KissMeData/452260/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	161322	57	100.00	KOSPI		유통업	N	N	N	N		N	1008	-10	5	-0.98	897767319	886098	229.61	1024	1040	1002	1323	713	1018	1013.17	7.44	0	-276938	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1954	0.00	0.00	12	0.46	0.00	0.00	2650	20230331	-61.96	993	20231024	1.51	2650	-61.96	20230331	993	1.51	20231024	2650	-61.96	20230331	993	1.51	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
3	20231031	151335	57	100.00	KOSPI		유통업	N	N	N	N		N	1010	-8	5	-0.79	835316124	824236	213.58	1024	1040	1002	1323	713	1018	1013.44	7.44	0	-250855	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1958	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-61.89	993	20231024	1.71	2650	-61.89	20230331	993	1.71	20231024	2650	-61.89	20230331	993	1.71	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
4	20231031	141344	57	100.00	KOSPI		유통업	N	N	N	N		N	1004	-14	5	-1.38	704921265	694706	180.02	1024	1040	1002	1323	713	1018	1014.70	7.44	0	-189092	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1946	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-62.11	993	20231024	1.11	2650	-62.11	20230331	993	1.11	20231024	2650	-62.11	20230331	993	1.11	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
5	20231031	131332	57	100.00	KOSPI		유통업	N	N	N	N		N	1007	-11	5	-1.08	588351085	578540	149.91	1024	1040	1004	1323	713	1018	1016.96	7.44	0	-137808	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1952	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-62.00	993	20231024	1.41	2650	-62.00	20230331	993	1.41	20231024	2650	-62.00	20230331	993	1.41	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
6	20231031	121336	57	100.00	KOSPI		유통업	N	N	N	N		N	1004	-14	5	-1.38	523605752	514127	133.22	1024	1040	1004	1323	713	1018	1018.44	7.44	0	-96924	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1946	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-62.11	993	20231024	1.11	2650	-62.11	20230331	993	1.11	20231024	2650	-62.11	20230331	993	1.11	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
7	20231031	111406	57	100.00	KOSPI		유통업	N	N	N	N		N	1016	-2	5	-0.20	421274801	412576	106.91	1024	1040	1010	1323	713	1018	1021.08	7.44	0	-38040	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1970	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-61.66	993	20231024	2.32	2650	-61.66	20230331	993	2.32	20231024	2650	-61.66	20230331	993	2.32	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
8	20231031	101342	57	100.00	KOSPI		유통업	N	N	N	N		N	1016	-2	5	-0.20	299722947	292760	75.86	1024	1040	1015	1323	713	1018	1023.78	7.44	0	68937	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1970	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-61.66	993	20231024	2.32	2650	-61.66	20230331	993	2.32	20231024	2650	-61.66	20230331	993	2.32	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
9	20231031	091346	57	100.00	KOSPI		유통업	N	N	N	N		N	1021	3	2	0.29	49162493	47853	12.40	1024	1040	1020	1323	713	1018	1027.36	7.44	0	19503	1032	1024	1016	1008	1000	1029	1013	969	305	500	750	1	1	193859610	1979	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-61.47	993	20231024	2.82	2650	-61.47	20230331	993	2.82	20231024	2650	-61.47	20230331	993	2.82	20231024	2.62	N	452260	500	969 억		14429154	N	N	0	N	00	N
10	20231030	161316	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-5	5	-0.49	389483598	383719	63.90	1013	1024	1008	1329	717	1023	1015.02	7.43	0	36349	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1973	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
11	20231030	151245	57	100.00	KOSPI		유통업	N	N	N	N		N	1016	-7	5	-0.68	370418813	364957	60.78	1013	1024	1008	1329	717	1023	1014.97	7.43	0	39786	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1970	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-61.66	993	20231024	2.32	2650	-61.66	20230331	993	2.32	20231024	2650	-61.66	20230331	993	2.32	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
12	20231030	141246	57	100.00	KOSPI		유통업	N	N	N	N		N	1019	-4	5	-0.39	290814091	286534	47.72	1013	1024	1008	1329	717	1023	1014.94	7.43	0	40551	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1975	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-61.55	993	20231024	2.62	2650	-61.55	20230331	993	2.62	20231024	2650	-61.55	20230331	993	2.62	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
13	20231030	131249	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-5	5	-0.49	264084122	260259	43.34	1013	1024	1008	1329	717	1023	1014.70	7.43	0	29741	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1973	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
14	20231030	121238	57	100.00	KOSPI		유통업	N	N	N	N		N	1015	-8	5	-0.78	222334806	219164	36.50	1013	1024	1008	1329	717	1023	1014.47	7.43	0	27737	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1968	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-61.70	993	20231024	2.22	2650	-61.70	20230331	993	2.22	20231024	2650	-61.70	20230331	993	2.22	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
15	20231030	111239	57	100.00	KOSPI		유통업	N	N	N	N		N	1021	-2	5	-0.20	170011068	167715	27.93	1013	1024	1008	1329	717	1023	1013.69	7.43	0	17102	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1979	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-61.47	993	20231024	2.82	2650	-61.47	20230331	993	2.82	20231024	2650	-61.47	20230331	993	2.82	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
16	20231030	101234	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-5	5	-0.49	121867301	120431	20.06	1013	1023	1008	1329	717	1023	1011.93	7.43	0	-17301	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1973	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
17	20231030	091235	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-5	5	-0.49	35907832	35485	5.91	1013	1023	1010	1329	717	1023	1011.92	7.43	0	-11690	1049	1036	1026	1013	1003	1042	1019	969	306	500	750	1	1	193859610	1973	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.56	N	452260	500	969 억		14402621	N	N	22	N	00	N
18	20231027	161130	57	100.00	KOSPI		유통업	N	N	N	N		N	1023	5	2	0.49	610896919	595470	87.75	1017	1039	1016	1323	713	1018	1025.91	7.35	0	47971	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	1983	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-61.40	993	20231024	3.02	2650	-61.40	20230331	993	3.02	20231024	2650	-61.40	20230331	993	3.02	20231024	2.54	N	452260	500	969 억		14253397	N	N	22	N	00	N
19	20231027	151235	57	100.00	KOSPI		유통업	N	N	N	N		N	1026	8	2	0.79	589768619	574822	84.71	1017	1039	1016	1323	713	1018	1026.00	7.35	0	51405	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	1989	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-61.28	993	20231024	3.32	2650	-61.28	20230331	993	3.32	20231024	2650	-61.28	20230331	993	3.32	20231024	2.54	N	452260	500	969 억		14253397	N	N	0	N	00	N
