KissMeData/007110/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160225	57	100.00	KOSPI		유통업	N	N	N	N		N	972	-11	5	-1.12	119875507	122297	197.79	991	998	972	1277	689	983	980.28	0.74	-8007	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	753	32.40	1.35	12	0.16	30.00	718.00	1450	20230213	-32.97	951	20231020	2.21	1450	-32.97	20230213	951	2.21	20231020	1450	-32.97	20230213	951	2.21	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
3	20231031	150228	57	100.00	KOSPI		유통업	N	N	N	N		N	976	-7	5	-0.71	108290400	110387	178.53	991	998	973	1277	689	983	981.01	0.74	-9268	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	756	32.53	1.36	12	0.14	30.00	718.00	1450	20230213	-32.69	951	20231020	2.63	1450	-32.69	20230213	951	2.63	20231020	1450	-32.69	20230213	951	2.63	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
4	20231031	140230	57	100.00	KOSPI		유통업	N	N	N	N		N	982	-1	5	-0.10	86917417	88471	143.09	991	998	974	1277	689	983	982.44	0.74	-11539	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	761	32.73	1.37	12	0.11	30.00	718.00	1450	20230213	-32.28	951	20231020	3.26	1450	-32.28	20230213	951	3.26	20231020	1450	-32.28	20230213	951	3.26	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
5	20231031	130227	57	100.00	KOSPI		유통업	N	N	N	N		N	985	2	2	0.20	78565121	79942	129.29	991	998	974	1277	689	983	982.78	0.74	-14900	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	763	32.83	1.37	12	0.10	30.00	718.00	1450	20230213	-32.07	951	20231020	3.58	1450	-32.07	20230213	951	3.58	20231020	1450	-32.07	20230213	951	3.58	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
6	20231031	120223	57	100.00	KOSPI		유통업	N	N	N	N		N	988	5	2	0.51	43579826	44256	71.58	991	998	979	1277	689	983	984.72	0.74	-8420	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	765	32.93	1.38	12	0.06	30.00	718.00	1450	20230213	-31.86	951	20231020	3.89	1450	-31.86	20230213	951	3.89	20231020	1450	-31.86	20230213	951	3.89	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
7	20231031	110230	57	100.00	KOSPI		유통업	N	N	N	N		N	985	2	2	0.20	30043698	30520	49.36	991	998	979	1277	689	983	984.39	0.74	-9832	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	763	32.83	1.37	12	0.04	30.00	718.00	1450	20230213	-32.07	951	20231020	3.58	1450	-32.07	20230213	951	3.58	20231020	1450	-32.07	20230213	951	3.58	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
8	20231031	100229	57	100.00	KOSPI		유통업	N	N	N	N		N	984	1	2	0.10	19264991	19538	31.60	991	998	979	1277	689	983	986.03	0.74	-8949	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	762	32.80	1.37	12	0.03	30.00	718.00	1450	20230213	-32.14	951	20231020	3.47	1450	-32.14	20230213	951	3.47	20231020	1450	-32.14	20230213	951	3.47	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
9	20231031	090227	57	100.00	KOSPI		유통업	N	N	N	N		N	991	8	2	0.81	3704223	3738	6.05	991	991	990	1277	689	983	990.96	0.74	-187	1007	995	988	976	969	1001	982	387	294	500	680	1	1	77456610	768	33.03	1.38	12	0.00	30.00	718.00	1450	20230213	-31.66	951	20231020	4.21	1450	-31.66	20230213	951	4.21	20231020	1450	-31.66	20230213	951	4.21	20231020	2.34	N	007110	500	387 억	575388	N	N	0	N	N
10	20231030	160225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	983	-9	5	-0.91	57858576	58621	39.45	982	1000	981	1289	695	992	987.01	0.75	-5681	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	761	32.77	1.37	12	0.08	30.00	718.00	1450	20230213	-32.21	951	20231020	3.36	1450	-32.21	20230213	951	3.36	20231020	1450	-32.21	20230213	951	3.36	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
11	20231030	150222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	984	-8	5	-0.81	46388998	46960	31.60	982	1000	981	1289	695	992	987.84	0.75	-4888	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	762	32.80	1.37	12	0.06	30.00	718.00	1450	20230213	-32.14	951	20231020	3.47	1450	-32.14	20230213	951	3.47	20231020	1450	-32.14	20230213	951	3.47	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
