KissMeData/004080/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	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-20	5	-0.14	31354790	2226	118.22	14070	14270	14020	18350	9890	14120	14085.71	0.09	0	-324	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
3	20231031	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-30	5	-0.21	22264530	1581	83.96	14070	14270	14020	18350	9890	14120	14082.56	0.09	0	-221	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1339	15.81	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
4	20231031	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-30	5	-0.21	21616820	1535	81.52	14070	14270	14020	18350	9890	14120	14082.62	0.09	0	-221	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1339	15.81	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
5	20231031	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-40	5	-0.28	13541200	961	51.04	14070	14270	14040	18350	9890	14120	14090.74	0.09	0	-140	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1338	15.80	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
6	20231031	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-20	5	-0.14	12190880	865	45.94	14070	14270	14040	18350	9890	14120	14093.50	0.09	0	-119	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
7	20231031	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-10	5	-0.07	11487620	815	43.28	14070	14270	14040	18350	9890	14120	14095.24	0.09	0	-111	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
8	20231031	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	20	2	0.14	4932390	350	18.59	14070	14270	14040	18350	9890	14120	14092.54	0.09	0	-38	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1343	15.87	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
9	20231031	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	150	2	1.06	99390	7	0.37	14070	14270	14070	18350	9890	14120	14198.57	0.09	0	-1	14260	14190	14110	14040	13960	14225	14075	67	4230	500	10440	10	1	9500000	1356	16.02	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.51	13420	20230808	6.33	16890	-15.51	20230203	13420	6.33	20230808	16890	-15.51	20230203	13420	6.33	20230808	0.00	N	004080	500	67 억		8527	N	N	0	N	00	N
10	20231030	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	20	2	0.14	23863590	1694	69.09	14100	14180	14030	18330	9870	14100	14087.13	0.09	0	1	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
11	20231030	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	15969950	1134	46.25	14100	14180	14030	18330	9870	14100	14082.85	0.09	0	-5	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
12	20231030	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	15969950	1134	46.25	14100	14180	14030	18330	9870	14100	14082.85	0.09	0	-5	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
13	20231030	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	10	2	0.07	14255850	1012	41.27	14100	14180	14030	18330	9870	14100	14086.81	0.09	0	-5	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
14	20231030	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	10	2	0.07	12638000	897	36.58	14100	14180	14030	18330	9870	14100	14089.19	0.09	0	-5	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
15	20231030	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	20	2	0.14	8162420	579	23.61	14100	14180	14030	18330	9870	14100	14097.44	0.09	0	-5	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
16	20231030	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	70	2	0.50	4948770	351	14.31	14100	14180	14030	18330	9870	14100	14099.06	0.09	0	-4	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
17	20231030	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	-60	5	-0.43	28140	2	0.08	14100	14100	14040	18330	9870	14100	14070.00	0.09	0	0	14453	14276	14133	13956	13813	14205	13885	67	4230	500	10430	10	1	9500000	1334	15.76	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.87	13420	20230808	4.62	16890	-16.87	20230203	13420	4.62	20230808	16890	-16.87	20230203	13420	4.62	20230808	0.00	N	004080	500	67 억		8532	N	N	0	N	00	N
18	20231027	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-30	5	-0.21	34465700	2449	145.17	14310	14310	13990	18360	9900	14130	14073.38	0.09	0	-3	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1340	15.82	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
19	20231027	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-80	5	-0.57	24456450	1739	103.08	14310	14310	13990	18360	9900	14130	14063.51	0.09	0	-2	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1335	15.77	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
20	20231027	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-30	5	-0.21	23894450	1699	100.71	14310	14310	13990	18360	9900	14130	14063.83	0.09	0	-2	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
21	20231027	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-40	5	-0.28	22795740	1621	96.09	14310	14310	13990	18360	9900	14130	14062.76	0.09	0	-2	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1339	15.81	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
22	20231027	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-30	5	-0.21	22193480	1578	93.54	14310	14310	13990	18360	9900	14130	14064.31	0.09	0	-1	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
23	20231027	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-130	5	-0.92	19588330	1393	82.57	14310	14310	13990	18360	9900	14130	14061.97	0.09	0	-1	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
24	20231027	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	20	2	0.14	6271460	443	26.26	14310	14310	14040	18360	9900	14130	14156.79	0.09	0	-1	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1344	15.88	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