20	20231027	141235	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	11	2	1.08	475887665	463596	68.32	1017	1039	1016	1323	713	1018	1026.51	7.35	0	58551	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	1995	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.54	N	452260	500	969 억		14253397	N	N	0	N	00	N
21	20231027	131223	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	11	2	1.08	433136468	421918	62.18	1017	1039	1016	1323	713	1018	1026.59	7.35	0	49913	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	1995	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.54	N	452260	500	969 억		14253397	N	N	0	N	00	N
22	20231027	121236	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	15	2	1.47	388178015	378302	55.75	1017	1039	1016	1323	713	1018	1026.11	7.35	0	58786	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	2003	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-61.02	993	20231024	4.03	2650	-61.02	20230331	993	4.03	20231024	2650	-61.02	20230331	993	4.03	20231024	2.54	N	452260	500	969 억		14253397	N	N	0	N	00	N
23	20231027	111243	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	20	2	1.96	343124623	334782	49.34	1017	1039	1016	1323	713	1018	1024.92	7.35	0	55340	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	2012	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-60.83	993	20231024	4.53	2650	-60.83	20230331	993	4.53	20231024	2650	-60.83	20230331	993	4.53	20231024	2.54	N	452260	500	969 억		14253397	N	N	0	N	00	N
24	20231027	101230	57	100.00	KOSPI		유통업	N	N	N	N		N	1022	4	2	0.39	203091176	198992	29.33	1017	1027	1016	1323	713	1018	1020.60	7.35	0	-19688	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	1981	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-61.43	993	20231024	2.92	2650	-61.43	20230331	993	2.92	20231024	2650	-61.43	20230331	993	2.92	20231024	2.54	N	452260	500	969 억		14253397	N	N	0	N	00	N
25	20231027	091238	57	100.00	KOSPI		유통업	N	N	N	N		N	1024	6	2	0.59	67667005	66413	9.79	1017	1027	1017	1323	713	1018	1018.88	7.35	0	15800	1063	1040	1027	1004	991	1034	998	969	305	500	750	1	1	193859610	1985	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-61.36	993	20231024	3.12	2650	-61.36	20230331	993	3.12	20231024	2650	-61.36	20230331	993	3.12	20231024	2.54	N	452260	500	969 억		14253397	N	N	0	N	00	N
26	20231026	161218	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-38	5	-3.60	689503734	673255	62.91	1038	1050	1014	1372	740	1056	1024.21	7.41	0	-100462	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	1973	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
27	20231026	151215	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-38	5	-3.60	668841492	652933	61.01	1038	1050	1014	1372	740	1056	1024.36	7.41	0	-95400	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	1973	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
28	20231026	141218	57	100.00	KOSPI		유통업	N	N	N	N		N	1017	-39	5	-3.69	570701617	556436	51.99	1038	1050	1014	1372	740	1056	1025.63	7.41	0	-96873	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	1972	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-61.62	993	20231024	2.42	2650	-61.62	20230331	993	2.42	20231024	2650	-61.62	20230331	993	2.42	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
29	20231026	131215	57	100.00	KOSPI		유통업	N	N	N	N		N	1022	-34	5	-3.22	449645834	437542	40.88	1038	1050	1018	1372	740	1056	1027.66	7.41	0	-98522	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	1981	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-61.43	993	20231024	2.92	2650	-61.43	20230331	993	2.92	20231024	2650	-61.43	20230331	993	2.92	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
30	20231026	121208	57	100.00	KOSPI		유통업	N	N	N	N		N	1023	-33	5	-3.12	371127551	360569	33.69	1038	1050	1018	1372	740	1056	1029.28	7.41	0	-74766	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	1983	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-61.40	993	20231024	3.02	2650	-61.40	20230331	993	3.02	20231024	2650	-61.40	20230331	993	3.02	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
31	20231026	111225	57	100.00	KOSPI		유통업	N	N	N	N		N	1025	-31	5	-2.94	256378115	248307	23.20	1038	1050	1024	1372	740	1056	1032.49	7.41	0	-16600	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	1987	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-61.32	993	20231024	3.22	2650	-61.32	20230331	993	3.22	20231024	2650	-61.32	20230331	993	3.22	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
32	20231026	101219	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-26	5	-2.46	198172942	191793	17.92	1038	1050	1024	1372	740	1056	1033.25	7.41	0	1966	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	1997	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
33	20231026	091217	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	-16	5	-1.52	37765114	36314	3.39	1038	1050	1030	1372	740	1056	1039.91	7.41	0	2002	1113	1084	1060	1031	1007	1099	1046	969	316	500	780	1	1	193859610	2016	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-60.75	993	20231024	4.73	2650	-60.75	20230331	993	4.73	20231024	2650	-60.75	20230331	993	4.73	20231024	2.54	N	452260	500	969 억		14360193	N	N	0	N	00	N
34	20231025	161218	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1056	22	2	2.13	1128510812	1064616	117.92	1048	1089	1036	1344	724	1034	1060.02	7.36	0	68580	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2047	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-60.15	993	20231024	6.34	2650	-60.15	20230331	993	6.34	20231024	2650	-60.15	20230331	993	6.34	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
35	20231025	151216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1056	22	2	2.13	1094227478	1032136	114.32	1048	1089	1036	1344	724	1034	1060.16	7.36	0	67468	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2047	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-60.15	993	20231024	6.34	2650	-60.15	20230331	993	6.34	20231024	2650	-60.15	20230331	993	6.34	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
36	20231025	141212	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1056	22	2	2.13	927063702	874101	96.81	1048	1089	1036	1344	724	1034	1060.59	7.36	0	47989	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2047	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-60.15	993	20231024	6.34	2650	-60.15	20230331	993	6.34	20231024	2650	-60.15	20230331	993	6.34	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