12	20231030	140223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	990	-2	5	-0.20	40461752	40952	27.56	982	1000	981	1289	695	992	988.03	0.75	-3734	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	767	33.00	1.38	12	0.05	30.00	718.00	1450	20230213	-31.72	951	20231020	4.10	1450	-31.72	20230213	951	4.10	20231020	1450	-31.72	20230213	951	4.10	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
13	20231030	130222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	993	1	2	0.10	23037081	23250	15.64	982	1000	982	1289	695	992	990.84	0.75	-2816	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	769	33.10	1.38	12	0.03	30.00	718.00	1450	20230213	-31.52	951	20231020	4.42	1450	-31.52	20230213	951	4.42	20231020	1450	-31.52	20230213	951	4.42	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
14	20231030	120220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	994	2	2	0.20	22994349	23207	15.62	982	1000	982	1289	695	992	990.84	0.75	-2814	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	770	33.13	1.38	12	0.03	30.00	718.00	1450	20230213	-31.45	951	20231020	4.52	1450	-31.45	20230213	951	4.52	20231020	1450	-31.45	20230213	951	4.52	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
15	20231030	110220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	994	2	2	0.20	21546633	21747	14.63	982	1000	982	1289	695	992	990.79	0.75	-2698	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	770	33.13	1.38	12	0.03	30.00	718.00	1450	20230213	-31.45	951	20231020	4.52	1450	-31.45	20230213	951	4.52	20231020	1450	-31.45	20230213	951	4.52	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
16	20231030	100221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	993	1	2	0.10	7586943	7696	5.18	982	1000	982	1289	695	992	985.83	0.75	-162	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	769	33.10	1.38	12	0.01	30.00	718.00	1450	20230213	-31.52	951	20231020	4.42	1450	-31.52	20230213	951	4.42	20231020	1450	-31.52	20230213	951	4.42	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
17	20231030	090218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	992	0	3	0.00	2889054	2942	1.98	982	992	982	1289	695	992	982.00	0.75	-383	1010	1000	993	983	976	1006	989	387	297	500	690	1	1	77456610	768	33.07	1.38	12	0.00	30.00	718.00	1450	20230213	-31.59	951	20231020	4.31	1450	-31.59	20230213	951	4.31	20231020	1450	-31.59	20230213	951	4.31	20231020	2.32	N	007110	500	387 억	581013	N	N	0	N	N
18	20231027	160213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	992	-1	5	-0.10	147856692	148610	107.42	986	1003	986	1290	696	993	994.93	0.70	24259	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	768	33.07	1.38	12	0.19	30.00	718.00	1450	20230213	-31.59	951	20231020	4.31	1450	-31.59	20230213	951	4.31	20231020	1450	-31.59	20230213	951	4.31	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
19	20231027	150221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	993	0	3	0.00	143184308	143901	104.01	986	1003	986	1290	696	993	995.02	0.70	24397	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	769	33.10	1.38	12	0.19	30.00	718.00	1450	20230213	-31.52	951	20231020	4.42	1450	-31.52	20230213	951	4.42	20231020	1450	-31.52	20230213	951	4.42	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
20	20231027	140220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	994	1	2	0.10	136544045	137180	99.16	986	1003	986	1290	696	993	995.36	0.70	26378	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	770	33.13	1.38	12	0.18	30.00	718.00	1450	20230213	-31.45	951	20231020	4.52	1450	-31.45	20230213	951	4.52	20231020	1450	-31.45	20230213	951	4.52	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
21	20231027	130219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	988	-5	5	-0.50	133215109	133821	96.73	986	1003	986	1290	696	993	995.47	0.70	27017	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	765	32.93	1.38	12	0.17	30.00	718.00	1450	20230213	-31.86	951	20231020	3.89	1450	-31.86	20230213	951	3.89	20231020	1450	-31.86	20230213	951	3.89	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