25	20231027	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	180	2	1.27	1731510	121	7.17	14310	14310	14310	18360	9900	14130	14310.00	0.09	0	0	14463	14296	14133	13966	13803	14380	14050	67	4230	500	10450	10	1	9500000	1359	16.06	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.28	13420	20230808	6.63	16890	-15.28	20230203	13420	6.63	20230808	16890	-15.28	20230203	13420	6.63	20230808	0.00	N	004080	500	67 억		8535	N	N	0	N	00	N
26	20231026	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	30	2	0.21	23697930	1686	67.31	13980	14300	13970	18330	9870	14100	14055.71	0.09	0	-14	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1342	15.86	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
27	20231026	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	50	2	0.35	21386350	1522	60.76	13980	14300	13970	18330	9870	14100	14051.48	0.09	0	-9	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1344	15.88	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
28	20231026	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	20906260	1488	59.40	13980	14300	13970	18330	9870	14100	14049.91	0.09	0	-9	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
29	20231026	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	20680660	1472	58.76	13980	14300	13970	18330	9870	14100	14049.36	0.09	0	-9	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
30	20231026	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-20	5	-0.14	18048400	1285	51.30	13980	14300	13970	18330	9870	14100	14045.45	0.09	0	-9	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1338	15.80	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
31	20231026	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-10	5	-0.07	10677960	760	30.34	13980	14300	13970	18330	9870	14100	14049.95	0.09	0	-9	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
32	20231026	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-10	5	-0.07	7653260	545	21.76	13980	14300	13970	18330	9870	14100	14042.68	0.09	0	-9	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
33	20231026	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-120	5	-0.85	657060	47	1.88	13980	13980	13980	18330	9870	14100	13980.00	0.09	0	0	14233	14166	14083	14016	13933	14125	13975	67	4230	500	10430	10	1	9500000	1328	15.69	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8544	N	N	0	N	00	N
34	20231025	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-50	5	-0.35	35213470	2505	86.86	14150	14150	14000	18390	9910	14150	14057.27	0.09	0	14	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1340	15.82	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
35	20231025	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-60	5	-0.42	18962360	1352	46.88	14150	14150	14000	18390	9910	14150	14025.41	0.09	0	0	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
36	20231025	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-60	5	-0.42	18934180	1350	46.81	14150	14150	14000	18390	9910	14150	14025.32	0.09	0	0	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
37	20231025	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-60	5	-0.42	17327930	1236	42.86	14150	14150	14000	18390	9910	14150	14019.36	0.09	0	0	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
38	20231025	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-60	5	-0.42	17299770	1234	42.79	14150	14150	14000	18390	9910	14150	14019.26	0.09	0	0	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
39	20231025	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-60	5	-0.42	15878360	1133	39.29	14150	14150	14000	18390	9910	14150	14014.44	0.09	0	0	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
40	20231025	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-60	5	-0.42	15878360	1133	39.29	14150	14150	14000	18390	9910	14150	14014.44	0.09	0	0	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
41	20231025	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	0	3	0.00	56600	4	0.14	14150	14150	14150	18390	9910	14150	14150.00	0.09	0	0	14456	14302	14176	14022	13896	14240	13960	67	4240	500	10470	10	1	9500000	1344	15.88	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		8545	N	N	0	N	00	N
42	20231024	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-10	5	-0.07	40464750	2864	115.67	14330	14330	14050	18400	9920	14160	14106.63	0.09	0	9	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1344	15.88	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
43	20231024	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-40	5	-0.28	18352050	1301	52.54	14330	14330	14050	18400	9920	14160	14106.11	0.09	0	9	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
44	20231024	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-70	5	-0.49	12400640	878	35.46	14330	14330	14090	18400	9920	14160	14123.74	0.09	0	0	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
45	20231024	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	10	2	0.07	10679640	756	30.53	14330	14330	14100	18400	9920	14160	14126.51	0.09	0	0	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1346	15.90	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
46	20231024	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	10	2	0.07	8985710	636	25.69	14330	14330	14100	18400	9920	14160	14128.47	0.09	0	0	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1346	15.90	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
47	20231024	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-10	5	-0.07	2301720	162	6.54	14330	14330	14150	18400	9920	14160	14208.15	0.09	0	0	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1344	15.88	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
