KissMeData/450140/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	161320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2655	-95	5	-3.45	476415600	173282	455.24	2950	2950	2610	3575	1925	2750	2749.47	0.96	0	-33037	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1667	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-66.60	2600	20231020	2.12	7950	-66.60	20230207	2600	2.12	20231020	7950	-66.60	20230207	2600	2.12	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
3	20231031	151333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2665	-85	5	-3.09	472390625	171768	451.26	2950	2950	2610	3575	1925	2750	2750.17	0.96	0	-32818	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1673	0.00	0.00	12	0.27	0.00	0.00	7950	20230207	-66.48	2600	20231020	2.50	7950	-66.48	20230207	2600	2.50	20231020	7950	-66.48	20230207	2600	2.50	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
4	20231031	141342	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2620	-130	5	-4.73	398035275	143589	377.23	2950	2950	2620	3575	1925	2750	2772.05	0.96	0	-31245	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1645	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-67.04	2600	20231020	0.77	7950	-67.04	20230207	2600	0.77	20231020	7950	-67.04	20230207	2600	0.77	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
5	20231031	131330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2670	-80	5	-2.91	330310535	117980	309.95	2950	2950	2660	3575	1925	2750	2799.72	0.96	0	-25884	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1676	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-66.42	2600	20231020	2.69	7950	-66.42	20230207	2600	2.69	20231020	7950	-66.42	20230207	2600	2.69	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
6	20231031	121334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2690	-60	5	-2.18	312142695	111180	292.09	2950	2950	2685	3575	1925	2750	2807.54	0.96	0	-23179	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1689	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-66.16	2600	20231020	3.46	7950	-66.16	20230207	2600	3.46	20231020	7950	-66.16	20230207	2600	3.46	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
7	20231031	111404	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2740	-10	5	-0.36	279385445	99052	260.22	2950	2950	2720	3575	1925	2750	2820.59	0.96	0	-20830	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1720	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-65.53	2600	20231020	5.38	7950	-65.53	20230207	2600	5.38	20231020	7950	-65.53	20230207	2600	5.38	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
8	20231031	101340	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2740	-10	5	-0.36	243096695	85747	225.27	2950	2950	2735	3575	1925	2750	2835.05	0.96	0	-20288	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1720	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-65.53	2600	20231020	5.38	7950	-65.53	20230207	2600	5.38	20231020	7950	-65.53	20230207	2600	5.38	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
9	20231031	091344	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2810	60	2	2.18	145228780	50357	132.30	2950	2950	2775	3575	1925	2750	2883.98	0.96	0	-19363	2803	2776	2723	2696	2643	2790	2710	314	825	500	1760	5	1	62777250	1764	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-64.65	2600	20231020	8.08	7950	-64.65	20230207	2600	8.08	20231020	7950	-64.65	20230207	2600	8.08	20231020	1.07	N	450140	500	313 억		600595	N	N	0	N	00	N
10	20231030	161314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2750	50	2	1.85	102832930	37934	55.00	2695	2750	2670	3510	1890	2700	2710.84	0.95	0	12598	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1726	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-65.41	2600	20231020	5.77	7950	-65.41	20230207	2600	5.77	20231020	7950	-65.41	20230207	2600	5.77	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
11	20231030	151243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2735	35	2	1.30	95571540	35286	51.16	2695	2745	2670	3510	1890	2700	2708.48	0.95	0	12421	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1717	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-65.60	2600	20231020	5.19	7950	-65.60	20230207	2600	5.19	20231020	7950	-65.60	20230207	2600	5.19	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
12	20231030	141244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2730	30	2	1.11	78549495	29064	42.14	2695	2735	2670	3510	1890	2700	2702.64	0.95	0	9532	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1714	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-65.66	2600	20231020	5.00	7950	-65.66	20230207	2600	5.00	20231020	7950	-65.66	20230207	2600	5.00	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
13	20231030	131247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2715	15	2	0.56	52946390	19647	28.49	2695	2735	2670	3510	1890	2700	2694.88	0.95	0	5425	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1704	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-65.85	2600	20231020	4.42	7950	-65.85	20230207	2600	4.42	20231020	7950	-65.85	20230207	2600	4.42	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
14	20231030	121236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2700	0	3	0.00	43478410	16147	23.41	2695	2735	2670	3510	1890	2700	2692.66	0.95	0	2329	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1695	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-66.04	2600	20231020	3.85	7950	-66.04	20230207	2600	3.85	20231020	7950	-66.04	20230207	2600	3.85	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
15	20231030	111237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2725	25	2	0.93	36149780	13430	19.47	2695	2735	2670	3510	1890	2700	2691.72	0.95	0	2233	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1711	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-65.72	2600	20231020	4.81	7950	-65.72	20230207	2600	4.81	20231020	7950	-65.72	20230207	2600	4.81	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
16	20231030	101232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2705	5	2	0.19	28430450	10574	15.33	2695	2735	2670	3510	1890	2700	2688.71	0.95	0	1456	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1698	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-65.97	2600	20231020	4.04	7950	-65.97	20230207	2600	4.04	20231020	7950	-65.97	20230207	2600	4.04	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
17	20231030	091234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2670	-30	5	-1.11	3313245	1235	1.79	2695	2695	2670	3510	1890	2700	2682.79	0.95	0	-1064	2803	2751	2698	2646	2593	2777	2672	314	810	500	1720	5	1	62777250	1676	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-66.42	2600	20231020	2.69	7950	-66.42	20230207	2600	2.69	20231020	7950	-66.42	20230207	2600	2.69	20231020	1.08	N	450140	500	313 억		595258	N	N	0	N	00	N
