KissMeData/010420/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	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	0	3	0.00	29893451	24846	180.51	1215	1215	1193	1560	840	1200	1203.15	1.63	0	-1687	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	246	13.04	0.52	12	0.12	92.00	2311.00	1950	20221111	-38.46	1181	20231027	1.61	1750	-31.43	20230713	1181	1.61	20231027	1950	-38.46	20221111	1181	1.61	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
3	20231031	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	0	3	0.00	29614051	24613	178.82	1215	1215	1193	1560	840	1200	1203.19	1.63	0	-1501	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	246	13.04	0.52	12	0.12	92.00	2311.00	1950	20221111	-38.46	1181	20231027	1.61	1750	-31.43	20230713	1181	1.61	20231027	1950	-38.46	20221111	1181	1.61	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
4	20231031	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1199	-1	5	-0.08	28158539	23401	170.02	1215	1215	1193	1560	840	1200	1203.30	1.63	0	-1386	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	246	13.03	0.52	12	0.11	92.00	2311.00	1950	20221111	-38.51	1181	20231027	1.52	1750	-31.49	20230713	1181	1.52	20231027	1950	-38.51	20221111	1181	1.52	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
5	20231031	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	0	3	0.00	27731418	23045	167.43	1215	1215	1193	1560	840	1200	1203.36	1.63	0	-1326	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	246	13.04	0.52	12	0.11	92.00	2311.00	1950	20221111	-38.46	1181	20231027	1.61	1750	-31.43	20230713	1181	1.61	20231027	1950	-38.46	20221111	1181	1.61	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
6	20231031	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	4	2	0.33	24872475	20666	150.15	1215	1215	1193	1560	840	1200	1203.55	1.63	0	-997	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	247	13.09	0.52	12	0.10	92.00	2311.00	1950	20221111	-38.26	1181	20231027	1.95	1750	-31.20	20230713	1181	1.95	20231027	1950	-38.26	20221111	1181	1.95	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
7	20231031	110257	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	0	3	0.00	18484640	15384	111.77	1215	1215	1193	1560	840	1200	1201.55	1.63	0	-501	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	246	13.04	0.52	12	0.08	92.00	2311.00	1950	20221111	-38.46	1181	20231027	1.61	1750	-31.43	20230713	1181	1.61	20231027	1950	-38.46	20221111	1181	1.61	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
8	20231031	100255	57	100.00	KOSPI		유통업	N	N	N	N		N	1199	-1	5	-0.08	11224536	9318	67.70	1215	1215	1199	1560	840	1200	1204.61	1.63	0	-699	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	246	13.03	0.52	12	0.05	92.00	2311.00	1950	20221111	-38.51	1181	20231027	1.52	1750	-31.49	20230713	1181	1.52	20231027	1950	-38.51	20221111	1181	1.52	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
9	20231031	090252	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	10	2	0.83	2039227	1682	12.22	1215	1215	1206	1560	840	1200	1212.38	1.63	0	0	1214	1206	1197	1189	1180	1211	1194	102	360	500	840	1	1	20493012	248	13.15	0.52	12	0.01	92.00	2311.00	1950	20221111	-37.95	1181	20231027	2.46	1750	-30.86	20230713	1181	2.46	20231027	1950	-37.95	20221111	1181	2.46	20231027	1.44	N	010420	500	102 억		333326	N	N	0	N	00	N
10	20231030	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	10	2	0.84	16468498	13764	66.53	1190	1205	1188	1547	833	1190	1196.49	1.63	0	-520	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	246	13.04	0.52	12	0.07	92.00	2311.00	1950	20221111	-38.46	1181	20231027	1.61	1750	-31.43	20230713	1181	1.61	20231027	1950	-38.46	20221111	1181	1.61	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
11	20231030	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	1202	12	2	1.01	15223741	12727	61.52	1190	1205	1188	1547	833	1190	1196.18	1.63	0	-572	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	246	13.07	0.52	12	0.06	92.00	2311.00	1950	20221111	-38.36	1181	20231027	1.78	1750	-31.31	20230713	1181	1.78	20231027	1950	-38.36	20221111	1181	1.78	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
12	20231030	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	14	2	1.18	13102916	10965	53.00	1190	1204	1188	1547	833	1190	1194.98	1.63	0	-569	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	247	13.09	0.52	12	0.05	92.00	2311.00	1950	20221111	-38.26	1181	20231027	1.95	1750	-31.20	20230713	1181	1.95	20231027	1950	-38.26	20221111	1181	1.95	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
13	20231030	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1201	11	2	0.92	12495499	10460	50.56	1190	1204	1188	1547	833	1190	1194.60	1.63	0	-569	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	246	13.05	0.52	12	0.05	92.00	2311.00	1950	20221111	-38.41	1181	20231027	1.69	1750	-31.37	20230713	1181	1.69	20231027	1950	-38.41	20221111	1181	1.69	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
14	20231030	120243	57	100.00	KOSPI		유통업	N	N	N	N		N	1199	9	2	0.76	8828051	7404	35.79	1190	1199	1188	1547	833	1190	1192.34	1.63	0	-569	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	246	13.03	0.52	12	0.04	92.00	2311.00	1950	20221111	-38.51	1181	20231027	1.52	1750	-31.49	20230713	1181	1.52	20231027	1950	-38.51	20221111	1181	1.52	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
15	20231030	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1199	9	2	0.76	8382043	7032	33.99	1190	1199	1188	1547	833	1190	1191.99	1.63	0	-549	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	246	13.03	0.52	12	0.03	92.00	2311.00	1950	20221111	-38.51	1181	20231027	1.52	1750	-31.49	20230713	1181	1.52	20231027	1950	-38.51	20221111	1181	1.52	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
16	20231030	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	3	2	0.25	6855191	5754	27.81	1190	1193	1188	1547	833	1190	1191.38	1.63	0	-496	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	244	12.97	0.52	12	0.03	92.00	2311.00	1950	20221111	-38.82	1181	20231027	1.02	1750	-31.83	20230713	1181	1.02	20231027	1950	-38.82	20221111	1181	1.02	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
17	20231030	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	1192	2	2	0.17	1696949	1426	6.89	1190	1192	1190	1547	833	1190	1190.01	1.63	0	-218	1222	1205	1193	1176	1164	1200	1171	102	357	500	830	1	1	20493012	244	12.96	0.52	12	0.01	92.00	2311.00	1950	20221111	-38.87	1181	20231027	0.93	1750	-31.89	20230713	1181	0.93	20231027	1950	-38.87	20221111	1181	0.93	20231027	1.43	N	010420	500	102 억		333898	N	N	0	N	00	N