37	20231025	131213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1058	24	2	2.32	832273140	784804	86.92	1048	1089	1036	1344	724	1034	1060.49	7.36	0	44237	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2051	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-60.08	993	20231024	6.55	2650	-60.08	20230331	993	6.55	20231024	2650	-60.08	20230331	993	6.55	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
38	20231025	121217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1061	27	2	2.61	773561152	729337	80.78	1048	1089	1036	1344	724	1034	1060.64	7.36	0	50933	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2057	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-59.96	993	20231024	6.85	2650	-59.96	20230331	993	6.85	20231024	2650	-59.96	20230331	993	6.85	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
39	20231025	111216	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1058	24	2	2.32	682519901	643696	71.30	1048	1089	1036	1344	724	1034	1060.31	7.36	0	56709	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2051	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-60.08	993	20231024	6.55	2650	-60.08	20230331	993	6.55	20231024	2650	-60.08	20230331	993	6.55	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
40	20231025	101217	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1069	35	2	3.38	580052934	547227	60.61	1048	1089	1036	1344	724	1034	1059.99	7.36	0	61835	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2072	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-59.66	993	20231024	7.65	2650	-59.66	20230331	993	7.65	20231024	2650	-59.66	20230331	993	7.65	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
41	20231025	091213	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1039	5	2	0.48	85145343	81481	9.02	1048	1058	1036	1344	724	1034	1044.97	7.36	0	12381	1061	1047	1020	1006	979	1054	1013	969	310	500	760	1	1	193859610	2014	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-60.79	993	20231024	4.63	2650	-60.79	20230331	993	4.63	20231024	2650	-60.79	20230331	993	4.63	20231024	2.58	N	452260	500	969 억		14276953	N	N	0	N	00	N
42	20231024	161144	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1034	24	2	2.38	866251472	857305	154.90	1011	1034	993	1313	707	1010	1010.35	7.37	0	2990	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	2005	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-60.98	993	20231024	4.13	2650	-60.98	20230331	993	4.13	20231024	2650	-60.98	20230331	993	4.13	20231024	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
43	20231024	151205	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1027	17	2	1.68	793006849	786327	142.07	1011	1030	993	1313	707	1010	1008.50	7.37	0	-16096	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	1991	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-61.25	993	20231024	3.42	2650	-61.25	20230331	993	3.42	20231024	2650	-61.25	20230331	993	3.42	20231024	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
44	20231024	141147	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1022	12	2	1.19	673264702	669517	120.97	1011	1024	993	1313	707	1010	1005.60	7.37	0	-71623	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	1981	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-61.43	993	20231024	2.92	2650	-61.43	20230331	993	2.92	20231024	2650	-61.43	20230331	993	2.92	20231024	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
45	20231024	131150	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1004	-6	5	-0.59	528712303	526903	95.20	1011	1022	993	1313	707	1010	1003.43	7.37	0	-86607	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	1946	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-62.11	993	20231024	1.11	2650	-62.11	20230331	993	1.11	20231024	2650	-62.11	20230331	993	1.11	20231024	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
46	20231024	121204	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1002	-8	5	-0.79	492901371	491238	88.76	1011	1022	993	1313	707	1010	1003.39	7.37	0	-91704	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	1942	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-62.19	993	20231024	0.91	2650	-62.19	20230331	993	0.91	20231024	2650	-62.19	20230331	993	0.91	20231024	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
47	20231024	111159	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	998	-12	5	-1.19	386853304	385274	69.61	1011	1022	993	1313	707	1010	1004.10	7.37	0	-134842	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	1935	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-62.34	993	20231024	0.50	2650	-62.34	20230331	993	0.50	20231024	2650	-62.34	20230331	993	0.50	20231024	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
48	20231024	101149	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1003	-7	5	-0.69	187750138	185657	33.54	1011	1022	1003	1313	707	1010	1011.27	7.37	0	-77731	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	1944	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-62.15	996	20231023	0.70	2650	-62.15	20230331	996	0.70	20231023	2650	-62.15	20230331	996	0.70	20231023	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
49	20231024	091156	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1016	6	2	0.59	12014091	11846	2.14	1011	1021	1011	1313	707	1010	1014.19	7.37	0	1508	1046	1028	1012	994	978	1037	1003	969	303	500	740	1	1	193859610	1970	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-61.66	996	20231023	2.01	2650	-61.66	20230331	996	2.01	20231023	2650	-61.66	20230331	996	2.01	20231023	2.63	N	452260	500	969 억		14278278	N	N	0	N	00	N
50	20231023	161138	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1010	5	2	0.50	553530226	546350	50.73	1000	1030	996	1306	704	1005	1013.15	7.25	0	215050	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1958	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-61.89	996	20231023	1.41	2650	-61.89	20230331	996	1.41	20231023	2650	-61.89	20230331	996	1.41	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
51	20231023	151145	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1011	6	2	0.60	536009894	529002	49.12	1000	1030	996	1306	704	1005	1013.25	7.25	0	212279	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1960	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-61.85	996	20231023	1.51	2650	-61.85	20230331	996	1.51	20231023	2650	-61.85	20230331	996	1.51	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
52	20231023	141141	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1015	10	2	1.00	451308822	445268	41.35	1000	1030	996	1306	704	1005	1013.58	7.25	0	195831	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1968	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-61.70	996	20231023	1.91	2650	-61.70	20230331	996	1.91	20231023	2650	-61.70	20230331	996	1.91	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
