0.50	56012100	1835	79.30	30450	30700	30400	39350	21250	30300	30524.31	11.47	0	96	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2423	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.60	29800	20231004	2.18	38350	-20.60	20230222	29800	2.18	20231004	38350	-20.60	20230222	29800	2.18	20231004	0.37	N	037710	1000	79 억		912663	N	N	4	N	00	N
84	20231017	140406	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	150	2	0.50	55615900	1822	78.74	30450	30700	30400	39350	21250	30300	30524.64	11.47	0	96	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2423	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.60	29800	20231004	2.18	38350	-20.60	20230222	29800	2.18	20231004	38350	-20.60	20230222	29800	2.18	20231004	0.37	N	037710	1000	79 억		912663	N	N	4	N	00	N
85	20231017	130404	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	100	2	0.33	41684800	1364	58.95	30450	30700	30400	39350	21250	30300	30560.70	11.47	0	50	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2419	4.27	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.73	29800	20231004	2.01	38350	-20.73	20230222	29800	2.01	20231004	38350	-20.73	20230222	29800	2.01	20231004	0.37	N	037710	1000	79 억		912663	N	N	4	N	00	N
86	20231017	120405	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	250	2	0.83	40191800	1315	56.83	30450	30700	30400	39350	21250	30300	30564.11	11.47	0	55	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2431	4.29	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		912663	N	N	4	N	00	N
87	20231017	110401	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	250	2	0.83	30321500	991	42.83	30450	30700	30400	39350	21250	30300	30596.87	11.47	0	-21	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2431	4.29	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		912663	N	N	4	N	00	N
88	20231017	100400	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	300	2	0.99	19562800	639	27.61	30450	30700	30400	39350	21250	30300	30614.71	11.47	0	-22	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2435	4.30	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.21	29800	20231004	2.68	38350	-20.21	20230222	29800	2.68	20231004	38350	-20.21	20230222	29800	2.68	20231004	0.37	N	037710	1000	79 억		912663	N	N	4	N	00	N
89	20231017	090402	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	150	2	0.50	30450	1	0.04	30450	30450	30450	39350	21250	30300	30450.00	11.47	0	-1	30800	30550	30400	30150	30000	30675	30275	80	9050	1000	22420	50	1	7957190	2423	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.60	29800	20231004	2.18	38350	-20.60	20230222	29800	2.18	20231004	38350	-20.60	20230222	29800	2.18	20231004	0.37	N	037710	1000	79 억		912663	N	N	4	N	00	N
90	20231016	160401	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-250	5	-0.82	70267800	2314	80.29	30250	30650	30250	39700	21400	30550	30366.38	11.48	0	-1223	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2411	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.37	N	037710	1000	79 억		913586	N	N	4	N	00	N
91	20231016	150401	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-200	5	-0.65	63297800	2084	72.31	30250	30650	30250	39700	21400	30550	30373.22	11.48	0	-1005	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2415	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.86	29800	20231004	1.85	38350	-20.86	20230222	29800	1.85	20231004	38350	-20.86	20230222	29800	1.85	20231004	0.37	N	037710	1000	79 억		913586	N	N	3	N	00	N
92	20231016	140401	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-200	5	-0.65	57204550	1883	65.34	30250	30650	30250	39700	21400	30550	30379.47	11.48	0	-1009	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2415	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.86	29800	20231004	1.85	38350	-20.86	20230222	29800	1.85	20231004	38350	-20.86	20230222	29800	1.85	20231004	0.37	N	037710	1000	79 억		913586	N	N	3	N	00	N
93	20231016	130400	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-150	5	-0.49	44354300	1459	50.62	30250	30650	30250	39700	21400	30550	30400.48	11.48	0	-691	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2419	4.27	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.73	29800	20231004	2.01	38350	-20.73	20230222	29800	2.01	20231004	38350	-20.73	20230222	29800	2.01	20231004	0.37	N	037710	1000	79 억		913586	N	N	3	N	00	N
94	20231016	120400	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-200	5	-0.65	42683300	1404	48.72	30250	30650	30250	39700	21400	30550	30401.21	11.48	0	-666	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2415	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.86	29800	20231004	1.85	38350	-20.86	20230222	29800	1.85	20231004	38350	-20.86	20230222	29800	1.85	20231004	0.37	N	037710	1000	79 억		913586	N	N	3	N	00	N