18	20231027	161128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2700	5	2	0.19	184285490	68462	71.84	2670	2750	2645	3500	1890	2695	2691.79	0.94	0	9193	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1695	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-66.04	2600	20231020	3.85	7950	-66.04	20230207	2600	3.85	20231020	7950	-66.04	20230207	2600	3.85	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
19	20231027	151233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2670	-25	5	-0.93	167364245	62161	65.23	2670	2750	2645	3500	1890	2695	2692.43	0.94	0	8882	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1676	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-66.42	2600	20231020	2.69	7950	-66.42	20230207	2600	2.69	20231020	7950	-66.42	20230207	2600	2.69	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
20	20231027	141233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2705	10	2	0.37	140981050	52283	54.87	2670	2750	2645	3500	1890	2695	2696.50	0.94	0	7582	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1698	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-65.97	2600	20231020	4.04	7950	-65.97	20230207	2600	4.04	20231020	7950	-65.97	20230207	2600	4.04	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
21	20231027	131221	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2720	25	2	0.93	122775695	45542	47.79	2670	2750	2645	3500	1890	2695	2695.88	0.94	0	9993	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1708	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-65.79	2600	20231020	4.62	7950	-65.79	20230207	2600	4.62	20231020	7950	-65.79	20230207	2600	4.62	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
22	20231027	121234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2730	35	2	1.30	112123805	41607	43.66	2670	2750	2645	3500	1890	2695	2694.83	0.94	0	11974	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1714	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-65.66	2600	20231020	5.00	7950	-65.66	20230207	2600	5.00	20231020	7950	-65.66	20230207	2600	5.00	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
23	20231027	111241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2730	35	2	1.30	98747010	36721	38.53	2670	2740	2645	3500	1890	2695	2689.12	0.94	0	10448	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1714	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-65.66	2600	20231020	5.00	7950	-65.66	20230207	2600	5.00	20231020	7950	-65.66	20230207	2600	5.00	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
24	20231027	101228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2685	-10	5	-0.37	61838790	23078	24.22	2670	2715	2645	3500	1890	2695	2679.56	0.94	0	3140	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1686	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-66.23	2600	20231020	3.27	7950	-66.23	20230207	2600	3.27	20231020	7950	-66.23	20230207	2600	3.27	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
25	20231027	091236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2675	-20	5	-0.74	22743865	8445	8.86	2670	2715	2670	3500	1890	2695	2693.18	0.94	0	5106	2771	2732	2686	2647	2601	2710	2625	314	805	500	1720	5	1	62777250	1679	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-66.35	2600	20231020	2.88	7950	-66.35	20230207	2600	2.88	20231020	7950	-66.35	20230207	2600	2.88	20231020	1.08	N	450140	500	313 억		589338	N	N	0	N	00	N
26	20231026	161216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2695	-100	5	-3.58	254346715	94683	200.36	2725	2725	2640	3630	1960	2795	2686.30	0.97	0	-9662	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1692	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-66.10	2600	20231020	3.65	7950	-66.10	20230207	2600	3.65	20231020	7950	-66.10	20230207	2600	3.65	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
27	20231026	151213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2685	-110	5	-3.94	250244645	93160	197.13	2725	2725	2640	3630	1960	2795	2686.18	0.97	0	-9788	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1686	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-66.23	2600	20231020	3.27	7950	-66.23	20230207	2600	3.27	20231020	7950	-66.23	20230207	2600	3.27	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
28	20231026	141216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2690	-105	5	-3.76	222973695	82958	175.55	2725	2725	2640	3630	1960	2795	2687.79	0.97	0	-11578	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1689	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-66.16	2600	20231020	3.46	7950	-66.16	20230207	2600	3.46	20231020	7950	-66.16	20230207	2600	3.46	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
29	20231026	131213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2700	-95	5	-3.40	209952085	78111	165.29	2725	2725	2640	3630	1960	2795	2687.87	0.97	0	-12556	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1695	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-66.04	2600	20231020	3.85	7950	-66.04	20230207	2600	3.85	20231020	7950	-66.04	20230207	2600	3.85	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
30	20231026	121206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2710	-85	5	-3.04	138763040	51637	109.27	2725	2725	2640	3630	1960	2795	2687.28	0.97	0	-10096	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1701	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-65.91	2600	20231020	4.23	7950	-65.91	20230207	2600	4.23	20231020	7950	-65.91	20230207	2600	4.23	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
31	20231026	111223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2695	-100	5	-3.58	101018765	37647	79.66	2725	2725	2640	3630	1960	2795	2683.32	0.97	0	-311	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1692	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-66.10	2600	20231020	3.65	7950	-66.10	20230207	2600	3.65	20231020	7950	-66.10	20230207	2600	3.65	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
32	20231026	101217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2685	-110	5	-3.94	75838215	28316	59.92	2725	2725	2640	3630	1960	2795	2678.28	0.97	0	-361	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1686	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-66.23	2600	20231020	3.27	7950	-66.23	20230207	2600	3.27	20231020	7950	-66.23	20230207	2600	3.27	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
33	20231026	091215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2720	-75	5	-2.68	11703290	4322	9.15	2725	2725	2690	3630	1960	2795	2707.84	0.97	0	-2748	2961	2877	2826	2742	2691	2852	2717	314	835	500	1780	5	1	62777250	1708	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-65.79	2600	20231020	4.62	7950	-65.79	20230207	2600	4.62	20231020	7950	-65.79	20230207	2600	4.62	20231020	1.10	N	450140	500	313 억		607088	N	N	0	N	00	N