53	20231023	131150	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1018	13	2	1.29	383341017	378465	35.14	1000	1030	996	1306	704	1005	1012.89	7.25	0	181753	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1973	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-61.58	996	20231023	2.21	2650	-61.58	20230331	996	2.21	20231023	2650	-61.58	20230331	996	2.21	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
54	20231023	121137	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1018	13	2	1.29	352139831	347787	32.29	1000	1030	996	1306	704	1005	1012.53	7.25	0	171600	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1973	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-61.58	996	20231023	2.21	2650	-61.58	20230331	996	2.21	20231023	2650	-61.58	20230331	996	2.21	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
55	20231023	111136	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1026	21	2	2.09	327967586	324091	30.09	1000	1030	996	1306	704	1005	1011.97	7.25	0	160743	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1989	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-61.28	996	20231023	3.01	2650	-61.28	20230331	996	3.01	20231023	2650	-61.28	20230331	996	3.01	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
56	20231023	101128	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1011	6	2	0.60	220121919	218381	20.28	1000	1020	996	1306	704	1005	1007.98	7.25	0	108916	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1960	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-61.85	996	20231023	1.51	2650	-61.85	20230331	996	1.51	20231023	2650	-61.85	20230331	996	1.51	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
57	20231023	091150	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1018	13	2	1.29	154118431	153170	14.22	1000	1018	996	1306	704	1005	1006.20	7.25	0	89678	1041	1023	1012	994	983	1017	988	969	301	500	740	1	1	193859610	1973	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-61.58	996	20231023	2.21	2650	-61.58	20230331	996	2.21	20231023	2650	-61.58	20230331	996	2.21	20231023	2.74	N	452260	500	969 억		14050809	N	N	0	N	00	N
58	20231020	161132	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1005	-31	5	-2.99	1066094098	1056871	66.35	1020	1030	1001	1346	726	1036	1008.73	7.29	0	-85208	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1948	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-62.08	1001	20231020	0.40	2650	-62.08	20230331	1001	0.40	20231020	2650	-62.08	20230331	1001	0.40	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
59	20231020	151130	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1006	-30	5	-2.90	1013695900	1004774	63.08	1020	1030	1001	1346	726	1036	1008.88	7.29	0	-74087	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1950	0.00	0.00	12	0.52	0.00	0.00	2650	20230331	-62.04	1001	20231020	0.50	2650	-62.04	20230331	1001	0.50	20231020	2650	-62.04	20230331	1001	0.50	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
60	20231020	141143	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1014	-22	5	-2.12	884419172	876749	55.04	1020	1030	1001	1346	726	1036	1008.75	7.29	0	-78150	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1966	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-61.74	1001	20231020	1.30	2650	-61.74	20230331	1001	1.30	20231020	2650	-61.74	20230331	1001	1.30	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
61	20231020	131112	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1009	-27	5	-2.61	756662694	750718	47.13	1020	1030	1001	1346	726	1036	1007.92	7.29	0	-118215	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1956	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-61.92	1001	20231020	0.80	2650	-61.92	20230331	1001	0.80	20231020	2650	-61.92	20230331	1001	0.80	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
62	20231020	121124	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1005	-31	5	-2.99	719967600	714349	44.85	1020	1030	1001	1346	726	1036	1007.87	7.29	0	-118743	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1948	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-62.08	1001	20231020	0.40	2650	-62.08	20230331	1001	0.40	20231020	2650	-62.08	20230331	1001	0.40	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
63	20231020	111136	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1009	-27	5	-2.61	674543916	669162	42.01	1020	1030	1001	1346	726	1036	1008.04	7.29	0	-116146	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1956	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-61.92	1001	20231020	0.80	2650	-61.92	20230331	1001	0.80	20231020	2650	-61.92	20230331	1001	0.80	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
64	20231020	101126	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1004	-32	5	-3.09	534770748	529906	33.27	1020	1030	1001	1346	726	1036	1009.18	7.29	0	-86719	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1946	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-62.11	1001	20231020	0.30	2650	-62.11	20230331	1001	0.30	20231020	2650	-62.11	20230331	1001	0.30	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
65	20231020	091122	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1014	-22	5	-2.12	180453063	177551	11.15	1020	1030	1010	1346	726	1036	1016.34	7.29	0	-17127	1082	1059	1043	1020	1004	1051	1012	969	310	500	760	1	1	193859610	1966	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-61.74	1010	20231020	0.40	2650	-61.74	20230331	1010	0.40	20231020	2650	-61.74	20230331	1010	0.40	20231020	2.78	N	452260	500	969 억		14130993	N	N	0	N	00	N
66	20231019	161123	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1036	-30	5	-2.81	1613525157	1558212	186.73	1057	1066	1027	1385	747	1066	1035.50	7.53	0	-463167	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	2008	0.00	0.00	12	0.80	0.00	0.00	2650	20230331	-60.91	1027	20231019	0.88	2650	-60.91	20230331	1027	0.88	20231019	2650	-60.91	20230331	1027	0.88	20231019	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
67	20231019	151109	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1031	-35	5	-3.28	1416387246	1366635	163.77	1057	1066	1027	1385	747	1066	1036.40	7.53	0	-429477	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	1999	0.00	0.00	12	0.70	0.00	0.00	2650	20230331	-61.09	1027	20231019	0.39	2650	-61.09	20230331	1027	0.39	20231019	2650	-61.09	20230331	1027	0.39	20231019	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