18	20231027	160231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1190	-10	5	-0.83	24709924	20683	88.59	1200	1210	1181	1560	840	1200	1194.74	1.63	0	-1047	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	244	12.93	0.51	12	0.10	92.00	2311.00	1950	20221111	-38.97	1181	20231027	0.76	1750	-32.00	20230713	1181	0.76	20231027	1950	-38.97	20221111	1181	0.76	20231027	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
19	20231027	150244	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1206	6	2	0.50	21543439	18023	77.20	1200	1210	1181	1560	840	1200	1195.33	1.63	0	-1042	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	247	13.11	0.52	12	0.09	92.00	2311.00	1950	20221111	-38.15	1181	20231027	2.12	1750	-31.09	20230713	1181	2.12	20231027	1950	-38.15	20221111	1181	2.12	20231027	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
20	20231027	140243	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1206	6	2	0.50	21438225	17936	76.83	1200	1210	1181	1560	840	1200	1195.26	1.63	0	-1028	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	247	13.11	0.52	12	0.09	92.00	2311.00	1950	20221111	-38.15	1181	20231027	2.12	1750	-31.09	20230713	1181	2.12	20231027	1950	-38.15	20221111	1181	2.12	20231027	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
21	20231027	130242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1204	4	2	0.33	20872816	17467	74.82	1200	1210	1181	1560	840	1200	1194.99	1.63	0	-916	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	247	13.09	0.52	12	0.09	92.00	2311.00	1950	20221111	-38.26	1181	20231027	1.95	1750	-31.20	20230713	1181	1.95	20231027	1950	-38.26	20221111	1181	1.95	20231027	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
22	20231027	120244	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1209	9	2	0.75	20772692	17384	74.46	1200	1210	1181	1560	840	1200	1194.93	1.63	0	-834	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	248	13.14	0.52	12	0.08	92.00	2311.00	1950	20221111	-38.00	1181	20231027	2.37	1750	-30.91	20230713	1181	2.37	20231027	1950	-38.00	20221111	1181	2.37	20231027	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
23	20231027	110246	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1210	10	2	0.83	13661453	11466	49.11	1200	1210	1181	1560	840	1200	1191.48	1.63	0	-810	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	248	13.15	0.52	12	0.06	92.00	2311.00	1950	20221111	-37.95	1181	20231027	2.46	1750	-30.86	20230713	1181	2.46	20231027	1950	-37.95	20221111	1181	2.46	20231027	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
24	20231027	100244	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1195	-5	5	-0.42	9431704	7927	33.95	1200	1205	1181	1560	840	1200	1189.82	1.63	0	-764	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	245	12.99	0.52	12	0.04	92.00	2311.00	1950	20221111	-38.72	1181	20231027	1.19	1750	-31.71	20230713	1181	1.19	20231027	1950	-38.72	20221111	1181	1.19	20231027	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
25	20231027	090242	57	100.00	KOSPI		유통업	N	N	N	N		N	1188	-12	5	-1.00	2855895	2383	10.21	1200	1203	1188	1560	840	1200	1198.45	1.63	0	0	1258	1228	1214	1184	1170	1222	1178	102	360	500	840	1	1	20493012	243	12.91	0.51	12	0.01	92.00	2311.00	1950	20221111	-39.08	1184	20231024	0.34	1750	-32.11	20230713	1184	0.34	20231024	1950	-39.08	20221111	1184	0.34	20231024	1.44	N	010420	500	102 억		334945	N	N	0	N	00	N
26	20231026	160241	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	-42	5	-3.38	28706085	23346	224.50	1242	1244	1200	1614	870	1242	1229.61	1.65	0	-3880	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	246	13.04	0.52	12	0.11	92.00	2311.00	1950	20221111	-38.46	1184	20231024	1.35	1750	-31.43	20230713	1184	1.35	20231024	1950	-38.46	20221111	1184	1.35	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
27	20231026	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	1201	-41	5	-3.30	26878186	21823	209.86	1242	1244	1201	1614	870	1242	1231.64	1.65	0	-3677	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	246	13.05	0.52	12	0.11	92.00	2311.00	1950	20221111	-38.41	1184	20231024	1.44	1750	-31.37	20230713	1184	1.44	20231024	1950	-38.41	20221111	1184	1.44	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
28	20231026	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-37	5	-2.98	26030666	21120	203.10	1242	1244	1205	1614	870	1242	1232.51	1.65	0	-3394	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	247	13.10	0.52	12	0.10	92.00	2311.00	1950	20221111	-38.21	1184	20231024	1.77	1750	-31.14	20230713	1184	1.77	20231024	1950	-38.21	20221111	1184	1.77	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
29	20231026	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-22	5	-1.77	22787699	18453	177.45	1242	1244	1220	1614	870	1242	1234.90	1.65	0	-3108	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	250	13.26	0.53	12	0.09	92.00	2311.00	1950	20221111	-37.44	1184	20231024	3.04	1750	-30.29	20230713	1184	3.04	20231024	1950	-37.44	20221111	1184	3.04	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
30	20231026	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-22	5	-1.77	22481228	18202	175.04	1242	1244	1220	1614	870	1242	1235.10	1.65	0	-3074	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	250	13.26	0.53	12	0.09	92.00	2311.00	1950	20221111	-37.44	1184	20231024	3.04	1750	-30.29	20230713	1184	3.04	20231024	1950	-37.44	20221111	1184	3.04	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
31	20231026	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-20	5	-1.61	18973010	15328	147.40	1242	1244	1220	1614	870	1242	1237.80	1.65	0	-2982	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	250	13.28	0.53	12	0.07	92.00	2311.00	1950	20221111	-37.33	1184	20231024	3.21	1750	-30.17	20230713	1184	3.21	20231024	1950	-37.33	20221111	1184	3.21	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
32	20231026	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-12	5	-0.97	17022613	13743	132.16	1242	1244	1230	1614	870	1242	1238.64	1.65	0	-2896	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	252	13.37	0.53	12	0.07	92.00	2311.00	1950	20221111	-36.92	1184	20231024	3.89	1750	-29.71	20230713	1184	3.89	20231024	1950	-36.92	20221111	1184	3.89	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
33	20231026	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	0	3	0.00	8547513	6882	66.18	1242	1244	1242	1614	870	1242	1242.01	1.65	0	-2123	1251	1246	1238	1233	1225	1249	1236	102	372	500	860	1	1	20493012	255	13.50	0.54	12	0.03	92.00	2311.00	1950	20221111	-36.31	1184	20231024	4.90	1750	-29.03	20230713	1184	4.90	20231024	1950	-36.31	20221111	1184	4.90	20231024	1.44	N	010420	500	102 억		338863	N	N	0	N	00	N