95	20231016	110359	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-250	5	-0.82	37532450	1234	42.82	30250	30650	30250	39700	21400	30550	30415.28	11.48	0	-624	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2411	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.37	N	037710	1000	79 억		913586	N	N	3	N	00	N
96	20231016	100355	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-150	5	-0.49	15993850	526	18.25	30250	30650	30250	39700	21400	30550	30406.56	11.48	0	-194	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29800	20231004	2.01	38350	-20.73	20230222	29800	2.01	20231004	38350	-20.73	20230222	29800	2.01	20231004	0.37	N	037710	1000	79 억		913586	N	N	3	N	00	N
97	20231016	090358	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	100	2	0.33	242800	8	0.28	30250	30650	30250	39700	21400	30550	30350.00	11.48	0	2	30983	30766	30533	30316	30083	30875	30425	80	9150	1000	22600	50	1	7957190	2439	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.08	29800	20231004	2.85	38350	-20.08	20230222	29800	2.85	20231004	38350	-20.08	20230222	29800	2.85	20231004	0.37	N	037710	1000	79 억		913586	N	N	3	N	00	N
98	20231012	160406	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-100	5	-0.33	57343650	1881	48.67	30550	30600	30300	39750	21450	30600	30485.73	11.48	0	107	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2427	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		913188	N	N	14	N	00	N
99	20231012	150400	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	51878400	1702	44.04	30550	30600	30300	39750	21450	30600	30480.85	11.48	0	90	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2431	4.29	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		913188	N	N	283	N	00	N
100	20231012	140359	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	44436200	1458	37.72	30550	30600	30300	39750	21450	30600	30477.50	11.48	0	-12	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2431	4.29	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		913188	N	N	283	N	00	N
101	20231012	130400	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	39036200	1281	33.14	30550	30600	30300	39750	21450	30600	30473.22	11.48	0	95	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2431	4.29	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		913188	N	N	283	N	00	N
102	20231012	120407	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-200	5	-0.65	34180400	1122	29.03	30550	30600	30300	39750	21450	30600	30463.81	11.48	0	156	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29800	20231004	2.01	38350	-20.73	20230222	29800	2.01	20231004	38350	-20.73	20230222	29800	2.01	20231004	0.37	N	037710	1000	79 억		913188	N	N	283	N	00	N
103	20231012	110404	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	18074350	593	15.34	30550	30600	30300	39750	21450	30600	30479.51	11.48	0	55	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2431	4.29	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		913188	N	N	283	N	00	N
104	20231012	100403	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	0	3	0.00	17037200	559	14.46	30550	30600	30300	39750	21450	30600	30478.00	11.48	0	29	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2435	4.30	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.21	29800	20231004	2.68	38350	-20.21	20230222	29800	2.68	20231004	38350	-20.21	20230222	29800	2.68	20231004	0.37	N	037710	1000	79 억		913188	N	N	283	N	00	N
105	20231012	090404	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	305300	10	0.26	30550	30600	30500	39750	21450	30600	30530.00	11.48	0	-4	31033	30816	30433	30216	29833	30925	30325	80	9150	1000	22640	50	1	7957190	2431	4.29	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		913188	N	N	283	N	00	N
106	20231011	160401	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	550	2	1.83	117728100	3865	30.75	30050	30650	30050	39050	21050	30050	30460.05	11.49	0	144	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2435	4.30	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.21	29800	20231004	2.68	38350	-20.21	20230222	29800	2.68	20231004	38350	-20.21	20230222	29800	2.68	20231004	0.37	N	037710	1000	79 억		913941	N	N	283	N	00	N