22	20231027	120220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1000	7	2	0.70	111554550	111978	80.94	986	1003	986	1290	696	993	996.22	0.70	33736	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	775	33.33	1.39	12	0.14	30.00	718.00	1450	20230213	-31.03	951	20231020	5.15	1450	-31.03	20230213	951	5.15	20231020	1450	-31.03	20230213	951	5.15	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
23	20231027	110221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1003	10	2	1.01	98912557	99332	71.80	986	1003	986	1290	696	993	995.78	0.70	33736	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	777	33.43	1.40	12	0.13	30.00	718.00	1450	20230213	-30.83	951	20231020	5.47	1450	-30.83	20230213	951	5.47	20231020	1450	-30.83	20230213	951	5.47	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
24	20231027	100221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	995	2	2	0.20	27650156	27830	20.12	986	1000	986	1290	696	993	993.54	0.70	-1916	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	771	33.17	1.39	12	0.04	30.00	718.00	1450	20230213	-31.38	951	20231020	4.63	1450	-31.38	20230213	951	4.63	20231020	1450	-31.38	20230213	951	4.63	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
25	20231027	090219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	993	0	3	0.00	909273	921	0.67	986	1000	986	1290	696	993	987.27	0.70	503	1013	1002	992	981	971	998	977	387	297	500	690	1	1	77456610	769	33.10	1.38	12	0.00	30.00	718.00	1450	20230213	-31.52	951	20231020	4.42	1450	-31.52	20230213	951	4.42	20231020	1450	-31.52	20230213	951	4.42	20231020	2.33	N	007110	500	387 억	545470	N	N	0	N	N
26	20231026	160218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	993	-12	5	-1.19	136848664	138229	45.91	995	1003	982	1306	704	1005	990.01	0.78	-54055	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	769	33.10	1.38	12	0.18	30.00	718.00	1450	20230213	-31.52	951	20231020	4.42	1450	-31.52	20230213	951	4.42	20231020	1450	-31.52	20230213	951	4.42	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
27	20231026	150218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	991	-14	5	-1.39	127686609	128999	42.85	995	1003	982	1306	704	1005	989.83	0.78	-53662	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	768	33.03	1.38	12	0.17	30.00	718.00	1450	20230213	-31.66	951	20231020	4.21	1450	-31.66	20230213	951	4.21	20231020	1450	-31.66	20230213	951	4.21	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
28	20231026	140217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	987	-18	5	-1.79	120342969	121560	40.38	995	1003	982	1306	704	1005	989.99	0.78	-52983	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	764	32.90	1.37	12	0.16	30.00	718.00	1450	20230213	-31.93	951	20231020	3.79	1450	-31.93	20230213	951	3.79	20231020	1450	-31.93	20230213	951	3.79	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
29	20231026	130218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	990	-15	5	-1.49	118024295	119216	39.60	995	1003	982	1306	704	1005	990.00	0.78	-51954	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	767	33.00	1.38	12	0.15	30.00	718.00	1450	20230213	-31.72	951	20231020	4.10	1450	-31.72	20230213	951	4.10	20231020	1450	-31.72	20230213	951	4.10	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
30	20231026	120218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	991	-14	5	-1.39	103321473	104287	34.64	995	1003	984	1306	704	1005	990.74	0.78	-42335	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	768	33.03	1.38	12	0.13	30.00	718.00	1450	20230213	-31.66	951	20231020	4.21	1450	-31.66	20230213	951	4.21	20231020	1450	-31.66	20230213	951	4.21	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
31	20231026	110219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	993	-12	5	-1.19	79396408	80040	26.59	995	1003	984	1306	704	1005	991.96	0.78	-36891	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	769	33.10	1.38	12	0.10	30.00	718.00	1450	20230213	-31.52	951	20231020	4.42	1450	-31.52	20230213	951	4.42	20231020	1450	-31.52	20230213	951	4.42	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