68	20231019	141125	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1035	-31	5	-2.91	998883286	961369	115.21	1057	1066	1030	1385	747	1066	1039.02	7.53	0	-356459	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	2006	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-60.94	1030	20231019	0.49	2650	-60.94	20230331	1030	0.49	20231019	2650	-60.94	20230331	1030	0.49	20231019	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
69	20231019	131116	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1034	-32	5	-3.00	786594596	755604	90.55	1057	1066	1032	1385	747	1066	1041.01	7.53	0	-301951	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	2005	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-60.98	1032	20231019	0.19	2650	-60.98	20230331	1032	0.19	20231019	2650	-60.98	20230331	1032	0.19	20231019	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
70	20231019	121124	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1035	-31	5	-2.91	681655486	654299	78.41	1057	1066	1033	1385	747	1066	1041.81	7.53	0	-261915	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	2006	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-60.94	1033	20231019	0.19	2650	-60.94	20230331	1033	0.19	20231019	2650	-60.94	20230331	1033	0.19	20231019	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
71	20231019	111115	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1039	-27	5	-2.53	626628269	601159	72.04	1057	1066	1033	1385	747	1066	1042.37	7.53	0	-228098	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	2014	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-60.79	1033	20231019	0.58	2650	-60.79	20230331	1033	0.58	20231019	2650	-60.79	20230331	1033	0.58	20231019	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
72	20231019	101112	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1046	-20	5	-1.88	388416519	371716	44.55	1057	1066	1037	1385	747	1066	1044.93	7.53	0	-142414	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	2028	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-60.53	1037	20231019	0.87	2650	-60.53	20230331	1037	0.87	20231019	2650	-60.53	20230331	1037	0.87	20231019	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
73	20231019	091119	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1051	-15	5	-1.41	70071669	66462	7.96	1057	1066	1051	1385	747	1066	1054.31	7.53	0	-24804	1100	1083	1074	1057	1048	1078	1052	969	319	500	780	1	1	193859610	2037	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-60.34	1050	20231010	0.10	2650	-60.34	20230331	1050	0.10	20231010	2650	-60.34	20230331	1050	0.10	20231010	2.77	N	452260	500	969 억		14594387	N	N	2	N	00	N
74	20231018	161125	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1066	-16	5	-1.48	891714437	830946	169.34	1079	1091	1065	1406	758	1082	1073.14	7.63	0	-148530	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2067	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-59.77	1050	20231010	1.52	2650	-59.77	20230331	1050	1.52	20231010	2650	-59.77	20230331	1050	1.52	20231010	2.78	N	452260	500	969 억		14782857	N	N	2	N	00	N
75	20231018	151115	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1069	-13	5	-1.20	821505885	765119	155.93	1079	1091	1065	1406	758	1082	1073.70	7.63	0	-96476	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2072	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-59.66	1050	20231010	1.81	2650	-59.66	20230331	1050	1.81	20231010	2650	-59.66	20230331	1050	1.81	20231010	2.78	N	452260	500	969 억		14782857	N	N	0	N	00	N
76	20231018	141059	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1071	-11	5	-1.02	733384288	682793	139.15	1079	1091	1065	1406	758	1082	1074.09	7.63	0	-107843	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2076	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-59.58	1050	20231010	2.00	2650	-59.58	20230331	1050	2.00	20231010	2650	-59.58	20230331	1050	2.00	20231010	2.78	N	452260	500	969 억		14782857	N	N	0	N	00	N
77	20231018	131055	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1068	-14	5	-1.29	681031341	633930	129.19	1079	1091	1065	1406	758	1082	1074.30	7.63	0	-117916	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2070	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-59.70	1050	20231010	1.71	2650	-59.70	20230331	1050	1.71	20231010	2650	-59.70	20230331	1050	1.71	20231010	2.78	N	452260	500	969 억		14782857	N	N	0	N	00	N
78	20231018	121116	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1068	-14	5	-1.29	612930980	570143	116.19	1079	1091	1065	1406	758	1082	1075.05	7.63	0	-70573	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2070	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-59.70	1050	20231010	1.71	2650	-59.70	20230331	1050	1.71	20231010	2650	-59.70	20230331	1050	1.71	20231010	2.78	N	452260	500	969 억		14782857	N	N	0	N	00	N
79	20231018	111107	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1070	-12	5	-1.11	516496699	479850	97.79	1079	1091	1065	1406	758	1082	1076.37	7.63	0	-54257	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2074	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-59.62	1050	20231010	1.90	2650	-59.62	20230331	1050	1.90	20231010	2650	-59.62	20230331	1050	1.90	20231010	2.78	N	452260	500	969 억		14782857	N	N	0	N	00	N
80	20231018	101120	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1078	-4	5	-0.37	256967198	237137	48.33	1079	1091	1075	1406	758	1082	1083.62	7.63	0	-43742	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2090	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-59.32	1050	20231010	2.67	2650	-59.32	20230331	1050	2.67	20231010	2650	-59.32	20230331	1050	2.67	20231010	2.78	N	452260	500	969 억		14782857	N	N	0	N	00	N
81	20231018	091100	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1087	5	2	0.46	32861217	30380	6.19	1079	1090	1079	1406	758	1082	1081.67	7.63	0	-2677	1101	1091	1082	1072	1063	1096	1077	969	324	500	800	1	1	193859610	2107	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-58.98	1050	20231010	3.52	2650	-58.98	20230331	1050	3.52	20231010	2650	-58.98	20230331	1050	3.52	20231010	2.78	N	452260	500	969 억		14782857	N	N	0	N	00	N
82	20231017	161104	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1082	12	2	1.12	529328985	488189	110.97	1073	1092	1073	1391	749	1070	1084.28	7.60	0	40387	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2098	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-59.17	1050	20231010	3.05	2650	-59.17	20230331	1050	3.05	20231010	2650	-59.17	20230331	1050	3.05	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
83	20231017	151113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1081	11	2	1.03	508618625	469049	106.62	1073	1092	1073	1391	749	1070	1084.36	7.60	0	51496	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2096	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-59.21	1050	20231010	2.95	2650	-59.21	20230331	1050	2.95	20231010	2650	-59.21	20230331	1050	2.95	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