34	20231025	161217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2795	-30	5	-1.06	132986465	47205	36.59	2825	2910	2775	3670	1980	2825	2817.23	0.99	0	-5334	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1755	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-64.84	2600	20231020	7.50	7950	-64.84	20230207	2600	7.50	20231020	7950	-64.84	20230207	2600	7.50	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
35	20231025	151214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2820	-5	5	-0.18	120637610	42792	33.17	2825	2910	2775	3670	1980	2825	2819.16	0.99	0	-5700	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1770	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-64.53	2600	20231020	8.46	7950	-64.53	20230207	2600	8.46	20231020	7950	-64.53	20230207	2600	8.46	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
36	20231025	141210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2815	-10	5	-0.35	102915990	36494	28.29	2825	2910	2775	3670	1980	2825	2820.08	0.99	0	-8100	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1767	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-64.59	2600	20231020	8.27	7950	-64.59	20230207	2600	8.27	20231020	7950	-64.59	20230207	2600	8.27	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
37	20231025	131211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2790	-35	5	-1.24	88339210	31277	24.24	2825	2910	2780	3670	1980	2825	2824.41	0.99	0	-8415	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1751	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-64.91	2600	20231020	7.31	7950	-64.91	20230207	2600	7.31	20231020	7950	-64.91	20230207	2600	7.31	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
38	20231025	121215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2825	0	3	0.00	63289575	22351	17.32	2825	2910	2780	3670	1980	2825	2831.62	0.99	0	-3184	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1773	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.47	2600	20231020	8.65	7950	-64.47	20230207	2600	8.65	20231020	7950	-64.47	20230207	2600	8.65	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
39	20231025	111215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2825	0	3	0.00	53971760	19042	14.76	2825	2910	2780	3670	1980	2825	2834.35	0.99	0	-1667	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1773	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-64.47	2600	20231020	8.65	7950	-64.47	20230207	2600	8.65	20231020	7950	-64.47	20230207	2600	8.65	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
40	20231025	101215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2815	-10	5	-0.35	40464705	14246	11.04	2825	2910	2780	3670	1980	2825	2840.43	0.99	0	-2157	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1767	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-64.59	2600	20231020	8.27	7950	-64.59	20230207	2600	8.27	20231020	7950	-64.59	20230207	2600	8.27	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
41	20231025	091211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2825	0	3	0.00	21152660	7392	5.73	2825	2910	2780	3670	1980	2825	2861.56	0.99	0	-2488	2948	2886	2763	2701	2578	2917	2732	314	845	500	1800	5	1	62777250	1773	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-64.47	2600	20231020	8.65	7950	-64.47	20230207	2600	8.65	20231020	7950	-64.47	20230207	2600	8.65	20231020	1.12	N	450140	500	313 억		619344	N	N	0	N	00	N
42	20231024	161142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2825	95	2	3.48	352592570	128997	170.52	2700	2825	2640	3545	1915	2730	2733.29	0.97	0	19854	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1773	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-64.47	2600	20231020	8.65	7950	-64.47	20230207	2600	8.65	20231020	7950	-64.47	20230207	2600	8.65	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
43	20231024	151203	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2800	70	2	2.56	346050205	126674	167.45	2700	2805	2640	3545	1915	2730	2731.82	0.97	0	19594	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1758	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-64.78	2600	20231020	7.69	7950	-64.78	20230207	2600	7.69	20231020	7950	-64.78	20230207	2600	7.69	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
44	20231024	141145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2765	35	2	1.28	268825295	98985	130.85	2700	2785	2640	3545	1915	2730	2715.82	0.97	0	3862	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1736	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-65.22	2600	20231020	6.35	7950	-65.22	20230207	2600	6.35	20231020	7950	-65.22	20230207	2600	6.35	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
45	20231024	131149	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2760	30	2	1.10	211831815	78393	103.63	2700	2765	2640	3545	1915	2730	2702.18	0.97	0	-10208	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1733	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-65.28	2600	20231020	6.15	7950	-65.28	20230207	2600	6.15	20231020	7950	-65.28	20230207	2600	6.15	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
46	20231024	121202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2720	-10	5	-0.37	183325730	67995	89.88	2700	2760	2640	3545	1915	2730	2696.16	0.97	0	-16539	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1708	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-65.79	2600	20231020	4.62	7950	-65.79	20230207	2600	4.62	20231020	7950	-65.79	20230207	2600	4.62	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
47	20231024	111157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2685	-45	5	-1.65	168838770	62616	82.77	2700	2760	2640	3545	1915	2730	2696.42	0.97	0	-20187	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1686	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-66.23	2600	20231020	3.27	7950	-66.23	20230207	2600	3.27	20231020	7950	-66.23	20230207	2600	3.27	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
48	20231024	101147	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2690	-40	5	-1.47	95715950	35195	46.52	2700	2760	2670	3545	1915	2730	2719.59	0.97	0	-6535	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1689	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-66.16	2600	20231020	3.46	7950	-66.16	20230207	2600	3.46	20231020	7950	-66.16	20230207	2600	3.46	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
49	20231024	091154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2745	15	2	0.55	36959195	13538	17.90	2700	2760	2700	3545	1915	2730	2730.03	0.97	0	4815	2846	2787	2716	2657	2586	2817	2687	314	815	500	1740	5	1	62777250	1723	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-65.47	2600	20231020	5.58	7950	-65.47	20230207	2600	5.58	20231020	7950	-65.47	20230207	2600	5.58	20231020	1.19	N	450140	500	313 억		605927	N	N	0	N	00	N