48	20231024	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	60	2	0.42	1961390	138	5.57	14330	14330	14160	18400	9920	14160	14212.97	0.09	0	0	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
49	20231024	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14330	170	2	1.20	429900	30	1.21	14330	14330	14330	18400	9920	14160	14330.00	0.09	0	0	14453	14306	14163	14016	13873	14235	13945	67	4240	500	10470	10	1	9500000	1361	16.08	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.16	13420	20230808	6.78	16890	-15.16	20230203	13420	6.78	20230808	16890	-15.16	20230203	13420	6.78	20230808	0.00	N	004080	500	67 억		8536	N	N	0	N	00	N
50	20231023	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	60	2	0.43	34949080	2475	85.02	14310	14310	14020	18330	9870	14100	14120.84	0.09	0	21	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1345	15.89	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
51	20231023	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-40	5	-0.28	28118250	1991	68.40	14310	14310	14020	18330	9870	14100	14122.68	0.09	0	21	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1336	15.78	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
52	20231023	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	20	2	0.14	24878200	1761	60.49	14310	14310	14020	18330	9870	14100	14127.31	0.09	0	22	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
53	20231023	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	20	2	0.14	20681570	1463	50.26	14310	14310	14020	18330	9870	14100	14136.41	0.09	0	22	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
54	20231023	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-30	5	-0.21	19177420	1356	46.58	14310	14310	14060	18330	9870	14100	14142.64	0.09	0	20	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
55	20231023	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	70	2	0.50	16191220	1144	39.30	14310	14310	14080	18330	9870	14100	14153.16	0.09	0	19	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1346	15.90	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
56	20231023	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	80	2	0.57	11082130	782	26.86	14310	14310	14080	18330	9870	14100	14171.52	0.09	0	18	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1347	15.91	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
57	20231023	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	190	2	1.35	3358480	235	8.07	14310	14310	14160	18330	9870	14100	14291.40	0.09	0	12	14380	14240	14070	13930	13760	14255	13945	67	4230	500	10430	10	1	9500000	1358	16.04	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.39	13420	20230808	6.48	16890	-15.39	20230203	13420	6.48	20230808	16890	-15.39	20230203	13420	6.48	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
58	20231020	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	40804910	2910	125.00	14100	14210	13900	18330	9870	14100	14022.25	0.09	0	7	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
59	20231020	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-110	5	-0.78	22738260	1626	69.85	14100	14210	13900	18330	9870	14100	13984.17	0.09	0	1	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1329	15.70	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
60	20231020	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-110	5	-0.78	21143640	1512	64.95	14100	14210	13900	18330	9870	14100	13983.89	0.09	0	1	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1329	15.70	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
61	20231020	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	20669110	1478	63.49	14100	14210	13900	18330	9870	14100	13984.51	0.09	0	0	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1330	15.71	1.22	12	0.02	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
62	20231020	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-110	5	-0.78	19675580	1407	60.44	14100	14210	13900	18330	9870	14100	13984.07	0.09	0	0	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
63	20231020	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	15769220	1127	48.41	14100	14210	13900	18330	9870	14100	13992.21	0.09	0	0	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
64	20231020	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-10	5	-0.07	8403420	600	25.77	14100	14210	13900	18330	9870	14100	14005.70	0.09	0	0	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
65	20231020	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	0.09	0	0	14493	14296	14103	13906	13713	14295	13905	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8515	N	N	0	N	00	N
66	20231019	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	32678390	2327	379.61	14100	14300	13910	18330	9870	14100	14043.14	0.09	0	-18	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
67	20231019	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-50	5	-0.35	30313120	2159	352.20	14100	14300	13910	18330	9870	14100	14040.35	0.09	0	-21	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1335	15.77	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
68	20231019	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	60	2	0.43	18919880	1342	218.92	14100	14300	13980	18330	9870	14100	14098.27	0.09	0	-14	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1345	15.89	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
69	20231019	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	90	2	0.64	15142160	1074	175.20	14100	14300	13980	18330	9870	14100	14098.85	0.09	0	-12	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1348	15.93	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