84	20231017	141113	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1087	17	2	1.59	458199315	422488	96.03	1073	1092	1073	1391	749	1070	1084.53	7.60	0	67327	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2107	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-58.98	1050	20231010	3.52	2650	-58.98	20230331	1050	3.52	20231010	2650	-58.98	20230331	1050	3.52	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
85	20231017	131106	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1088	18	2	1.68	407293526	375714	85.40	1073	1091	1073	1391	749	1070	1084.05	7.60	0	74772	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2109	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-58.94	1050	20231010	3.62	2650	-58.94	20230331	1050	3.62	20231010	2650	-58.94	20230331	1050	3.62	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
86	20231017	121110	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1085	15	2	1.40	294976599	272323	61.90	1073	1088	1073	1391	749	1070	1083.19	7.60	0	63530	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2103	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-59.06	1050	20231010	3.33	2650	-59.06	20230331	1050	3.33	20231010	2650	-59.06	20230331	1050	3.33	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
87	20231017	111100	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1084	14	2	1.31	244663029	225869	51.34	1073	1088	1073	1391	749	1070	1083.21	7.60	0	66403	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2101	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-59.09	1050	20231010	3.24	2650	-59.09	20230331	1050	3.24	20231010	2650	-59.09	20230331	1050	3.24	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
88	20231017	101050	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1084	14	2	1.31	167556058	154772	35.18	1073	1088	1073	1391	749	1070	1082.60	7.60	0	58627	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2101	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-59.09	1050	20231010	3.24	2650	-59.09	20230331	1050	3.24	20231010	2650	-59.09	20230331	1050	3.24	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
89	20231017	091105	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1080	10	2	0.93	42492211	39357	8.95	1073	1083	1073	1391	749	1070	1079.66	7.60	0	20031	1093	1081	1073	1061	1053	1077	1057	969	321	500	790	1	1	193859610	2094	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-59.25	1050	20231010	2.86	2650	-59.25	20230331	1050	2.86	20231010	2650	-59.25	20230331	1050	2.86	20231010	2.77	N	452260	500	969 억		14742409	N	N	0	N	00	N
90	20231016	161100	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1070	-3	5	-0.28	467270124	436968	122.69	1072	1085	1065	1394	752	1073	1069.34	7.65	0	-74883	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2074	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-59.62	1050	20231010	1.90	2650	-59.62	20230331	1050	1.90	20231010	2650	-59.62	20230331	1050	1.90	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
91	20231016	151101	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1070	-3	5	-0.28	429438222	401543	112.75	1072	1085	1065	1394	752	1073	1069.47	7.65	0	-73026	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2074	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-59.62	1050	20231010	1.90	2650	-59.62	20230331	1050	1.90	20231010	2650	-59.62	20230331	1050	1.90	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
92	20231016	141103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1070	-3	5	-0.28	375684971	351266	98.63	1072	1085	1065	1394	752	1073	1069.52	7.65	0	-72225	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2074	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-59.62	1050	20231010	1.90	2650	-59.62	20230331	1050	1.90	20231010	2650	-59.62	20230331	1050	1.90	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
93	20231016	131055	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1070	-3	5	-0.28	351922773	329024	92.38	1072	1085	1065	1394	752	1073	1069.60	7.65	0	-77766	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2074	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-59.62	1050	20231010	1.90	2650	-59.62	20230331	1050	1.90	20231010	2650	-59.62	20230331	1050	1.90	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
94	20231016	121057	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1067	-6	5	-0.56	275351964	257358	72.26	1072	1085	1065	1394	752	1073	1069.92	7.65	0	-76314	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2068	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-59.74	1050	20231010	1.62	2650	-59.74	20230331	1050	1.62	20231010	2650	-59.74	20230331	1050	1.62	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
95	20231016	111050	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1069	-4	5	-0.37	234866639	219447	61.62	1072	1085	1065	1394	752	1073	1070.27	7.65	0	-74104	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2072	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-59.66	1050	20231010	1.81	2650	-59.66	20230331	1050	1.81	20231010	2650	-59.66	20230331	1050	1.81	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
96	20231016	101042	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1072	-1	5	-0.09	160951399	150363	42.22	1072	1085	1065	1394	752	1073	1070.42	7.65	0	-50250	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2078	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-59.55	1050	20231010	2.10	2650	-59.55	20230331	1050	2.10	20231010	2650	-59.55	20230331	1050	2.10	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
97	20231016	091045	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1067	-6	5	-0.56	95681037	89381	25.10	1072	1085	1065	1394	752	1073	1070.49	7.65	0	-39943	1089	1080	1072	1063	1055	1077	1060	969	321	500	790	1	1	193859610	2068	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-59.74	1050	20231010	1.62	2650	-59.74	20230331	1050	1.62	20231010	2650	-59.74	20230331	1050	1.62	20231010	2.76	N	452260	500	969 억		14824055	N	N	0	N	00	N
98	20231012	161120	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1081	11	2	1.03	665324273	617373	128.46	1069	1089	1069	1391	749	1070	1077.58	7.80	0	-141589	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2096	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-59.21	1050	20231010	2.95	2650	-59.21	20230331	1050	2.95	20231010	2650	-59.21	20230331	1050	2.95	20231010	2.84	N	452260	500	969 억		15124506	N	N	7	N	00	N