50	20231023	161137	57	100.00	KOSPI		유통업	N	N	N	N		N	2730	30	2	1.11	204372565	75626	37.73	2680	2775	2645	3510	1890	2700	2702.41	0.96	0	13541	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1714	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-65.66	2600	20231020	5.00	7950	-65.66	20230207	2600	5.00	20231020	7950	-65.66	20230207	2600	5.00	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
51	20231023	151143	57	100.00	KOSPI		유통업	N	N	N	N		N	2700	0	3	0.00	182279175	67511	33.68	2680	2775	2645	3510	1890	2700	2699.99	0.96	0	13655	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1695	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-66.04	2600	20231020	3.85	7950	-66.04	20230207	2600	3.85	20231020	7950	-66.04	20230207	2600	3.85	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
52	20231023	141139	57	100.00	KOSPI		유통업	N	N	N	N		N	2715	15	2	0.56	160846350	59552	29.71	2680	2775	2645	3510	1890	2700	2700.94	0.96	0	9399	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1704	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-65.85	2600	20231020	4.42	7950	-65.85	20230207	2600	4.42	20231020	7950	-65.85	20230207	2600	4.42	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
53	20231023	131148	57	100.00	KOSPI		유통업	N	N	N	N		N	2695	-5	5	-0.19	146558050	54275	27.08	2680	2775	2645	3510	1890	2700	2700.29	0.96	0	7324	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1692	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-66.10	2600	20231020	3.65	7950	-66.10	20230207	2600	3.65	20231020	7950	-66.10	20230207	2600	3.65	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
54	20231023	121135	57	100.00	KOSPI		유통업	N	N	N	N		N	2720	20	2	0.74	126584400	46881	23.39	2680	2775	2645	3510	1890	2700	2700.12	0.96	0	6293	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1708	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-65.79	2600	20231020	4.62	7950	-65.79	20230207	2600	4.62	20231020	7950	-65.79	20230207	2600	4.62	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
55	20231023	111134	57	100.00	KOSPI		유통업	N	N	N	N		N	2730	30	2	1.11	95133425	35375	17.65	2680	2775	2645	3510	1890	2700	2689.28	0.96	0	7983	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1714	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-65.66	2600	20231020	5.00	7950	-65.66	20230207	2600	5.00	20231020	7950	-65.66	20230207	2600	5.00	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
56	20231023	101126	57	100.00	KOSPI		유통업	N	N	N	N		N	2690	-10	5	-0.37	85830920	31928	15.93	2680	2775	2645	3510	1890	2700	2688.26	0.96	0	6807	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1689	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-66.16	2600	20231020	3.46	7950	-66.16	20230207	2600	3.46	20231020	7950	-66.16	20230207	2600	3.46	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
57	20231023	091149	57	100.00	KOSPI		유통업	N	N	N	N		N	2700	0	3	0.00	29654570	11075	5.53	2680	2700	2670	3510	1890	2700	2677.61	0.96	0	4647	2820	2760	2680	2620	2540	2770	2630	314	810	500	1720	5	1	62777250	1695	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-66.04	2600	20231020	3.85	7950	-66.04	20230207	2600	3.85	20231020	7950	-66.04	20230207	2600	3.85	20231020	1.32	N	450140	500	313 억		600425	N	N	0	N	00	N
58	20231020	161130	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2700	-60	5	-2.17	529873940	199587	119.12	2700	2740	2600	3585	1935	2760	2654.83	0.88	0	61946	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1695	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-66.04	2600	20231020	3.85	7950	-66.04	20230207	2600	3.85	20231020	7950	-66.04	20230207	2600	3.85	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
59	20231020	151128	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2695	-65	5	-2.36	488266250	184038	109.84	2700	2740	2600	3585	1935	2760	2653.07	0.88	0	62376	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1692	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-66.10	2600	20231020	3.65	7950	-66.10	20230207	2600	3.65	20231020	7950	-66.10	20230207	2600	3.65	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
60	20231020	141141	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2705	-55	5	-1.99	438789435	165638	98.86	2700	2740	2600	3585	1935	2760	2649.09	0.88	0	61027	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1698	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-65.97	2600	20231020	4.04	7950	-65.97	20230207	2600	4.04	20231020	7950	-65.97	20230207	2600	4.04	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
61	20231020	131111	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2665	-95	5	-3.44	417007745	157542	94.03	2700	2740	2600	3585	1935	2760	2646.96	0.88	0	57962	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1673	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-66.48	2600	20231020	2.50	7950	-66.48	20230207	2600	2.50	20231020	7950	-66.48	20230207	2600	2.50	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
62	20231020	121122	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2670	-90	5	-3.26	373166060	141119	84.23	2700	2740	2600	3585	1935	2760	2644.34	0.88	0	54061	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1676	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-66.42	2600	20231020	2.69	7950	-66.42	20230207	2600	2.69	20231020	7950	-66.42	20230207	2600	2.69	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
63	20231020	111134	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2640	-120	5	-4.35	353638380	133764	79.84	2700	2740	2600	3585	1935	2760	2643.75	0.88	0	48629	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1657	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-66.79	2600	20231020	1.54	7950	-66.79	20230207	2600	1.54	20231020	7950	-66.79	20230207	2600	1.54	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
64	20231020	101124	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2620	-140	5	-5.07	298598225	112715	67.27	2700	2740	2605	3585	1935	2760	2649.14	0.88	0	46695	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1645	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-67.04	2605	20231020	0.58	7950	-67.04	20230207	2605	0.58	20231020	7950	-67.04	20230207	2605	0.58	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
65	20231020	091121	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2680	-80	5	-2.90	34889520	12922	7.71	2700	2740	2680	3585	1935	2760	2700.01	0.88	0	-1298	2963	2861	2798	2696	2633	2830	2665	314	825	500	1760	5	1	62777250	1682	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-66.29	2680	20231020	0.00	7950	-66.29	20230207	2680	0.00	20231020	7950	-66.29	20230207	2680	0.00	20231020	1.31	N	450140	500	313 억		551286	N	N	0	N	00	N