107	20231011	150401	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	450	2	1.50	106732000	3505	27.88	30050	30650	30050	39050	21050	30050	30451.36	11.49	0	-133	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2427	4.28	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.47	29800	20231004	2.35	38350	-20.47	20230222	29800	2.35	20231004	38350	-20.47	20230222	29800	2.35	20231004	0.37	N	037710	1000	79 억		913941	N	N	0	N	00	N
108	20231011	140405	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	500	2	1.66	68806150	2265	18.02	30050	30550	30050	39050	21050	30050	30377.99	11.49	0	-366	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2431	4.29	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.34	29800	20231004	2.52	38350	-20.34	20230222	29800	2.52	20231004	38350	-20.34	20230222	29800	2.52	20231004	0.37	N	037710	1000	79 억		913941	N	N	0	N	00	N
109	20231011	130358	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	150	2	0.50	6140300	203	1.61	30050	30350	30050	39050	21050	30050	30247.78	11.49	0	-27	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2403	4.24	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.25	29800	20231004	1.34	38350	-21.25	20230222	29800	1.34	20231004	38350	-21.25	20230222	29800	1.34	20231004	0.37	N	037710	1000	79 억		913941	N	N	0	N	00	N
110	20231011	120406	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	200	2	0.67	2721300	90	0.72	30050	30350	30050	39050	21050	30050	30236.67	11.49	0	12	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2407	4.25	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.12	29800	20231004	1.51	38350	-21.12	20230222	29800	1.51	20231004	38350	-21.12	20230222	29800	1.51	20231004	0.37	N	037710	1000	79 억		913941	N	N	0	N	00	N
111	20231011	110403	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	250	2	0.83	2630500	87	0.69	30050	30350	30050	39050	21050	30050	30235.63	11.49	0	13	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2411	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.37	N	037710	1000	79 억		913941	N	N	0	N	00	N
112	20231011	100400	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	250	2	0.83	2176050	72	0.57	30050	30350	30050	39050	21050	30050	30222.92	11.49	0	14	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2411	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.37	N	037710	1000	79 억		913941	N	N	0	N	00	N
113	20231011	090402	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	300	2	1.00	812850	27	0.21	30050	30350	30050	39050	21050	30050	30105.56	11.49	0	2	30683	30366	30183	29866	29683	30275	29775	80	9000	1000	22230	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.86	29800	20231004	1.85	38350	-20.86	20230222	29800	1.85	20231004	38350	-20.86	20230222	29800	1.85	20231004	0.37	N	037710	1000	79 억		913941	N	N	0	N	00	N
114	20231010	160358	57	100.00	KOSPI		유통업	N	N	N	N		N	30050	-300	5	-0.99	379798500	12570	629.44	30200	30500	30000	39450	21250	30350	30214.68	11.45	0	3411	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2391	4.22	0.30	12	0.16	7118.00	98932.00	38350	20230222	-21.64	29800	20231004	0.84	38350	-21.64	20230222	29800	0.84	20231004	38350	-21.64	20230222	29800	0.84	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
115	20231010	150357	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-200	5	-0.66	377813250	12504	626.14	30200	30500	30000	39450	21250	30350	30215.39	11.45	0	3409	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2399	4.24	0.30	12	0.16	7118.00	98932.00	38350	20230222	-21.38	29800	20231004	1.17	38350	-21.38	20230222	29800	1.17	20231004	38350	-21.38	20230222	29800	1.17	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
116	20231010	140357	57	100.00	KOSPI		유통업	N	N	N	N		N	30050	-300	5	-0.99	312533750	10334	517.48	30200	30500	30000	39450	21250	30350	30243.25	11.45	0	2275	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2391	4.22	0.30	12	0.13	7118.00	98932.00	38350	20230222	-21.64	29800	20231004	0.84	38350	-21.64	20230222	29800	0.84	20231004	38350	-21.64	20230222	29800	0.84	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
117	20231010	130355	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	203393100	6715	336.25	30200	30500	30050	39450	21250	30350	30289.37	11.45	0	2142	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2411	4.26	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
118	20231010	120357	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	196787200	6497	325.34	30200	30500	30050	39450	21250	30350	30288.93	11.45	0	2051	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2411	4.26	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