70	20231019	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	100	2	0.71	13293880	943	153.83	14100	14300	13980	18330	9870	14100	14097.43	0.09	0	-12	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
71	20231019	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-90	5	-0.64	5451100	388	63.30	14100	14300	13980	18330	9870	14100	14049.23	0.09	0	-3	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1331	15.72	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
72	20231019	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	5002000	356	58.08	14100	14300	13980	18330	9870	14100	14050.56	0.09	0	-3	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
73	20231019	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	0.09	0	0	14520	14310	14140	13930	13760	14415	14035	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8542	N	N	0	N	00	N
74	20231018	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	100	2	0.71	8628700	612	42.74	13980	14350	13970	18200	9800	14000	14099.18	0.09	0	-191	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
75	20231018	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	80	2	0.57	4973970	352	24.58	13980	14350	13970	18200	9800	14000	14130.60	0.09	0	-27	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1338	15.80	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
76	20231018	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	90	2	0.64	4903570	347	24.23	13980	14350	13970	18200	9800	14000	14131.33	0.09	0	-27	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1339	15.81	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
77	20231018	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	100	2	0.71	4593940	325	22.70	13980	14350	13970	18200	9800	14000	14135.20	0.09	0	-14	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
78	20231018	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	100	2	0.71	4354240	308	21.51	13980	14350	13970	18200	9800	14000	14137.14	0.09	0	-14	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
79	20231018	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	120	2	0.86	3903050	276	19.27	13980	14350	13970	18200	9800	14000	14141.49	0.09	0	-14	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1341	15.85	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
80	20231018	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	140	2	1.00	3211220	227	15.85	13980	14350	13970	18200	9800	14000	14146.34	0.09	0	-14	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1343	15.87	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
81	20231018	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	13980	1	0.07	13980	13980	13980	18200	9800	14000	13980.00	0.09	0	0	14386	14192	14096	13902	13806	14145	13855	67	4200	500	10360	10	1	9500000	1328	15.69	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
82	20231017	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	18844400	1342	55.36	14240	14290	14000	18330	9870	14100	14042.03	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
83	20231017	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-20	5	-0.14	15798170	1125	46.41	14240	14290	14000	18330	9870	14100	14042.82	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1338	15.80	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
84	20231017	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-20	5	-0.14	14616190	1041	42.95	14240	14290	14000	18330	9870	14100	14040.53	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1338	15.80	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
85	20231017	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-50	5	-0.35	12592660	897	37.00	14240	14290	14000	18330	9870	14100	14038.64	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1335	15.77	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
86	20231017	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-30	5	-0.21	11692930	833	34.36	14240	14290	14000	18330	9870	14100	14037.13	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
87	20231017	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-30	5	-0.21	9757590	695	28.67	14240	14290	14000	18330	9870	14100	14039.70	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
88	20231017	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-20	5	-0.14	2724770	193	7.96	14240	14290	14030	18330	9870	14100	14117.98	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1338	15.80	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
89	20231017	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	190	2	1.35	1499570	106	4.37	14240	14290	14140	18330	9870	14100	14146.89	0.09	0	0	14220	14160	14040	13980	13860	14190	14010	67	4230	500	10430	10	1	9500000	1358	16.04	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.39	13420	20230808	6.48	16890	-15.39	20230203	13420	6.48	20230808	16890	-15.39	20230203	13420	6.48	20230808	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
90	20231016	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	10	2	0.07	33908350	2422	578.04	14090	14100	13920	18310	9870	14090	14000.14	0.09	0	6	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1340	15.82	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
91	20231016	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	10	2	0.07	28683810	2051	489.50	14090	14100	13920	18310	9870	14090	13985.28	0.09	0	4	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
92	20231016	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	-70	5	-0.50	15503600	1109	264.68	14090	14100	13920	18310	9870	14090	13979.80	0.09	0	4	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1332	15.74	1.22	12	0.01	891.00	11469.00	16890	20230203	-16.99	13420	20230808	4.47	16890	-16.99	20230203	13420	4.47	20230808	16890	-16.99	20230203	13420	4.47	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