99	20231012	151053	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1078	8	2	0.75	570933693	529929	110.27	1069	1089	1069	1391	749	1070	1077.38	7.80	0	-109856	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2090	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-59.32	1050	20231010	2.67	2650	-59.32	20230331	1050	2.67	20231010	2650	-59.32	20230331	1050	2.67	20231010	2.84	N	452260	500	969 억		15124506	N	N	9	N	00	N
100	20231012	141056	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1079	9	2	0.84	467684149	434241	90.36	1069	1089	1069	1391	749	1070	1077.02	7.80	0	-58952	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2092	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-59.28	1050	20231010	2.76	2650	-59.28	20230331	1050	2.76	20231010	2650	-59.28	20230331	1050	2.76	20231010	2.84	N	452260	500	969 억		15124506	N	N	9	N	00	N
101	20231012	131056	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1078	8	2	0.75	379126836	352061	73.26	1069	1089	1069	1391	749	1070	1076.88	7.80	0	-47283	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2090	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-59.32	1050	20231010	2.67	2650	-59.32	20230331	1050	2.67	20231010	2650	-59.32	20230331	1050	2.67	20231010	2.84	N	452260	500	969 억		15124506	N	N	9	N	00	N
102	20231012	121108	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1077	7	2	0.65	288120397	267476	55.66	1069	1089	1069	1391	749	1070	1077.18	7.80	0	-36755	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2088	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-59.36	1050	20231010	2.57	2650	-59.36	20230331	1050	2.57	20231010	2650	-59.36	20230331	1050	2.57	20231010	2.84	N	452260	500	969 억		15124506	N	N	9	N	00	N
103	20231012	111105	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1078	8	2	0.75	247436403	229697	47.80	1069	1089	1069	1391	749	1070	1077.23	7.80	0	-39092	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2090	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-59.32	1050	20231010	2.67	2650	-59.32	20230331	1050	2.67	20231010	2650	-59.32	20230331	1050	2.67	20231010	2.84	N	452260	500	969 억		15124506	N	N	9	N	00	N
104	20231012	101056	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1075	5	2	0.47	160916249	149414	31.09	1069	1089	1069	1391	749	1070	1076.98	7.80	0	-21267	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2084	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-59.43	1050	20231010	2.38	2650	-59.43	20230331	1050	2.38	20231010	2650	-59.43	20230331	1050	2.38	20231010	2.84	N	452260	500	969 억		15124506	N	N	9	N	00	N
105	20231012	091105	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1080	10	2	0.93	49036202	45471	9.46	1069	1089	1069	1391	749	1070	1078.41	7.80	0	-3008	1089	1079	1065	1055	1041	1084	1060	969	321	500	790	1	1	193859610	2094	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-59.25	1050	20231010	2.86	2650	-59.25	20230331	1050	2.86	20231010	2650	-59.25	20230331	1050	2.86	20231010	2.84	N	452260	500	969 억		15124506	N	N	9	N	00	N
106	20231011	161051	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1070	20	2	1.90	507996278	476398	50.54	1051	1075	1051	1365	735	1050	1066.33	7.78	0	40195	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2074	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-59.62	1050	20231010	1.90	2650	-59.62	20230331	1050	1.90	20231010	2650	-59.62	20230331	1050	1.90	20231010	2.89	N	452260	500	969 억		15090803	N	N	9	N	00	N
107	20231011	151058	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1064	14	2	1.33	458430792	429895	45.61	1051	1075	1051	1365	735	1050	1066.38	7.78	0	39512	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2063	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-59.85	1050	20231010	1.33	2650	-59.85	20230331	1050	1.33	20231010	2650	-59.85	20230331	1050	1.33	20231010	2.89	N	452260	500	969 억		15090803	N	N	0	N	00	N
108	20231011	141100	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1068	18	2	1.71	417752922	391788	41.56	1051	1075	1051	1365	735	1050	1066.27	7.78	0	32792	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2070	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-59.70	1050	20231010	1.71	2650	-59.70	20230331	1050	1.71	20231010	2650	-59.70	20230331	1050	1.71	20231010	2.89	N	452260	500	969 억		15090803	N	N	0	N	00	N
109	20231011	131048	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1067	17	2	1.62	306429698	287546	30.51	1051	1075	1051	1365	735	1050	1065.67	7.78	0	36441	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2068	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-59.74	1050	20231010	1.62	2650	-59.74	20230331	1050	1.62	20231010	2650	-59.74	20230331	1050	1.62	20231010	2.89	N	452260	500	969 억		15090803	N	N	0	N	00	N
110	20231011	121109	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1063	13	2	1.24	274037145	257176	27.28	1051	1075	1051	1365	735	1050	1065.56	7.78	0	35186	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2061	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-59.89	1050	20231010	1.24	2650	-59.89	20230331	1050	1.24	20231010	2650	-59.89	20230331	1050	1.24	20231010	2.89	N	452260	500	969 억		15090803	N	N	0	N	00	N
111	20231011	111103	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1067	17	2	1.62	228361866	214297	22.73	1051	1075	1051	1365	735	1050	1065.63	7.78	0	31376	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2068	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-59.74	1050	20231010	1.62	2650	-59.74	20230331	1050	1.62	20231010	2650	-59.74	20230331	1050	1.62	20231010	2.89	N	452260	500	969 억		15090803	N	N	0	N	00	N
112	20231011	101055	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1068	18	2	1.71	171585681	161015	17.08	1051	1075	1051	1365	735	1050	1065.65	7.78	0	34382	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2070	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-59.70	1050	20231010	1.71	2650	-59.70	20230331	1050	1.71	20231010	2650	-59.70	20230331	1050	1.71	20231010	2.89	N	452260	500	969 억		15090803	N	N	0	N	00	N
113	20231011	091057	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1062	12	2	1.14	39494747	37386	3.97	1051	1065	1051	1365	735	1050	1056.40	7.78	0	4253	1115	1082	1066	1033	1017	1074	1025	969	315	500	770	1	1	193859610	2059	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-59.92	1050	20231010	1.14	2650	-59.92	20230331	1050	1.14	20231010	2650	-59.92	20230331	1050	1.14	20231010	2.89	N	452260	500	969 억		15090803	N	N	0	N	00	N
114	20231010	161701	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1050	-26	5	-2.42	993905635	926239	162.06	1082	1099	1050	1398	754	1076	1073.24	7.81	0	-49749	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2036	0.00	0.00	12	0.48	0.00	0.00	2650	20230331	-60.38	1050	20231010	0.00	2650	-60.38	20230331	1050	0.00	20231010	2650	-60.38	20230331	1050	0.00	20231010	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