34	20231025	160241	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	12	2	0.98	12854024	10397	81.24	1237	1243	1230	1599	861	1230	1236.32	1.66	0	-740	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	255	13.50	0.54	12	0.05	92.00	2311.00	1950	20221111	-36.31	1184	20231024	4.90	1750	-29.03	20230713	1184	4.90	20231024	1950	-36.31	20221111	1184	4.90	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
35	20231025	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	11	2	0.89	12399959	10031	78.38	1237	1243	1230	1599	861	1230	1236.16	1.66	0	-787	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	254	13.49	0.54	12	0.05	92.00	2311.00	1950	20221111	-36.36	1184	20231024	4.81	1750	-29.09	20230713	1184	4.81	20231024	1950	-36.36	20221111	1184	4.81	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
36	20231025	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	1239	9	2	0.73	12080165	9773	76.36	1237	1243	1230	1599	861	1230	1236.08	1.66	0	-595	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	254	13.47	0.54	12	0.05	92.00	2311.00	1950	20221111	-36.46	1184	20231024	4.65	1750	-29.20	20230713	1184	4.65	20231024	1950	-36.46	20221111	1184	4.65	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
37	20231025	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	10	2	0.81	9584751	7753	60.58	1237	1243	1232	1599	861	1230	1236.26	1.66	0	-396	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	254	13.48	0.54	12	0.04	92.00	2311.00	1950	20221111	-36.41	1184	20231024	4.73	1750	-29.14	20230713	1184	4.73	20231024	1950	-36.41	20221111	1184	4.73	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
38	20231025	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	7	2	0.57	8839182	7150	55.87	1237	1243	1232	1599	861	1230	1236.25	1.66	0	-293	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	253	13.45	0.54	12	0.03	92.00	2311.00	1950	20221111	-36.56	1184	20231024	4.48	1750	-29.31	20230713	1184	4.48	20231024	1950	-36.56	20221111	1184	4.48	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
39	20231025	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	3	2	0.24	7100058	5740	44.85	1237	1243	1232	1599	861	1230	1236.94	1.66	0	-310	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	253	13.40	0.53	12	0.03	92.00	2311.00	1950	20221111	-36.77	1184	20231024	4.14	1750	-29.54	20230713	1184	4.14	20231024	1950	-36.77	20221111	1184	4.14	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
40	20231025	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	2	2	0.16	4487716	3621	28.29	1237	1243	1232	1599	861	1230	1239.36	1.66	0	-317	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	252	13.39	0.53	12	0.02	92.00	2311.00	1950	20221111	-36.82	1184	20231024	4.05	1750	-29.60	20230713	1184	4.05	20231024	1950	-36.82	20221111	1184	4.05	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
41	20231025	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	13	2	1.06	972146	786	6.14	1237	1243	1232	1599	861	1230	1236.83	1.66	0	-269	1280	1254	1219	1193	1158	1268	1207	102	369	500	860	1	1	20493012	255	13.51	0.54	12	0.00	92.00	2311.00	1950	20221111	-36.26	1184	20231024	4.98	1750	-28.97	20230713	1184	4.98	20231024	1950	-36.26	20221111	1184	4.98	20231024	1.48	N	010420	500	102 억		339653	N	N	0	N	00	N
42	20231024	160236	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1230	42	2	3.54	15125068	12592	24.98	1194	1245	1184	1544	832	1188	1201.16	1.66	0	-1066	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	252	13.37	0.53	12	0.06	92.00	2311.00	1950	20221111	-36.92	1184	20231024	3.89	1750	-29.71	20230713	1184	3.89	20231024	1950	-36.92	20221111	1184	3.89	20231024	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
43	20231024	150239	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1237	49	2	4.12	14488034	12072	23.95	1194	1245	1184	1544	832	1188	1200.14	1.66	0	-1103	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	253	13.45	0.54	12	0.06	92.00	2311.00	1950	20221111	-36.56	1184	20231024	4.48	1750	-29.31	20230713	1184	4.48	20231024	1950	-36.56	20221111	1184	4.48	20231024	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
44	20231024	140235	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1198	10	2	0.84	10324364	8634	17.13	1194	1204	1184	1544	832	1188	1195.78	1.66	0	-1102	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	246	13.02	0.52	12	0.04	92.00	2311.00	1950	20221111	-38.56	1184	20231024	1.18	1750	-31.54	20230713	1184	1.18	20231024	1950	-38.56	20221111	1184	1.18	20231024	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
45	20231024	130239	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1196	8	2	0.67	10120307	8463	16.79	1194	1204	1184	1544	832	1188	1195.83	1.66	0	-1105	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	245	13.00	0.52	12	0.04	92.00	2311.00	1950	20221111	-38.67	1184	20231024	1.01	1750	-31.66	20230713	1184	1.01	20231024	1950	-38.67	20221111	1184	1.01	20231024	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
46	20231024	120238	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1197	9	2	0.76	9766379	8166	16.20	1194	1204	1184	1544	832	1188	1195.98	1.66	0	-1085	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	245	13.01	0.52	12	0.04	92.00	2311.00	1950	20221111	-38.62	1184	20231024	1.10	1750	-31.60	20230713	1184	1.10	20231024	1950	-38.62	20221111	1184	1.10	20231024	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
47	20231024	110238	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1194	6	2	0.51	7370532	6164	12.23	1194	1204	1184	1544	832	1188	1195.74	1.66	0	-1075	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	245	12.98	0.52	12	0.03	92.00	2311.00	1950	20221111	-38.77	1184	20231024	0.84	1750	-31.77	20230713	1184	0.84	20231024	1950	-38.77	20221111	1184	0.84	20231024	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
48	20231024	100237	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1185	-3	5	-0.25	6386132	5334	10.58	1194	1204	1184	1544	832	1188	1197.25	1.66	0	-1074	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	243	12.88	0.51	12	0.03	92.00	2311.00	1950	20221111	-39.23	1184	20231024	0.08	1750	-32.29	20230713	1184	0.08	20231024	1950	-39.23	20221111	1184	0.08	20231024	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
49	20231024	090237	57	100.00	KOSPI		유통업	N	N	N	N		N	1198	10	2	0.84	1081242	906	1.80	1194	1198	1190	1544	832	1188	1193.42	1.66	0	-86	1234	1211	1199	1176	1164	1205	1170	102	356	500	830	1	1	20493012	246	13.02	0.52	12	0.00	92.00	2311.00	1950	20221111	-38.56	1187	20231023	0.93	1750	-31.54	20230713	1187	0.93	20231023	1950	-38.56	20221111	1187	0.93	20231023	1.48	N	010420	500	102 억		340756	N	N	0	N	00	N