32	20231026	100220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	991	-14	5	-1.39	56641985	57110	18.97	995	1003	984	1306	704	1005	991.81	0.78	-32776	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	768	33.03	1.38	12	0.07	30.00	718.00	1450	20230213	-31.66	951	20231020	4.21	1450	-31.66	20230213	951	4.21	20231020	1450	-31.66	20230213	951	4.21	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
33	20231026	090217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1002	-3	5	-0.30	11315704	11371	3.78	995	1003	994	1306	704	1005	995.14	0.78	-6975	1039	1021	1001	983	963	1031	993	387	301	500	700	1	1	77456610	776	33.40	1.40	12	0.01	30.00	718.00	1450	20230213	-30.90	951	20231020	5.36	1450	-30.90	20230213	951	5.36	20231020	1450	-30.90	20230213	951	5.36	20231020	2.35	N	007110	500	387 억	603601	N	N	0	N	N
34	20231025	160219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1005	35	2	3.61	299825169	300777	180.84	982	1019	981	1261	679	970	996.84	0.61	111253	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	778	33.50	1.40	12	0.39	30.00	718.00	1450	20230213	-30.69	951	20231020	5.68	1450	-30.69	20230213	951	5.68	20231020	1450	-30.69	20230213	951	5.68	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
35	20231025	150219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1001	31	2	3.20	285714558	286692	172.37	982	1019	981	1261	679	970	996.59	0.61	110606	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	775	33.37	1.39	12	0.37	30.00	718.00	1450	20230213	-30.97	951	20231020	5.26	1450	-30.97	20230213	951	5.26	20231020	1450	-30.97	20230213	951	5.26	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
36	20231025	140217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	998	28	2	2.89	250540618	251346	151.12	982	1019	981	1261	679	970	996.80	0.61	106170	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	773	33.27	1.39	12	0.32	30.00	718.00	1450	20230213	-31.17	951	20231020	4.94	1450	-31.17	20230213	951	4.94	20231020	1450	-31.17	20230213	951	4.94	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
37	20231025	130219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1002	32	2	3.30	237201131	237960	143.07	982	1019	981	1261	679	970	996.81	0.61	99426	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	776	33.40	1.40	12	0.31	30.00	718.00	1450	20230213	-30.90	951	20231020	5.36	1450	-30.90	20230213	951	5.36	20231020	1450	-30.90	20230213	951	5.36	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
38	20231025	120218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1012	42	2	4.33	224448273	225280	135.45	982	1019	981	1261	679	970	996.31	0.61	98547	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	784	33.73	1.41	12	0.29	30.00	718.00	1450	20230213	-30.21	951	20231020	6.41	1450	-30.21	20230213	951	6.41	20231020	1450	-30.21	20230213	951	6.41	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
39	20231025	110217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1007	37	2	3.81	135360625	135886	81.70	982	1011	981	1261	679	970	996.13	0.61	63239	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	780	33.57	1.40	12	0.18	30.00	718.00	1450	20230213	-30.55	951	20231020	5.89	1450	-30.55	20230213	951	5.89	20231020	1450	-30.55	20230213	951	5.89	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
40	20231025	100217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	998	28	2	2.89	102937251	103531	62.25	982	1004	981	1261	679	970	994.27	0.61	52673	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	773	33.27	1.39	12	0.13	30.00	718.00	1450	20230213	-31.17	951	20231020	4.94	1450	-31.17	20230213	951	4.94	20231020	1450	-31.17	20230213	951	4.94	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
41	20231025	090217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	988	18	2	1.86	15544370	15793	9.50	982	988	981	1261	679	970	984.26	0.61	9686	1034	1002	981	949	928	991	938	387	291	500	670	1	1	77456610	765	32.93	1.38	12	0.02	30.00	718.00	1450	20230213	-31.86	951	20231020	3.89	1450	-31.86	20230213	951	3.89	20231020	1450	-31.86	20230213	951	3.89	20231020	2.39	N	007110	500	387 억	475794	N	N	0	N	N