93	20231016	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-80	5	-0.57	12064060	863	205.97	14090	14100	13920	18310	9870	14090	13979.21	0.09	0	4	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1331	15.72	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
94	20231016	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-90	5	-0.64	10165790	727	173.51	14090	14100	13920	18310	9870	14090	13983.20	0.09	0	4	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
95	20231016	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-80	5	-0.57	9886480	707	168.74	14090	14100	13920	18310	9870	14090	13983.71	0.09	0	4	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1331	15.72	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.05	13420	20230808	4.40	16890	-17.05	20230203	13420	4.40	20230808	16890	-17.05	20230203	13420	4.40	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
96	20231016	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-120	5	-0.85	2326610	166	39.62	14090	14100	13970	18310	9870	14090	14015.72	0.09	0	4	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1327	15.68	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.29	13420	20230808	4.10	16890	-17.29	20230203	13420	4.10	20230808	16890	-17.29	20230203	13420	4.10	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
97	20231016	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	18310	9870	14090	0.00	0.09	0	0	14543	14316	14133	13906	13723	14225	13815	67	4220	500	10420	10	1	9500000	1339	15.81	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
98	20231012	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	30	2	0.21	22193110	1587	497.49	13950	14050	13930	18200	9800	14000	13984.32	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1333	15.75	1.22	12	0.02	891.00	11469.00	16890	20230203	-16.93	13420	20230808	4.55	16890	-16.93	20230203	13420	4.55	20230808	16890	-16.93	20230203	13420	4.55	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
99	20231012	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	50	2	0.36	22151020	1584	496.55	13950	14050	13930	18200	9800	14000	13984.23	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1335	15.77	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
100	20231012	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	50	2	0.36	22151020	1584	496.55	13950	14050	13930	18200	9800	14000	13984.23	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1335	15.77	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.81	13420	20230808	4.69	16890	-16.81	20230203	13420	4.69	20230808	16890	-16.81	20230203	13420	4.69	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
101	20231012	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	7913350	567	177.74	13950	14000	13930	18200	9800	14000	13956.53	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1329	15.70	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
102	20231012	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	6486390	465	145.77	13950	14000	13930	18200	9800	14000	13949.23	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
103	20231012	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	6416470	460	144.20	13950	14000	13930	18200	9800	14000	13948.85	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1328	15.69	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
104	20231012	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	1425440	102	31.97	13950	14000	13950	18200	9800	14000	13974.90	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
105	20231012	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-50	5	-0.36	13950	1	0.31	13950	13950	13950	18200	9800	14000	13950.00	0.09	0	0	14113	14056	13993	13936	13873	14085	13965	67	4200	500	10360	10	1	9500000	1325	15.66	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.41	13420	20230808	3.95	16890	-17.41	20230203	13420	3.95	20230808	16890	-17.41	20230203	13420	3.95	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
106	20231011	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	4463020	319	28.46	13990	14050	13930	18200	9800	14000	13990.66	0.09	0	8	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
107	20231011	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	3987020	285	25.42	13990	14050	13930	18200	9800	14000	13989.54	0.09	0	8	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1328	15.69	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
108	20231011	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-20	5	-0.14	3847220	275	24.53	13990	14050	13930	18200	9800	14000	13989.89	0.09	0	8	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1328	15.69	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.23	13420	20230808	4.17	16890	-17.23	20230203	13420	4.17	20230808	16890	-17.23	20230203	13420	4.17	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
109	20231011	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	2266670	162	14.45	13990	14050	13930	18200	9800	14000	13991.79	0.09	0	8	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
110	20231011	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	1679090	120	10.70	13990	14050	13930	18200	9800	14000	13992.42	0.09	0	8	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
111	20231011	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	1679090	120	10.70	13990	14050	13930	18200	9800	14000	13992.42	0.09	0	8	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