50	20231023	160235	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1188	-33	5	-2.70	60514542	50389	161.59	1221	1222	1187	1587	855	1221	1200.95	1.67	0	-2318	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	243	12.91	0.51	12	0.25	92.00	2311.00	1950	20221111	-39.08	1187	20231023	0.08	1750	-32.11	20230713	1187	0.08	20231023	1950	-39.08	20221111	1187	0.08	20231023	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
51	20231023	150233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1193	-28	5	-2.29	58518201	48708	156.20	1221	1222	1187	1587	855	1221	1201.41	1.67	0	-2353	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	244	12.97	0.52	12	0.24	92.00	2311.00	1950	20221111	-38.82	1187	20231023	0.51	1750	-31.83	20230713	1187	0.51	20231023	1950	-38.82	20221111	1187	0.51	20231023	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
52	20231023	140236	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1194	-27	5	-2.21	28491162	23489	75.33	1221	1222	1194	1587	855	1221	1212.96	1.67	0	-2353	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	245	12.98	0.52	12	0.11	92.00	2311.00	1950	20221111	-38.77	1194	20231023	0.00	1750	-31.77	20230713	1194	0.00	20231023	1950	-38.77	20221111	1194	0.00	20231023	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
53	20231023	130235	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1200	-21	5	-1.72	23118815	18999	60.93	1221	1222	1200	1587	855	1221	1216.84	1.67	0	-1531	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	246	13.04	0.52	12	0.09	92.00	2311.00	1950	20221111	-38.46	1200	20231023	0.00	1750	-31.43	20230713	1200	0.00	20231023	1950	-38.46	20221111	1200	0.00	20231023	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
54	20231023	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-6	5	-0.49	16371703	13406	42.99	1221	1222	1215	1587	855	1221	1221.22	1.67	0	-1344	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	249	13.21	0.53	12	0.07	92.00	2311.00	1950	20221111	-37.69	1203	20231019	1.00	1750	-30.57	20230713	1203	1.00	20231019	1950	-37.69	20221111	1203	1.00	20231019	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
55	20231023	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	1	2	0.08	15173531	12424	39.84	1221	1222	1220	1587	855	1221	1221.31	1.67	0	-1319	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	250	13.28	0.53	12	0.06	92.00	2311.00	1950	20221111	-37.33	1203	20231019	1.58	1750	-30.17	20230713	1203	1.58	20231019	1950	-37.33	20221111	1203	1.58	20231019	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
56	20231023	100233	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	1	2	0.08	12687196	10389	33.32	1221	1222	1220	1587	855	1221	1221.21	1.67	0	-1319	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	250	13.28	0.53	12	0.05	92.00	2311.00	1950	20221111	-37.33	1203	20231019	1.58	1750	-30.17	20230713	1203	1.58	20231019	1950	-37.33	20221111	1203	1.58	20231019	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
57	20231023	090237	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	0	3	0.00	6946584	5689	18.24	1221	1222	1221	1587	855	1221	1221.06	1.67	0	-295	1243	1232	1222	1211	1201	1227	1206	102	366	500	850	1	1	20493012	250	13.27	0.53	12	0.03	92.00	2311.00	1950	20221111	-37.38	1203	20231019	1.50	1750	-30.23	20230713	1203	1.50	20231019	1950	-37.38	20221111	1203	1.50	20231019	1.48	N	010420	500	102 억		343112	N	N	0	N	00	N
58	20231020	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-22	5	-1.77	38062604	31181	45.49	1230	1233	1212	1615	871	1243	1220.70	1.69	0	-2311	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	250	13.27	0.53	12	0.15	92.00	2311.00	1950	20221111	-37.38	1203	20231019	1.50	1750	-30.23	20230713	1203	1.50	20231019	1950	-37.38	20221111	1203	1.50	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
59	20231020	150234	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-22	5	-1.77	35704865	29250	42.68	1230	1233	1212	1615	871	1243	1220.68	1.69	0	-2210	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	250	13.27	0.53	12	0.14	92.00	2311.00	1950	20221111	-37.38	1203	20231019	1.50	1750	-30.23	20230713	1203	1.50	20231019	1950	-37.38	20221111	1203	1.50	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
60	20231020	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-13	5	-1.05	30404387	24900	36.33	1230	1233	1212	1615	871	1243	1221.06	1.69	0	-2022	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	252	13.37	0.53	12	0.12	92.00	2311.00	1950	20221111	-36.92	1203	20231019	2.24	1750	-29.71	20230713	1203	2.24	20231019	1950	-36.92	20221111	1203	2.24	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
61	20231020	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-21	5	-1.69	25714883	21072	30.74	1230	1233	1212	1615	871	1243	1220.33	1.69	0	-1847	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	250	13.28	0.53	12	0.10	92.00	2311.00	1950	20221111	-37.33	1203	20231019	1.58	1750	-30.17	20230713	1203	1.58	20231019	1950	-37.33	20221111	1203	1.58	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
62	20231020	120233	57	100.00	KOSPI		유통업	N	N	N	N		N	1223	-20	5	-1.61	17989653	14731	21.49	1230	1233	1212	1615	871	1243	1221.21	1.69	0	-876	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	251	13.29	0.53	12	0.07	92.00	2311.00	1950	20221111	-37.28	1203	20231019	1.66	1750	-30.11	20230713	1203	1.66	20231019	1950	-37.28	20221111	1203	1.66	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
63	20231020	110235	57	100.00	KOSPI		유통업	N	N	N	N		N	1219	-24	5	-1.93	11702940	9563	13.95	1230	1233	1212	1615	871	1243	1223.77	1.69	0	-1104	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	250	13.25	0.53	12	0.05	92.00	2311.00	1950	20221111	-37.49	1203	20231019	1.33	1750	-30.34	20230713	1203	1.33	20231019	1950	-37.49	20221111	1203	1.33	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
64	20231020	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	-29	5	-2.33	9254664	7551	11.02	1230	1233	1212	1615	871	1243	1225.62	1.69	0	-737	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	249	13.20	0.53	12	0.04	92.00	2311.00	1950	20221111	-37.74	1203	20231019	0.91	1750	-30.63	20230713	1203	0.91	20231019	1950	-37.74	20221111	1203	0.91	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
65	20231020	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-15	5	-1.21	6076205	4940	7.21	1230	1233	1228	1615	871	1243	1230.00	1.69	0	-2	1329	1285	1244	1200	1159	1265	1180	102	372	500	870	1	1	20493012	252	13.35	0.53	12	0.02	92.00	2311.00	1950	20221111	-37.03	1203	20231019	2.08	1750	-29.83	20230713	1203	2.08	20231019	1950	-37.03	20221111	1203	2.08	20231019	1.48	N	010420	500	102 억		345474	N	N	0	N	00	N