115	20231010	151043	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1054	-22	5	-2.04	861167455	799918	139.96	1082	1099	1053	1398	754	1076	1076.57	7.81	0	-42677	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2043	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-60.23	1053	20231010	0.09	2650	-60.23	20230331	1053	0.09	20231010	2650	-60.23	20230331	1053	0.09	20231010	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
116	20231010	141049	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1066	-10	5	-0.93	674386555	623366	109.07	1082	1099	1065	1398	754	1076	1081.89	7.81	0	-14837	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2067	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-59.77	1065	20231010	0.09	2650	-59.77	20230331	1065	0.09	20231010	2650	-59.77	20230331	1065	0.09	20231010	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
117	20231010	131042	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1070	-6	5	-0.56	545734794	502822	87.98	1082	1099	1070	1398	754	1076	1085.42	7.81	0	24999	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2074	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-59.62	1070	20231010	0.00	2650	-59.62	20230331	1070	0.00	20231010	2650	-59.62	20230331	1070	0.00	20231010	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
118	20231010	121039	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1080	4	2	0.37	446437973	410434	71.81	1082	1099	1071	1398	754	1076	1087.84	7.81	0	40093	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2094	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-59.25	1070	20231006	0.93	2650	-59.25	20230331	1070	0.93	20231006	2650	-59.25	20230331	1070	0.93	20231006	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
119	20231010	111019	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1094	18	2	1.67	331261131	304351	53.25	1082	1099	1071	1398	754	1076	1088.59	7.81	0	25875	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2121	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-58.72	1070	20231006	2.24	2650	-58.72	20230331	1070	2.24	20231006	2650	-58.72	20230331	1070	2.24	20231006	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
120	20231010	101030	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1094	18	2	1.67	236983637	217858	38.12	1082	1099	1071	1398	754	1076	1088.02	7.81	0	25087	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2121	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-58.72	1070	20231006	2.24	2650	-58.72	20230331	1070	2.24	20231006	2650	-58.72	20230331	1070	2.24	20231006	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
121	20231010	091025	00	50.00	KOSPI		유통업	N	N	N	N	50	N	1079	3	2	0.28	46903249	43436	7.60	1082	1085	1071	1398	754	1076	1080.23	7.81	0	-11747	1125	1100	1085	1060	1045	1113	1073	969	322	500	790	1	1	193859610	2092	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-59.28	1070	20231006	0.84	2650	-59.28	20230331	1070	0.84	20231006	2650	-59.28	20230331	1070	0.84	20231006	2.88	N	452260	500	969 억		15145979	N	N	7	N	00	N
122	20231006	161034	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1076	-9	5	-0.83	614265895	568307	42.49	1070	1110	1070	1410	760	1085	1080.87	7.86	0	-98219	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2086	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-59.40	1070	20231006	0.56	2650	-59.40	20230331	1070	0.56	20231006	2650	-59.40	20230331	1070	0.56	20231006	2.84	N	452260	500	969 억		15244352	N	N	7	N	00	N
123	20231006	151018	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1078	-7	5	-0.65	564340149	521950	39.02	1070	1110	1070	1410	760	1085	1081.21	7.86	0	-77314	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2090	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-59.32	1070	20231006	0.75	2650	-59.32	20230331	1070	0.75	20231006	2650	-59.32	20230331	1070	0.75	20231006	2.84	N	452260	500	969 억		15244352	N	N	23	N	00	N
124	20231006	141021	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1079	-6	5	-0.55	499680734	462012	34.54	1070	1110	1070	1410	760	1085	1081.53	7.86	0	-98922	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2092	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-59.28	1070	20231006	0.84	2650	-59.28	20230331	1070	0.84	20231006	2650	-59.28	20230331	1070	0.84	20231006	2.84	N	452260	500	969 억		15244352	N	N	23	N	00	N
125	20231006	131009	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1080	-5	5	-0.46	380045070	351072	26.25	1070	1110	1070	1410	760	1085	1082.53	7.86	0	-86500	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2094	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-59.25	1070	20231006	0.93	2650	-59.25	20230331	1070	0.93	20231006	2650	-59.25	20230331	1070	0.93	20231006	2.84	N	452260	500	969 억		15244352	N	N	23	N	00	N
126	20231006	121009	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1082	-3	5	-0.28	331762318	306392	22.91	1070	1110	1070	1410	760	1085	1082.80	7.86	0	-69993	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2098	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-59.17	1070	20231006	1.12	2650	-59.17	20230331	1070	1.12	20231006	2650	-59.17	20230331	1070	1.12	20231006	2.84	N	452260	500	969 억		15244352	N	N	23	N	00	N
127	20231006	111000	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1082	-3	5	-0.28	234446913	216269	16.17	1070	1110	1070	1410	760	1085	1084.05	7.86	0	-24643	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2098	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-59.17	1070	20231006	1.12	2650	-59.17	20230331	1070	1.12	20231006	2650	-59.17	20230331	1070	1.12	20231006	2.84	N	452260	500	969 억		15244352	N	N	23	N	00	N
128	20231006	101006	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1088	3	2	0.28	187053001	172548	12.90	1070	1110	1070	1410	760	1085	1084.06	7.86	0	-4340	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2109	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-58.94	1070	20231006	1.68	2650	-58.94	20230331	1070	1.68	20231006	2650	-58.94	20230331	1070	1.68	20231006	2.84	N	452260	500	969 억		15244352	N	N	23	N	00	N
129	20231006	090958	00	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1092	7	2	0.65	75379427	69878	5.22	1070	1092	1070	1410	760	1085	1078.73	7.86	0	15050	1129	1107	1096	1074	1063	1101	1068	969	325	500	800	1	1	193859610	2117	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-58.79	1070	20231006	2.06	2650	-58.79	20230331	1070	2.06	20231006	2650	-58.79	20230331	1070	2.06	20231006	2.84	N	452260	500	969 억		15244352	N	N	23	N	00	N