66	20231019	161121	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2760	-160	5	-5.48	467510155	167374	247.57	2850	2900	2735	3795	2045	2920	2793.27	0.88	0	9310	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1733	0.00	0.00	12	0.27	0.00	0.00	7950	20230207	-65.28	2735	20231019	0.91	7950	-65.28	20230207	2735	0.91	20231019	7950	-65.28	20230207	2735	0.91	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
67	20231019	151107	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2785	-135	5	-4.62	425367245	152117	225.00	2850	2900	2735	3795	2045	2920	2796.32	0.88	0	7599	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1748	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-64.97	2735	20231019	1.83	7950	-64.97	20230207	2735	1.83	20231019	7950	-64.97	20230207	2735	1.83	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
68	20231019	141124	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2765	-155	5	-5.31	348996945	124505	184.16	2850	2900	2740	3795	2045	2920	2803.08	0.88	0	-51	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1736	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-65.22	2740	20231019	0.91	7950	-65.22	20230207	2740	0.91	20231019	7950	-65.22	20230207	2740	0.91	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
69	20231019	131114	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2805	-115	5	-3.94	212407590	75197	111.23	2850	2900	2790	3795	2045	2920	2824.68	0.88	0	-6884	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1761	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-64.72	2790	20231019	0.54	7950	-64.72	20230207	2790	0.54	20231019	7950	-64.72	20230207	2790	0.54	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
70	20231019	121122	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2810	-110	5	-3.77	171407500	60531	89.53	2850	2900	2795	3795	2045	2920	2831.73	0.88	0	-1410	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1764	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-64.65	2795	20231019	0.54	7950	-64.65	20230207	2795	0.54	20231019	7950	-64.65	20230207	2795	0.54	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
71	20231019	111114	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2815	-105	5	-3.60	147145820	51879	76.74	2850	2900	2800	3795	2045	2920	2836.33	0.88	0	-829	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1767	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-64.59	2800	20231019	0.54	7950	-64.59	20230207	2800	0.54	20231019	7950	-64.59	20230207	2800	0.54	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
72	20231019	101110	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2845	-75	5	-2.57	95249760	33558	49.64	2850	2900	2800	3795	2045	2920	2838.36	0.88	0	3027	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1786	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-64.21	2800	20231019	1.61	7950	-64.21	20230207	2800	1.61	20231019	7950	-64.21	20230207	2800	1.61	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
73	20231019	091117	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2835	-85	5	-2.91	63201950	22282	32.96	2850	2850	2800	3795	2045	2920	2836.46	0.88	0	3104	3016	2967	2941	2892	2866	2955	2880	314	875	500	1860	5	1	62777250	1780	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.34	2800	20231019	1.25	7950	-64.34	20230207	2800	1.25	20231019	7950	-64.34	20230207	2800	1.25	20231019	1.33	N	450140	500	313 억		551182	N	N	0	N	00	N
74	20231018	161123	57	100.00	KOSPI		유통업	N	N	N	N		N	2920	-50	5	-1.68	197509510	67354	177.64	2970	2990	2915	3860	2080	2970	2932.43	0.92	0	-24102	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1833	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-63.27	2905	20231016	0.52	7950	-63.27	20230207	2905	0.52	20231016	7950	-63.27	20230207	2905	0.52	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
75	20231018	151114	57	100.00	KOSPI		유통업	N	N	N	N		N	2925	-45	5	-1.52	177249060	60415	159.33	2970	2990	2915	3860	2080	2970	2933.86	0.92	0	-23638	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1836	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-63.21	2905	20231016	0.69	7950	-63.21	20230207	2905	0.69	20231016	7950	-63.21	20230207	2905	0.69	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
76	20231018	141057	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-25	5	-0.84	108695905	37086	97.81	2970	2990	2915	3860	2080	2970	2930.91	0.92	0	-5239	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1849	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.96	2905	20231016	1.38	7950	-62.96	20230207	2905	1.38	20231016	7950	-62.96	20230207	2905	1.38	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
77	20231018	131054	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	-5	5	-0.17	107514225	36686	96.75	2970	2990	2915	3860	2080	2970	2930.66	0.92	0	-5020	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1861	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.70	2905	20231016	2.07	7950	-62.70	20230207	2905	2.07	20231016	7950	-62.70	20230207	2905	2.07	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
78	20231018	121115	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-30	5	-1.01	90241360	30789	81.20	2970	2990	2915	3860	2080	2970	2930.96	0.92	0	-1812	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1846	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.02	2905	20231016	1.20	7950	-63.02	20230207	2905	1.20	20231016	7950	-63.02	20230207	2905	1.20	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
79	20231018	111105	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-25	5	-0.84	77335910	26379	69.57	2970	2990	2915	3860	2080	2970	2931.72	0.92	0	-698	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1849	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.96	2905	20231016	1.38	7950	-62.96	20230207	2905	1.38	20231016	7950	-62.96	20230207	2905	1.38	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
80	20231018	101118	57	100.00	KOSPI		유통업	N	N	N	N		N	2930	-40	5	-1.35	71391505	24347	64.21	2970	2990	2915	3860	2080	2970	2932.25	0.92	0	-338	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1839	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-63.14	2905	20231016	0.86	7950	-63.14	20230207	2905	0.86	20231016	7950	-63.14	20230207	2905	0.86	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
81	20231018	091058	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-25	5	-0.84	11160065	3766	9.93	2970	2990	2935	3860	2080	2970	2963.37	0.92	0	-2174	3033	3001	2958	2926	2883	3017	2942	314	890	500	1900	5	1	62777250	1849	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.96	2905	20231016	1.38	7950	-62.96	20230207	2905	1.38	20231016	7950	-62.96	20230207	2905	1.38	20231016	1.33	N	450140	500	313 억		578836	N	N	1	N	00	N