66	20231019	160233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1243	-45	5	-3.49	85187093	68532	146.13	1288	1288	1203	1674	902	1288	1243.03	1.71	0	-16826	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	255	13.51	0.54	12	0.33	92.00	2311.00	1950	20221111	-36.26	1203	20231019	3.33	1750	-28.97	20230713	1203	3.33	20231019	1950	-36.26	20221111	1203	3.33	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
67	20231019	150233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1241	-47	5	-3.65	80619320	64851	138.28	1288	1288	1203	1674	902	1288	1243.15	1.71	0	-14890	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	254	13.49	0.54	12	0.32	92.00	2311.00	1950	20221111	-36.36	1203	20231019	3.16	1750	-29.09	20230713	1203	3.16	20231019	1950	-36.36	20221111	1203	3.16	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
68	20231019	140232	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1239	-49	5	-3.80	72039254	57903	123.47	1288	1288	1203	1674	902	1288	1244.14	1.71	0	-12868	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	254	13.47	0.54	12	0.28	92.00	2311.00	1950	20221111	-36.46	1203	20231019	2.99	1750	-29.20	20230713	1203	2.99	20231019	1950	-36.46	20221111	1203	2.99	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
69	20231019	130231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1230	-58	5	-4.50	67527556	54250	115.68	1288	1288	1203	1674	902	1288	1244.75	1.71	0	-9929	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	252	13.37	0.53	12	0.26	92.00	2311.00	1950	20221111	-36.92	1203	20231019	2.24	1750	-29.71	20230713	1203	2.24	20231019	1950	-36.92	20221111	1203	2.24	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
70	20231019	120232	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1258	-30	5	-2.33	60036667	48189	102.75	1288	1288	1203	1674	902	1288	1245.86	1.71	0	-8040	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	258	13.67	0.54	12	0.24	92.00	2311.00	1950	20221111	-35.49	1203	20231019	4.57	1750	-28.11	20230713	1203	4.57	20231019	1950	-35.49	20221111	1203	4.57	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
71	20231019	110233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1235	-53	5	-4.11	45876487	36840	78.56	1288	1288	1203	1674	902	1288	1245.29	1.71	0	-2659	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	253	13.42	0.53	12	0.18	92.00	2311.00	1950	20221111	-36.67	1203	20231019	2.66	1750	-29.43	20230713	1203	2.66	20231019	1950	-36.67	20221111	1203	2.66	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
72	20231019	100231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1237	-51	5	-3.96	40259375	32298	68.87	1288	1288	1203	1674	902	1288	1246.50	1.71	0	-1344	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	253	13.45	0.54	12	0.16	92.00	2311.00	1950	20221111	-36.56	1203	20231019	2.83	1750	-29.31	20230713	1203	2.83	20231019	1950	-36.56	20221111	1203	2.83	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
73	20231019	090233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1265	-23	5	-1.79	4935860	3849	8.21	1288	1288	1265	1674	902	1288	1282.37	1.71	0	-489	1329	1308	1291	1270	1253	1300	1262	102	386	500	900	1	1	20493012	259	13.75	0.55	12	0.02	92.00	2311.00	1950	20221111	-35.13	1265	20231019	0.00	1750	-27.71	20230713	1265	0.00	20231019	1950	-35.13	20221111	1265	0.00	20231019	1.48	N	010420	500	102 억		350852	N	N	0	N	00	N
74	20231018	160233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1288	-8	5	-0.62	60291725	46874	145.68	1296	1312	1274	1684	908	1296	1286.25	1.72	0	-1125	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	264	14.00	0.56	12	0.23	92.00	2311.00	1950	20221111	-33.95	1274	20231018	1.10	1750	-26.40	20230713	1274	1.10	20231018	1950	-33.95	20221111	1274	1.10	20231018	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
75	20231018	150231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1274	-22	5	-1.70	58770962	45693	142.01	1296	1312	1274	1684	908	1296	1286.21	1.72	0	-1164	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	261	13.85	0.55	12	0.22	92.00	2311.00	1950	20221111	-34.67	1274	20231018	0.00	1750	-27.20	20230713	1274	0.00	20231018	1950	-34.67	20221111	1274	0.00	20231018	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
76	20231018	140230	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1285	-11	5	-0.85	33058088	25547	79.40	1296	1312	1274	1684	908	1296	1294.01	1.72	0	-838	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	263	13.97	0.56	12	0.12	92.00	2311.00	1950	20221111	-34.10	1274	20231018	0.86	1750	-26.57	20230713	1274	0.86	20231018	1950	-34.10	20221111	1274	0.86	20231018	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
77	20231018	130229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1282	-14	5	-1.08	31402431	24258	75.39	1296	1312	1274	1684	908	1296	1294.52	1.72	0	-779	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	263	13.93	0.55	12	0.12	92.00	2311.00	1950	20221111	-34.26	1274	20231018	0.63	1750	-26.74	20230713	1274	0.63	20231018	1950	-34.26	20221111	1274	0.63	20231018	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
78	20231018	120231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1294	-2	5	-0.15	30786519	23778	73.90	1296	1312	1274	1684	908	1296	1294.75	1.72	0	-781	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	265	14.07	0.56	12	0.12	92.00	2311.00	1950	20221111	-33.64	1274	20231018	1.57	1750	-26.06	20230713	1274	1.57	20231018	1950	-33.64	20221111	1274	1.57	20231018	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
79	20231018	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	12	2	0.93	20603094	15840	49.23	1296	1312	1295	1684	908	1296	1300.70	1.72	0	-785	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	268	14.22	0.57	12	0.08	92.00	2311.00	1950	20221111	-32.92	1280	20231017	2.19	1750	-25.26	20230713	1280	2.19	20231017	1950	-32.92	20221111	1280	2.19	20231017	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
80	20231018	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	-1	5	-0.08	17852543	13738	42.70	1296	1311	1295	1684	908	1296	1299.50	1.72	0	-521	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	265	14.08	0.56	12	0.07	92.00	2311.00	1950	20221111	-33.59	1280	20231017	1.17	1750	-26.00	20230713	1280	1.17	20231017	1950	-33.59	20221111	1280	1.17	20231017	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
81	20231018	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	13	2	1.00	5862483	4511	14.02	1296	1309	1296	1684	908	1296	1299.60	1.72	0	-249	1313	1304	1292	1283	1271	1309	1288	102	388	500	900	1	1	20493012	268	14.23	0.57	12	0.02	92.00	2311.00	1950	20221111	-32.87	1280	20231017	2.27	1750	-25.20	20230713	1280	2.27	20231017	1950	-32.87	20221111	1280	2.27	20231017	1.48	N	010420	500	102 억		352012	N	N	0	N	00	N