112	20231011	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	30	2	0.21	1539090	110	9.81	13990	14050	13930	18200	9800	14000	13991.73	0.09	0	8	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1333	15.75	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.93	13420	20230808	4.55	16890	-16.93	20230203	13420	4.55	20230808	16890	-16.93	20230203	13420	4.55	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
113	20231011	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	0.09	0	0	14453	14226	14063	13836	13673	14145	13755	67	4200	500	10360	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8749	N	N	0	N	00	N
114	20231010	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-60	5	-0.43	15490600	1108	162.23	14060	14290	13900	18270	9850	14060	13980.69	0.09	0	-35	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1330	15.71	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
115	20231010	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-100	5	-0.71	11966030	856	125.33	14060	14290	13900	18270	9850	14060	13979.01	0.09	0	-35	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1326	15.67	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.35	13420	20230808	4.02	16890	-17.35	20230203	13420	4.02	20230808	16890	-17.35	20230203	13420	4.02	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
116	20231010	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	-20	5	-0.14	9049370	647	94.73	14060	14290	13900	18270	9850	14060	13986.66	0.09	0	-26	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1334	15.76	1.22	12	0.01	891.00	11469.00	16890	20230203	-16.87	13420	20230808	4.62	16890	-16.87	20230203	13420	4.62	20230808	16890	-16.87	20230203	13420	4.62	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
117	20231010	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	-20	5	-0.14	8041920	575	84.19	14060	14290	13900	18270	9850	14060	13985.95	0.09	0	-21	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1334	15.76	1.22	12	0.01	891.00	11469.00	16890	20230203	-16.87	13420	20230808	4.62	16890	-16.87	20230203	13420	4.62	20230808	16890	-16.87	20230203	13420	4.62	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
118	20231010	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-70	5	-0.50	6250590	447	65.45	14060	14290	13900	18270	9850	14060	13983.42	0.09	0	-15	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1329	15.70	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.17	13420	20230808	4.25	16890	-17.17	20230203	13420	4.25	20230808	16890	-17.17	20230203	13420	4.25	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
119	20231010	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-60	5	-0.43	5410990	387	56.66	14060	14290	13900	18270	9850	14060	13981.89	0.09	0	-8	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
120	20231010	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-60	5	-0.43	4865190	348	50.95	14060	14290	13900	18270	9850	14060	13980.43	0.09	0	-4	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1330	15.71	1.22	12	0.00	891.00	11469.00	16890	20230203	-17.11	13420	20230808	4.32	16890	-17.11	20230203	13420	4.32	20230808	16890	-17.11	20230203	13420	4.32	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
121	20231010	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	0	3	0.00	0	0	0.00	0	0	0	18270	9850	14060	0.00	0.09	0	0	14220	14140	14020	13940	13820	14180	13980	67	4210	500	10400	10	1	9500000	1336	15.78	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8752	N	N	0	N	00	N
122	20231006	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	60	2	0.43	9560310	682	7.44	13930	14100	13900	18200	9800	14000	14018.05	0.09	0	0	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N
123	20231006	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	60	2	0.43	7822100	558	6.09	13930	14100	13900	18200	9800	14000	14018.10	0.09	0	-6	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N
124	20231006	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	70	2	0.50	7122240	508	5.54	13930	14100	13900	18200	9800	14000	14020.16	0.09	0	-5	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N
125	20231006	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	80	2	0.57	6547860	467	5.10	13930	14100	13900	18200	9800	14000	14021.11	0.09	0	-4	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1338	15.80	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N
126	20231006	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	70	2	0.50	5593510	399	4.35	13930	14100	13900	18200	9800	14000	14018.82	0.09	0	-4	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1337	15.79	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N
127	20231006	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	90	2	0.64	5495010	392	4.28	13930	14100	13900	18200	9800	14000	14017.88	0.09	0	-4	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1339	15.81	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N
128	20231006	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	40	2	0.29	2398930	172	1.88	13930	14100	13900	18200	9800	14000	13947.27	0.09	0	-2	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1334	15.76	1.22	12	0.00	891.00	11469.00	16890	20230203	-16.87	13420	20230808	4.62	16890	-16.87	20230203	13420	4.62	20230808	16890	-16.87	20230203	13420	4.62	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N
129	20231006	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-70	5	-0.50	181090	13	0.14	13930	13930	13930	18200	9800	14000	13930.00	0.09	0	0	14686	14342	13926	13582	13166	14135	13375	67	4200	500	10360	10	1	9500000	1323	15.63	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.53	13420	20230808	3.80	16890	-17.53	20230203	13420	3.80	20230808	16890	-17.53	20230203	13420	3.80	20230808	0.00	N	004080	500	67 억		8758	N	N	0	N	00	N