82	20231017	161102	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	65	2	2.24	111836885	37887	44.53	2915	2990	2915	3775	2035	2905	2951.85	0.90	0	17290	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1864	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.64	2905	20231016	2.24	7950	-62.64	20230207	2905	2.24	20231016	7950	-62.64	20230207	2905	2.24	20231016	1.33	N	450140	500	313 억		563487	N	N	1	N	00	N
83	20231017	151111	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	65	2	2.24	103590115	35110	41.26	2915	2990	2915	3775	2035	2905	2950.44	0.90	0	17188	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1864	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.64	2905	20231016	2.24	7950	-62.64	20230207	2905	2.24	20231016	7950	-62.64	20230207	2905	2.24	20231016	1.33	N	450140	500	313 억		563487	N	N	0	N	00	N
84	20231017	141112	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	65	2	2.24	99657415	33783	39.70	2915	2990	2915	3775	2035	2905	2949.93	0.90	0	17473	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1864	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.64	2905	20231016	2.24	7950	-62.64	20230207	2905	2.24	20231016	7950	-62.64	20230207	2905	2.24	20231016	1.33	N	450140	500	313 억		563487	N	N	0	N	00	N
85	20231017	131104	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	55	2	1.89	83357645	28279	33.24	2915	2990	2915	3775	2035	2905	2947.69	0.90	0	16392	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1858	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.77	2905	20231016	1.89	7950	-62.77	20230207	2905	1.89	20231016	7950	-62.77	20230207	2905	1.89	20231016	1.33	N	450140	500	313 억		563487	N	N	0	N	00	N
86	20231017	121109	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	60	2	2.07	70278975	23860	28.04	2915	2990	2915	3775	2035	2905	2945.47	0.90	0	12934	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1861	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.70	2905	20231016	2.07	7950	-62.70	20230207	2905	2.07	20231016	7950	-62.70	20230207	2905	2.07	20231016	1.33	N	450140	500	313 억		563487	N	N	0	N	00	N
87	20231017	111058	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	45	2	1.55	60795625	20657	24.28	2915	2990	2915	3775	2035	2905	2943.10	0.90	0	11399	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1852	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.89	2905	20231016	1.55	7950	-62.89	20230207	2905	1.55	20231016	7950	-62.89	20230207	2905	1.55	20231016	1.33	N	450140	500	313 억		563487	N	N	0	N	00	N
88	20231017	101049	57	100.00	KOSPI		유통업	N	N	N	N		N	2930	25	2	0.86	27864700	9481	11.14	2915	2990	2915	3775	2035	2905	2939.00	0.90	0	3492	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1839	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.14	2905	20231016	0.86	7950	-63.14	20230207	2905	0.86	20231016	7950	-63.14	20230207	2905	0.86	20231016	1.33	N	450140	500	313 억		563487	N	N	0	N	00	N
89	20231017	091103	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	45	2	1.55	11901135	4064	4.78	2915	2990	2915	3775	2035	2905	2928.43	0.90	0	487	3018	2961	2933	2876	2848	2947	2862	314	870	500	1850	5	1	62777250	1852	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.89	2905	20231016	1.55	7950	-62.89	20230207	2905	1.55	20231016	7950	-62.89	20230207	2905	1.55	20231016	1.33	N	450140	500	313 억		563487	N	N	0	N	00	N
90	20231016	161059	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2905	-90	5	-3.01	243866980	83333	129.79	2990	2990	2905	3890	2100	2995	2926.42	0.92	0	-13458	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1824	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-63.46	2905	20231016	0.00	7950	-63.46	20230207	2905	0.00	20231016	7950	-63.46	20230207	2905	0.00	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
91	20231016	151100	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2910	-85	5	-2.84	206432360	70456	109.74	2990	2990	2905	3890	2100	2995	2929.95	0.92	0	-12337	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1827	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-63.40	2905	20231016	0.17	7950	-63.40	20230207	2905	0.17	20231016	7950	-63.40	20230207	2905	0.17	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
92	20231016	141101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2945	-50	5	-1.67	105356840	35874	55.88	2990	2990	2915	3890	2100	2995	2936.86	0.92	0	-3628	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1849	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.96	2915	20231016	1.03	7950	-62.96	20230207	2915	1.03	20231016	7950	-62.96	20230207	2915	1.03	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
93	20231016	131053	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2945	-50	5	-1.67	99797030	33982	52.93	2990	2990	2915	3890	2100	2995	2936.76	0.92	0	-4056	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1849	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.96	2915	20231016	1.03	7950	-62.96	20230207	2915	1.03	20231016	7950	-62.96	20230207	2915	1.03	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
94	20231016	121055	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2940	-55	5	-1.84	82564485	28105	43.77	2990	2990	2915	3890	2100	2995	2937.72	0.92	0	-2865	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1846	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-63.02	2915	20231016	0.86	7950	-63.02	20230207	2915	0.86	20231016	7950	-63.02	20230207	2915	0.86	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
95	20231016	111048	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2940	-55	5	-1.84	61928875	21093	32.85	2990	2990	2915	3890	2100	2995	2935.99	0.92	0	-2686	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1846	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.02	2915	20231016	0.86	7950	-63.02	20230207	2915	0.86	20231016	7950	-63.02	20230207	2915	0.86	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
96	20231016	101040	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2935	-60	5	-2.00	40656945	13858	21.58	2990	2990	2915	3890	2100	2995	2933.82	0.92	0	-3677	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1843	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.08	2915	20231016	0.69	7950	-63.08	20230207	2915	0.69	20231016	7950	-63.08	20230207	2915	0.69	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
97	20231016	091044	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2940	-55	5	-1.84	21016675	7153	11.14	2990	2990	2915	3890	2100	2995	2938.16	0.92	0	-2828	3158	3076	3023	2941	2888	3050	2915	314	895	500	1910	5	1	62777250	1846	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.02	2915	20231016	0.86	7950	-63.02	20230207	2915	0.86	20231016	7950	-63.02	20230207	2915	0.86	20231016	1.34	N	450140	500	313 억		580185	N	N	0	N	00	N