82	20231017	160233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1296	9	2	0.70	41476910	32176	128.36	1287	1301	1280	1673	901	1287	1288.93	1.72	0	-101	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	266	14.09	0.56	12	0.16	92.00	2311.00	1950	20221111	-33.54	1280	20231017	1.25	1750	-25.94	20230713	1280	1.25	20231017	1950	-33.54	20221111	1280	1.25	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
83	20231017	150231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1288	1	2	0.08	38308226	29731	118.61	1287	1301	1280	1673	901	1287	1288.49	1.72	0	-268	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	264	14.00	0.56	12	0.15	92.00	2311.00	1950	20221111	-33.95	1280	20231017	0.62	1750	-26.40	20230713	1280	0.62	20231017	1950	-33.95	20221111	1280	0.62	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
84	20231017	140231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1287	0	3	0.00	34352522	26677	106.42	1287	1298	1280	1673	901	1287	1287.72	1.72	0	307	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	264	13.99	0.56	12	0.13	92.00	2311.00	1950	20221111	-34.00	1280	20231017	0.55	1750	-26.46	20230713	1280	0.55	20231017	1950	-34.00	20221111	1280	0.55	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
85	20231017	130230	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1289	2	2	0.16	29945417	23253	92.76	1287	1298	1280	1673	901	1287	1287.81	1.72	0	486	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	264	14.01	0.56	12	0.11	92.00	2311.00	1950	20221111	-33.90	1280	20231017	0.70	1750	-26.34	20230713	1280	0.70	20231017	1950	-33.90	20221111	1280	0.70	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
86	20231017	120231	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1289	2	2	0.16	27440699	21310	85.01	1287	1298	1280	1673	901	1287	1287.69	1.72	0	466	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	264	14.01	0.56	12	0.10	92.00	2311.00	1950	20221111	-33.90	1280	20231017	0.70	1750	-26.34	20230713	1280	0.70	20231017	1950	-33.90	20221111	1280	0.70	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
87	20231017	110228	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1289	2	2	0.16	27309229	21208	84.61	1287	1298	1280	1673	901	1287	1287.69	1.72	0	469	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	264	14.01	0.56	12	0.10	92.00	2311.00	1950	20221111	-33.90	1280	20231017	0.70	1750	-26.34	20230713	1280	0.70	20231017	1950	-33.90	20221111	1280	0.70	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
88	20231017	100228	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1293	6	2	0.47	15661429	12153	48.48	1287	1293	1280	1673	901	1287	1288.69	1.72	0	-216	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	265	14.05	0.56	12	0.06	92.00	2311.00	1950	20221111	-33.69	1280	20231017	1.02	1750	-26.11	20230713	1280	1.02	20231017	1950	-33.69	20221111	1280	1.02	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
89	20231017	090230	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1280	-7	5	-0.54	6182704	4807	19.18	1287	1290	1280	1673	901	1287	1286.19	1.72	0	5	1309	1297	1291	1279	1273	1295	1277	102	386	500	900	1	1	20493012	262	13.91	0.55	12	0.02	92.00	2311.00	1950	20221111	-34.36	1280	20231017	0.00	1750	-26.86	20230713	1280	0.00	20231017	1950	-34.36	20221111	1280	0.00	20231017	1.49	N	010420	500	102 억		352148	N	N	0	N	00	N
90	20231016	160229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1287	-10	5	-0.77	32438365	25064	158.98	1297	1303	1285	1686	908	1297	1294.36	1.73	0	-2229	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	264	13.99	0.56	12	0.12	92.00	2311.00	1950	20221111	-34.00	1285	20231016	0.16	1750	-26.46	20230713	1285	0.16	20231016	1950	-34.00	20221111	1285	0.16	20231016	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
91	20231016	150229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1303	6	2	0.46	23755735	18347	116.37	1297	1303	1285	1686	908	1297	1294.80	1.73	0	-2265	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	267	14.16	0.56	12	0.09	92.00	2311.00	1950	20221111	-33.18	1285	20231016	1.40	1750	-25.54	20230713	1285	1.40	20231016	1950	-33.18	20221111	1285	1.40	20231016	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
92	20231016	140229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1300	3	2	0.23	22654366	17500	111.00	1297	1300	1285	1686	908	1297	1294.54	1.73	0	-2175	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	266	14.13	0.56	12	0.09	92.00	2311.00	1950	20221111	-33.33	1285	20231016	1.17	1750	-25.71	20230713	1285	1.17	20231016	1950	-33.33	20221111	1285	1.17	20231016	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
93	20231016	130228	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1293	-4	5	-0.31	14326719	11091	70.35	1297	1298	1285	1686	908	1297	1291.74	1.73	0	-1277	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	265	14.05	0.56	12	0.05	92.00	2311.00	1950	20221111	-33.69	1285	20231016	0.62	1750	-26.11	20230713	1285	0.62	20231016	1950	-33.69	20221111	1285	0.62	20231016	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
94	20231016	120230	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1287	-10	5	-0.77	13171642	10197	64.68	1297	1298	1285	1686	908	1297	1291.72	1.73	0	-1022	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	264	13.99	0.56	12	0.05	92.00	2311.00	1950	20221111	-34.00	1285	20231016	0.16	1750	-26.46	20230713	1285	0.16	20231016	1950	-34.00	20221111	1285	0.16	20231016	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
95	20231016	110229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1286	-11	5	-0.85	11702736	9063	57.48	1297	1298	1285	1686	908	1297	1291.27	1.73	0	-965	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	264	13.98	0.56	12	0.04	92.00	2311.00	1950	20221111	-34.05	1285	20231016	0.08	1750	-26.51	20230713	1285	0.08	20231016	1950	-34.05	20221111	1285	0.08	20231016	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
96	20231016	100226	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1297	0	3	0.00	9206279	7124	45.19	1297	1298	1285	1686	908	1297	1292.29	1.73	0	-663	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	266	14.10	0.56	12	0.03	92.00	2311.00	1950	20221111	-33.49	1285	20231016	0.93	1750	-25.89	20230713	1285	0.93	20231016	1950	-33.49	20221111	1285	0.93	20231016	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
97	20231016	090228	57	100.00	KOSPI		유통업	N	N	N	N		N	1293	-4	5	-0.31	3705392	2857	18.12	1297	1298	1293	1686	908	1297	1296.95	1.73	0	-111	1306	1301	1294	1289	1282	1304	1292	102	389	500	900	1	1	20493012	265	14.05	0.56	12	0.01	92.00	2311.00	1950	20221111	-33.69	1285	20231012	0.62	1750	-26.11	20230713	1285	0.62	20231012	1950	-33.69	20221111	1285	0.62	20231012	1.49	N	010420	500	102 억		354138	N	N	0	N	00	N