119	20231010	110349	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	170689050	5637	282.27	30200	30500	30050	39450	21250	30350	30280.12	11.45	0	1944	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2415	4.26	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.86	29800	20231004	1.85	38350	-20.86	20230222	29800	1.85	20231004	38350	-20.86	20230222	29800	1.85	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
120	20231010	100352	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	66846700	2211	110.72	30200	30450	30050	39450	21250	30350	30233.70	11.45	0	814	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2411	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
121	20231010	090353	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-100	5	-0.33	241900	8	0.40	30200	30250	30200	39450	21250	30350	30237.50	11.45	0	-3	30716	30532	30216	30032	29716	30625	30125	80	9100	1000	22450	50	1	7957190	2407	4.25	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.12	29800	20231004	1.51	38350	-21.12	20230222	29800	1.51	20231004	38350	-21.12	20230222	29800	1.51	20231004	0.36	N	037710	1000	79 억		911083	N	N	3	N	00	N
122	20231006	160356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	350	2	1.17	60395050	1997	52.22	29950	30400	29900	39000	21000	30000	30242.89	11.45	0	120	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2415	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.86	29800	20231004	1.85	38350	-20.86	20230222	29800	1.85	20231004	38350	-20.86	20230222	29800	1.85	20231004	0.39	N	037710	1000	79 억		910992	N	N	3	N	00	N
123	20231006	150349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	350	2	1.17	54003100	1786	46.71	29950	30400	29900	39000	21000	30000	30236.90	11.45	0	74	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2415	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.86	29800	20231004	1.85	38350	-20.86	20230222	29800	1.85	20231004	38350	-20.86	20230222	29800	1.85	20231004	0.39	N	037710	1000	79 억		910992	N	N	5	N	00	N
124	20231006	140350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	300	2	1.00	26680050	884	23.12	29950	30400	29900	39000	21000	30000	30181.05	11.45	0	-38	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2411	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.99	29800	20231004	1.68	38350	-20.99	20230222	29800	1.68	20231004	38350	-20.99	20230222	29800	1.68	20231004	0.39	N	037710	1000	79 억		910992	N	N	5	N	00	N
125	20231006	130349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	250	2	0.83	19811550	657	17.18	29950	30400	29900	39000	21000	30000	30154.57	11.45	0	-51	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2407	4.25	0.31	12	0.01	7118.00	98932.00	38350	20230222	-21.12	29800	20231004	1.51	38350	-21.12	20230222	29800	1.51	20231004	38350	-21.12	20230222	29800	1.51	20231004	0.39	N	037710	1000	79 억		910992	N	N	5	N	00	N
126	20231006	120345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	0	3	0.00	17941300	595	15.56	29950	30400	29900	39000	21000	30000	30153.45	11.45	0	-52	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2387	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.77	29800	20231004	0.67	38350	-21.77	20230222	29800	0.67	20231004	38350	-21.77	20230222	29800	0.67	20231004	0.39	N	037710	1000	79 억		910992	N	N	5	N	00	N
127	20231006	110343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30100	100	2	0.33	14757300	489	12.79	29950	30400	29900	39000	21000	30000	30178.53	11.45	0	-70	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2395	4.23	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.51	29800	20231004	1.01	38350	-21.51	20230222	29800	1.01	20231004	38350	-21.51	20230222	29800	1.01	20231004	0.39	N	037710	1000	79 억		910992	N	N	5	N	00	N
128	20231006	100346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	250	2	0.83	13127100	435	11.38	29950	30400	29900	39000	21000	30000	30177.24	11.45	0	-73	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2407	4.25	0.31	12	0.01	7118.00	98932.00	38350	20230222	-21.12	29800	20231004	1.51	38350	-21.12	20230222	29800	1.51	20231004	38350	-21.12	20230222	29800	1.51	20231004	0.39	N	037710	1000	79 억		910992	N	N	5	N	00	N
129	20231006	090342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	400	2	1.33	3122500	104	2.72	29950	30400	29900	39000	21000	30000	30024.04	11.45	0	47	30400	30200	30050	29850	29700	30125	29775	80	9000	1000	22200	50	1	7957190	2419	4.27	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.73	29800	20231004	2.01	38350	-20.73	20230222	29800	2.01	20231004	38350	-20.73	20230222	29800	2.01	20231004	0.39	N	037710	1000	79 억		910992	N	N	5	N	00	N