98	20231012	161119	57	100.00	KOSPI		유통업	N	N	N	N		N	3105	60	2	1.97	131032940	42570	48.79	3040	3110	3035	3955	2135	3045	3078.05	0.98	0	8071	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1949	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-60.94	2935	20231010	5.79	7950	-60.94	20230207	2935	5.79	20231010	7950	-60.94	20230207	2935	5.79	20231010	1.33	N	450140	500	313 억		615025	N	N	2	N	00	N
99	20231012	151051	57	100.00	KOSPI		유통업	N	N	N	N		N	3090	45	2	1.48	123812020	40240	46.12	3040	3110	3035	3955	2135	3045	3076.84	0.98	0	7606	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1940	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.13	2935	20231010	5.28	7950	-61.13	20230207	2935	5.28	20231010	7950	-61.13	20230207	2935	5.28	20231010	1.33	N	450140	500	313 억		615025	N	N	1	N	00	N
100	20231012	141055	57	100.00	KOSPI		유통업	N	N	N	N		N	3095	50	2	1.64	110688535	35986	41.25	3040	3110	3035	3955	2135	3045	3075.88	0.98	0	6781	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1943	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.07	2935	20231010	5.45	7950	-61.07	20230207	2935	5.45	20231010	7950	-61.07	20230207	2935	5.45	20231010	1.33	N	450140	500	313 억		615025	N	N	1	N	00	N
101	20231012	131055	57	100.00	KOSPI		유통업	N	N	N	N		N	3110	65	2	2.13	96432695	31378	35.97	3040	3110	3035	3955	2135	3045	3073.26	0.98	0	8151	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1952	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-60.88	2935	20231010	5.96	7950	-60.88	20230207	2935	5.96	20231010	7950	-60.88	20230207	2935	5.96	20231010	1.33	N	450140	500	313 억		615025	N	N	1	N	00	N
102	20231012	121106	57	100.00	KOSPI		유통업	N	N	N	N		N	3090	45	2	1.48	81405660	26525	30.40	3040	3100	3035	3955	2135	3045	3069.02	0.98	0	8381	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1940	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.13	2935	20231010	5.28	7950	-61.13	20230207	2935	5.28	20231010	7950	-61.13	20230207	2935	5.28	20231010	1.33	N	450140	500	313 억		615025	N	N	1	N	00	N
103	20231012	111104	57	100.00	KOSPI		유통업	N	N	N	N		N	3085	40	2	1.31	65139555	21260	24.37	3040	3095	3035	3955	2135	3045	3063.95	0.98	0	7722	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1937	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-61.19	2935	20231010	5.11	7950	-61.19	20230207	2935	5.11	20231010	7950	-61.19	20230207	2935	5.11	20231010	1.33	N	450140	500	313 억		615025	N	N	1	N	00	N
104	20231012	101055	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	25	2	0.82	41790930	13653	15.65	3040	3095	3035	3955	2135	3045	3060.93	0.98	0	6891	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1927	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-61.38	2935	20231010	4.60	7950	-61.38	20230207	2935	4.60	20231010	7950	-61.38	20230207	2935	4.60	20231010	1.33	N	450140	500	313 억		615025	N	N	1	N	00	N
105	20231012	091103	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	0	3	0.00	9051020	2975	3.41	3040	3090	3035	3955	2135	3045	3042.36	0.98	0	1968	3148	3096	3023	2971	2898	3122	2997	314	910	500	1940	5	1	62777250	1912	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-61.70	2935	20231010	3.75	7950	-61.70	20230207	2935	3.75	20231010	7950	-61.70	20230207	2935	3.75	20231010	1.33	N	450140	500	313 억		615025	N	N	1	N	00	N
106	20231011	161050	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	105	2	3.57	257260480	85278	77.73	2950	3075	2950	3820	2060	2940	3016.73	0.91	0	43949	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1912	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-61.70	2935	20231010	3.75	7950	-61.70	20230207	2935	3.75	20231010	7950	-61.70	20230207	2935	3.75	20231010	1.35	N	450140	500	313 억		568787	N	N	1	N	00	N
107	20231011	151057	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	100	2	3.40	248341680	82347	75.06	2950	3075	2950	3820	2060	2940	3015.80	0.91	0	42436	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1908	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-61.76	2935	20231010	3.58	7950	-61.76	20230207	2935	3.58	20231010	7950	-61.76	20230207	2935	3.58	20231010	1.35	N	450140	500	313 억		568787	N	N	0	N	00	N
108	20231011	141059	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	90	2	3.06	230612775	76508	69.74	2950	3075	2950	3820	2060	2940	3014.23	0.91	0	38127	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1902	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-61.89	2935	20231010	3.24	7950	-61.89	20230207	2935	3.24	20231010	7950	-61.89	20230207	2935	3.24	20231010	1.35	N	450140	500	313 억		568787	N	N	0	N	00	N
109	20231011	131047	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	100	2	3.40	216758115	71923	65.56	2950	3075	2950	3820	2060	2940	3013.75	0.91	0	35754	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1908	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-61.76	2935	20231010	3.58	7950	-61.76	20230207	2935	3.58	20231010	7950	-61.76	20230207	2935	3.58	20231010	1.35	N	450140	500	313 억		568787	N	N	0	N	00	N
110	20231011	121108	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	85	2	2.89	202134420	67097	61.16	2950	3075	2950	3820	2060	2940	3012.57	0.91	0	33362	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1899	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-61.95	2935	20231010	3.07	7950	-61.95	20230207	2935	3.07	20231010	7950	-61.95	20230207	2935	3.07	20231010	1.35	N	450140	500	313 억		568787	N	N	0	N	00	N
111	20231011	111102	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	100	2	3.40	118420815	39151	35.69	2950	3075	2950	3820	2060	2940	3024.72	0.91	0	19180	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1908	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.76	2935	20231010	3.58	7950	-61.76	20230207	2935	3.58	20231010	7950	-61.76	20230207	2935	3.58	20231010	1.35	N	450140	500	313 억		568787	N	N	0	N	00	N
112	20231011	101053	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	110	2	3.74	91010175	30102	27.44	2950	3075	2950	3820	2060	2940	3023.39	0.91	0	15590	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1915	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-61.64	2935	20231010	3.92	7950	-61.64	20230207	2935	3.92	20231010	7950	-61.64	20230207	2935	3.92	20231010	1.35	N	450140	500	313 억		568787	N	N	0	N	00	N
113	20231011	091056	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	110	2	3.74	54429425	18111	16.51	2950	3075	2950	3820	2060	2940	3005.32	0.91	0	6148	3143	3041	2988	2886	2833	3015	2860	314	880	500	1880	5	1	62777250	1915	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-61.64	2935	20231010	3.92	7950	-61.64	20230207	2935	3.92	20231010	7950	-61.64	20230207	2935	3.92	20231010	1.35	N	450140	500	313 억		568787	N	N	0	N	00	N