98	20231012	160230	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1285	-25	5	-1.91	127050241	97645	175.03	1310	1324	1285	1703	917	1310	1301.33	1.73	0	239	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	263	13.97	0.56	12	0.48	92.00	2311.00	1950	20221111	-34.10	1285	20231012	0.00	1750	-26.57	20230713	1285	0.00	20231012	1950	-34.10	20221111	1285	0.00	20231012	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
99	20231012	150229	57	100.00	KOSPI		유통업	N	N	N	N		N	1301	-9	5	-0.69	75173780	57473	103.02	1310	1324	1295	1703	917	1310	1307.98	1.73	0	4451	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	267	14.14	0.56	12	0.28	92.00	2311.00	1950	20221111	-33.28	1290	20231006	0.85	1750	-25.66	20230713	1290	0.85	20231006	1950	-33.28	20221111	1290	0.85	20231006	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
100	20231012	140229	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	13	2	0.99	27145038	20638	36.99	1310	1324	1309	1703	917	1310	1315.29	1.73	0	14	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	271	14.38	0.57	12	0.10	92.00	2311.00	1950	20221111	-32.15	1290	20231006	2.56	1750	-24.40	20230713	1290	2.56	20231006	1950	-32.15	20221111	1290	2.56	20231006	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
101	20231012	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	12	2	0.92	25552803	19434	34.84	1310	1324	1309	1703	917	1310	1314.85	1.73	0	14	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	271	14.37	0.57	12	0.09	92.00	2311.00	1950	20221111	-32.21	1290	20231006	2.48	1750	-24.46	20230713	1290	2.48	20231006	1950	-32.21	20221111	1290	2.48	20231006	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
102	20231012	120232	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	13	2	0.99	19939045	15174	27.20	1310	1324	1309	1703	917	1310	1314.03	1.73	0	14	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	271	14.38	0.57	12	0.07	92.00	2311.00	1950	20221111	-32.15	1290	20231006	2.56	1750	-24.40	20230713	1290	2.56	20231006	1950	-32.15	20221111	1290	2.56	20231006	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
103	20231012	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	9	2	0.69	18440807	14039	25.16	1310	1324	1309	1703	917	1310	1313.54	1.73	0	14	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	270	14.34	0.57	12	0.07	92.00	2311.00	1950	20221111	-32.36	1290	20231006	2.25	1750	-24.63	20230713	1290	2.25	20231006	1950	-32.36	20221111	1290	2.25	20231006	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
104	20231012	100230	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	7	2	0.53	16363346	12462	22.34	1310	1324	1309	1703	917	1310	1313.06	1.73	0	126	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	270	14.32	0.57	12	0.06	92.00	2311.00	1950	20221111	-32.46	1290	20231006	2.09	1750	-24.74	20230713	1290	2.09	20231006	1950	-32.46	20221111	1290	2.09	20231006	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
105	20231012	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	1324	14	2	1.07	2068500	1567	2.81	1310	1324	1310	1703	917	1310	1320.04	1.73	0	0	1319	1314	1305	1300	1291	1317	1303	102	393	500	910	1	1	20493012	271	14.39	0.57	12	0.01	92.00	2311.00	1950	20221111	-32.10	1290	20231006	2.64	1750	-24.34	20230713	1290	2.64	20231006	1950	-32.10	20221111	1290	2.64	20231006	1.49	N	010420	500	102 억		354955	N	N	0	N	00	N
106	20231011	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	10	2	0.77	72603775	55788	100.89	1301	1310	1296	1690	910	1300	1301.41	1.74	0	-789	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	268	14.24	0.57	12	0.27	92.00	2311.00	1950	20221111	-32.82	1290	20231006	1.55	1750	-25.14	20230713	1290	1.55	20231006	1950	-32.82	20221111	1290	1.55	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
107	20231011	150229	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	10	2	0.77	72298550	55555	100.46	1301	1310	1296	1690	910	1300	1301.39	1.74	0	-825	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	268	14.24	0.57	12	0.27	92.00	2311.00	1950	20221111	-32.82	1290	20231006	1.55	1750	-25.14	20230713	1290	1.55	20231006	1950	-32.82	20221111	1290	1.55	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
108	20231011	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	2	2	0.15	63279313	48656	87.99	1301	1308	1296	1690	910	1300	1300.55	1.74	0	-635	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	267	14.15	0.56	12	0.24	92.00	2311.00	1950	20221111	-33.23	1290	20231006	0.93	1750	-25.60	20230713	1290	0.93	20231006	1950	-33.23	20221111	1290	0.93	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
109	20231011	130228	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	2	2	0.15	62256598	47870	86.57	1301	1308	1296	1690	910	1300	1300.53	1.74	0	-52	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	267	14.15	0.56	12	0.23	92.00	2311.00	1950	20221111	-33.23	1290	20231006	0.93	1750	-25.60	20230713	1290	0.93	20231006	1950	-33.23	20221111	1290	0.93	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
110	20231011	120232	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	2	2	0.15	61716268	47455	85.82	1301	1308	1296	1690	910	1300	1300.52	1.74	0	-52	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	267	14.15	0.56	12	0.23	92.00	2311.00	1950	20221111	-33.23	1290	20231006	0.93	1750	-25.60	20230713	1290	0.93	20231006	1950	-33.23	20221111	1290	0.93	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
111	20231011	110229	57	100.00	KOSPI		유통업	N	N	N	N		N	1303	3	2	0.23	60431536	46471	84.04	1301	1306	1296	1690	910	1300	1300.41	1.74	0	-49	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	267	14.16	0.56	12	0.23	92.00	2311.00	1950	20221111	-33.18	1290	20231006	1.01	1750	-25.54	20230713	1290	1.01	20231006	1950	-33.18	20221111	1290	1.01	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
112	20231011	100228	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	5	2	0.38	44499511	34218	61.88	1301	1306	1299	1690	910	1300	1300.47	1.74	0	146	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	267	14.18	0.56	12	0.17	92.00	2311.00	1950	20221111	-33.08	1290	20231006	1.16	1750	-25.43	20230713	1290	1.16	20231006	1950	-33.08	20221111	1290	1.16	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
113	20231011	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	0	3	0.00	5324559	4094	7.40	1301	1301	1300	1690	910	1300	1300.58	1.74	0	0	1326	1313	1305	1292	1284	1309	1288	102	390	500	910	1	1	20493012	266	14.13	0.56	12	0.02	92.00	2311.00	1950	20221111	-33.33	1290	20231006	0.78	1750	-25.71	20230713	1290	0.78	20231006	1950	-33.33	20221111	1290	0.78	20231006	1.56	N	010420	500	102 억		355778	N	N	0	N	00	N
114	20231010	160228	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-3	5	-0.23	71994228	55268	80.75	1303	1318	1297	1693	913	1303	1302.64	1.74	0	-1036	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	266	14.13	0.56	12	0.27	92.00	2311.00	1950	20221111	-33.33	1290	20231006	0.78	1750	-25.71	20230713	1290	0.78	20231006	1950	-33.33	20221111	1290	0.78	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
115	20231010	150228	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-3	5	-0.23	70466728	54093	79.03	1303	1318	1297	1693	913	1303	1302.70	1.74	0	-1069	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	266	14.13	0.56	12	0.26	92.00	2311.00	1950	20221111	-33.33	1290	20231006	0.78	1750	-25.71	20230713	1290	0.78	20231006	1950	-33.33	20221111	1290	0.78	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
116	20231010	140227	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	-1	5	-0.08	69653032	53468	78.12	1303	1318	1297	1693	913	1303	1302.71	1.74	0	-660	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	267	14.15	0.56	12	0.26	92.00	2311.00	1950	20221111	-33.23	1290	20231006	0.93	1750	-25.60	20230713	1290	0.93	20231006	1950	-33.23	20221111	1290	0.93	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
117	20231010	130227	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-3	5	-0.23	67852824	52086	76.10	1303	1318	1297	1693	913	1303	1302.71	1.74	0	-462	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	266	14.13	0.56	12	0.25	92.00	2311.00	1950	20221111	-33.33	1290	20231006	0.78	1750	-25.71	20230713	1290	0.78	20231006	1950	-33.33	20221111	1290	0.78	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
118	20231010	120227	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	3	2	0.23	65109894	49982	73.02	1303	1318	1297	1693	913	1303	1302.67	1.74	0	-445	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	268	14.20	0.57	12	0.24	92.00	2311.00	1950	20221111	-33.03	1290	20231006	1.24	1750	-25.37	20230713	1290	1.24	20231006	1950	-33.03	20221111	1290	1.24	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
119	20231010	110222	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	1	2	0.08	62975143	48355	70.65	1303	1315	1297	1693	913	1303	1302.35	1.74	0	-441	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	267	14.17	0.56	12	0.24	92.00	2311.00	1950	20221111	-33.13	1290	20231006	1.09	1750	-25.49	20230713	1290	1.09	20231006	1950	-33.13	20221111	1290	1.09	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
120	20231010	100225	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	2	2	0.15	29252303	22436	32.78	1303	1310	1302	1693	913	1303	1303.81	1.74	0	321	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	267	14.18	0.56	12	0.11	92.00	2311.00	1950	20221111	-33.08	1290	20231006	1.16	1750	-25.43	20230713	1290	1.16	20231006	1950	-33.08	20221111	1290	1.16	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
121	20231010	090226	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	3	2	0.23	10773547	8267	12.08	1303	1306	1303	1693	913	1303	1303.20	1.74	0	50	1338	1320	1305	1287	1272	1329	1296	102	390	500	910	1	1	20493012	268	14.20	0.57	12	0.04	92.00	2311.00	1950	20221111	-33.03	1290	20231006	1.24	1750	-25.37	20230713	1290	1.24	20231006	1950	-33.03	20221111	1290	1.24	20231006	1.56	N	010420	500	102 억		356849	N	N	0	N	00	N
122	20231006	160226	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1303	-21	5	-1.59	89039352	68366	193.12	1290	1323	1290	1721	927	1324	1302.39	1.75	0	-861	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	267	14.16	0.56	12	0.33	92.00	2311.00	1950	20221111	-33.18	1290	20231006	1.01	1750	-25.54	20230713	1290	1.01	20231006	1950	-33.18	20221111	1290	1.01	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N
123	20231006	150223	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1309	-15	5	-1.13	87996852	67566	190.86	1290	1323	1290	1721	927	1324	1302.38	1.75	0	-909	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	268	14.23	0.57	12	0.33	92.00	2311.00	1950	20221111	-32.87	1290	20231006	1.47	1750	-25.20	20230713	1290	1.47	20231006	1950	-32.87	20221111	1290	1.47	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N
124	20231006	140224	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1311	-13	5	-0.98	86054516	66083	186.68	1290	1323	1290	1721	927	1324	1302.22	1.75	0	-909	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	269	14.25	0.57	12	0.32	92.00	2311.00	1950	20221111	-32.77	1290	20231006	1.63	1750	-25.09	20230713	1290	1.63	20231006	1950	-32.77	20221111	1290	1.63	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N
125	20231006	130222	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1303	-21	5	-1.59	83617642	64223	181.42	1290	1323	1290	1721	927	1324	1301.99	1.75	0	-889	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	267	14.16	0.56	12	0.31	92.00	2311.00	1950	20221111	-33.18	1290	20231006	1.01	1750	-25.54	20230713	1290	1.01	20231006	1950	-33.18	20221111	1290	1.01	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N
126	20231006	120222	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1301	-23	5	-1.74	77564499	59599	168.36	1290	1323	1290	1721	927	1324	1301.44	1.75	0	-519	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	267	14.14	0.56	12	0.29	92.00	2311.00	1950	20221111	-33.28	1290	20231006	0.85	1750	-25.66	20230713	1290	0.85	20231006	1950	-33.28	20221111	1290	0.85	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N
127	20231006	110221	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1307	-17	5	-1.28	44506332	34178	96.55	1290	1323	1290	1721	927	1324	1302.19	1.75	0	-218	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	268	14.21	0.57	12	0.17	92.00	2311.00	1950	20221111	-32.97	1290	20231006	1.32	1750	-25.31	20230713	1290	1.32	20231006	1950	-32.97	20221111	1290	1.32	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N
128	20231006	100222	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1309	-15	5	-1.13	40129101	30833	87.10	1290	1323	1290	1721	927	1324	1301.50	1.75	0	-218	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	268	14.23	0.57	12	0.15	92.00	2311.00	1950	20221111	-32.87	1290	20231006	1.47	1750	-25.20	20230713	1290	1.47	20231006	1950	-32.87	20221111	1290	1.47	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N
129	20231006	090219	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1310	-14	5	-1.06	21673515	16781	47.40	1290	1319	1290	1721	927	1324	1291.55	1.75	0	-263	1380	1352	1337	1309	1294	1344	1301	102	397	500	920	1	1	20493012	268	14.24	0.57	12	0.08	92.00	2311.00	1950	20221111	-32.82	1290	20231006	1.55	1750	-25.14	20230713	1290	1.55	20231006	1950	-32.82	20221111	1290	1.55	20231006	1.62	N	010420	500	102 억		357752	N	N	0	N	00	N