114	20231010	161700	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2940	-120	5	-3.92	328645435	109657	367.75	3060	3090	2935	3975	2145	3060	2997.03	0.94	0	-11346	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1846	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-63.02	2935	20231010	0.17	7950	-63.02	20230207	2935	0.17	20231010	7950	-63.02	20230207	2935	0.17	20231010	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
115	20231010	151041	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2950	-110	5	-3.59	293123555	97580	327.25	3060	3090	2935	3975	2145	3060	3003.93	0.94	0	-11064	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1852	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-62.89	2935	20231010	0.51	7950	-62.89	20230207	2935	0.51	20231010	7950	-62.89	20230207	2935	0.51	20231010	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
116	20231010	141048	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2970	-90	5	-2.94	207534810	68604	230.08	3060	3090	2970	3975	2145	3060	3025.11	0.94	0	-8779	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1864	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-62.64	2970	20231010	0.00	7950	-62.64	20230207	2970	0.00	20231010	7950	-62.64	20230207	2970	0.00	20231010	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
117	20231010	131041	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	-50	5	-1.63	153862625	50650	169.86	3060	3090	3000	3975	2145	3060	3037.76	0.94	0	-5163	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1890	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.14	2990	20231005	0.67	7950	-62.14	20230207	2990	0.67	20231005	7950	-62.14	20230207	2990	0.67	20231005	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
118	20231010	121038	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	-10	5	-0.33	81145445	26610	89.24	3060	3090	3020	3975	2145	3060	3049.43	0.94	0	110	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1915	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.64	2990	20231005	2.01	7950	-61.64	20230207	2990	2.01	20231005	7950	-61.64	20230207	2990	2.01	20231005	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
119	20231010	111018	57	100.00	KOSPI		유통업	N	N	N	N		N	3060	0	3	0.00	62677500	20565	68.97	3060	3090	3020	3975	2145	3060	3047.78	0.94	0	162	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1921	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-61.51	2990	20231005	2.34	7950	-61.51	20230207	2990	2.34	20231005	7950	-61.51	20230207	2990	2.34	20231005	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
120	20231010	101029	57	100.00	KOSPI		유통업	N	N	N	N		N	3055	-5	5	-0.16	50511445	16587	55.63	3060	3090	3020	3975	2145	3060	3045.24	0.94	0	619	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1918	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-61.57	2990	20231005	2.17	7950	-61.57	20230207	2990	2.17	20231005	7950	-61.57	20230207	2990	2.17	20231005	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
121	20231010	091024	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	-25	5	-0.82	16412320	5399	18.11	3060	3090	3020	3975	2145	3060	3039.88	0.94	0	-903	3126	3092	3041	3007	2956	3110	3025	314	915	500	1950	5	1	62777250	1905	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-61.82	2990	20231005	1.51	7950	-61.82	20230207	2990	1.51	20231005	7950	-61.82	20230207	2990	1.51	20231005	1.49	N	450140	500	313 억		588970	N	N	0	N	00	N
122	20231006	161033	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3060	70	2	2.34	90894395	29816	17.05	2990	3075	2990	3885	2095	2990	3048.51	0.92	0	13478	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1921	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-61.51	2990	20231006	2.34	7950	-61.51	20230207	2990	2.34	20231006	7950	-61.51	20230207	2990	2.34	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N
123	20231006	151017	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3065	75	2	2.51	87240245	28622	16.36	2990	3075	2990	3885	2095	2990	3048.01	0.92	0	12914	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1924	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-61.45	2990	20231006	2.51	7950	-61.45	20230207	2990	2.51	20231006	7950	-61.45	20230207	2990	2.51	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N
124	20231006	141019	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3060	70	2	2.34	81127625	26625	15.22	2990	3075	2990	3885	2095	2990	3047.05	0.92	0	12470	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1921	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.51	2990	20231006	2.34	7950	-61.51	20230207	2990	2.34	20231006	7950	-61.51	20230207	2990	2.34	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N
125	20231006	131007	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3055	65	2	2.17	70000465	22999	13.15	2990	3070	2990	3885	2095	2990	3043.63	0.92	0	11405	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1918	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.57	2990	20231006	2.17	7950	-61.57	20230207	2990	2.17	20231006	7950	-61.57	20230207	2990	2.17	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N
126	20231006	121008	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3060	70	2	2.34	66139525	21738	12.43	2990	3070	2990	3885	2095	2990	3042.58	0.92	0	10940	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1921	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-61.51	2990	20231006	2.34	7950	-61.51	20230207	2990	2.34	20231006	7950	-61.51	20230207	2990	2.34	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N
127	20231006	110959	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3055	65	2	2.17	61923435	20359	11.64	2990	3070	2990	3885	2095	2990	3041.58	0.92	0	10804	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1918	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-61.57	2990	20231006	2.17	7950	-61.57	20230207	2990	2.17	20231006	7950	-61.57	20230207	2990	2.17	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N
128	20231006	101005	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3060	70	2	2.34	40735495	13406	7.66	2990	3070	2990	3885	2095	2990	3038.60	0.92	0	5539	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1921	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-61.51	2990	20231006	2.34	7950	-61.51	20230207	2990	2.34	20231006	7950	-61.51	20230207	2990	2.34	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N
129	20231006	090957	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3005	15	2	0.50	11914375	3963	2.27	2990	3050	2990	3885	2095	2990	3006.40	0.92	0	-74	3150	3070	3030	2950	2910	3050	2930	314	895	500	1910	5	1	62777250	1886	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.20	2990	20231006	0.50	7950	-62.20	20230207	2990	0.50	20231006	7950	-62.20	20230207	2990	0.50	20231006	1.49	N	450140	500	313 억		577032	N	N	0	N	00	N