42	20231024	160214	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	970	5	2	0.52	161363319	165414	99.52	1010	1013	960	1254	676	965	975.51	0.61	884	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	751	32.33	1.35	12	0.21	30.00	718.00	1450	20230213	-33.10	951	20231020	2.00	1450	-33.10	20230213	951	2.00	20231020	1450	-33.10	20230213	951	2.00	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
43	20231024	150216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	980	15	2	1.55	157766685	161720	97.30	1010	1013	960	1254	676	965	975.55	0.61	670	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	759	32.67	1.36	12	0.21	30.00	718.00	1450	20230213	-32.41	951	20231020	3.05	1450	-32.41	20230213	951	3.05	20231020	1450	-32.41	20230213	951	3.05	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
44	20231024	140214	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	972	7	2	0.73	146946607	150643	90.63	1010	1013	960	1254	676	965	975.46	0.61	-447	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	753	32.40	1.35	12	0.19	30.00	718.00	1450	20230213	-32.97	951	20231020	2.21	1450	-32.97	20230213	951	2.21	20231020	1450	-32.97	20230213	951	2.21	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
45	20231024	130217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	967	2	2	0.21	126585762	129529	77.93	1010	1013	960	1254	676	965	977.28	0.61	-7101	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	749	32.23	1.35	12	0.17	30.00	718.00	1450	20230213	-33.31	951	20231020	1.68	1450	-33.31	20230213	951	1.68	20231020	1450	-33.31	20230213	951	1.68	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
46	20231024	120215	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	965	0	3	0.00	112063634	114497	68.88	1010	1013	960	1254	676	965	978.75	0.61	-11204	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	747	32.17	1.34	12	0.15	30.00	718.00	1450	20230213	-33.45	951	20231020	1.47	1450	-33.45	20230213	951	1.47	20231020	1450	-33.45	20230213	951	1.47	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
47	20231024	110215	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	966	1	2	0.10	103895164	106025	63.79	1010	1013	960	1254	676	965	979.91	0.61	-13070	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	748	32.20	1.35	12	0.14	30.00	718.00	1450	20230213	-33.38	951	20231020	1.58	1450	-33.38	20230213	951	1.58	20231020	1450	-33.38	20230213	951	1.58	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
48	20231024	100215	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	974	9	2	0.93	73366131	74295	44.70	1010	1013	966	1254	676	965	987.50	0.61	-2172	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	754	32.47	1.36	12	0.10	30.00	718.00	1450	20230213	-32.83	951	20231020	2.42	1450	-32.83	20230213	951	2.42	20231020	1450	-32.83	20230213	951	2.42	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
49	20231024	090216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	981	16	2	1.66	21691898	21488	12.93	1010	1013	981	1254	676	965	1009.49	0.61	-5502	993	979	972	958	951	975	954	387	289	500	670	1	1	77456610	760	32.70	1.37	12	0.03	30.00	718.00	1450	20230213	-32.34	951	20231020	3.15	1450	-32.34	20230213	951	3.15	20231020	1450	-32.34	20230213	951	3.15	20231020	2.39	N	007110	500	387 억	474910	N	N	0	N	N
50	20231023	160213	57	100.00	KOSPI		유통업	N	N	N	N		N	965	-4	5	-0.41	157254614	161591	37.00	970	986	965	1259	679	969	973.17	0.61	-23005	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	747	32.17	1.34	12	0.21	30.00	718.00	1450	20230213	-33.45	951	20231020	1.47	1450	-33.45	20230213	951	1.47	20231020	1450	-33.45	20230213	951	1.47	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
51	20231023	150212	57	100.00	KOSPI		유통업	N	N	N	N		N	968	-1	5	-0.10	149201913	153253	35.09	970	986	965	1259	679	969	973.57	0.61	-23499	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	750	32.27	1.35	12	0.20	30.00	718.00	1450	20230213	-33.24	951	20231020	1.79	1450	-33.24	20230213	951	1.79	20231020	1450	-33.24	20230213	951	1.79	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
52	20231023	140214	57	100.00	KOSPI		유통업	N	N	N	N		N	969	0	3	0.00	113117521	115966	26.55	970	986	968	1259	679	969	975.45	0.61	-17654	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	751	32.30	1.35	12	0.15	30.00	718.00	1450	20230213	-33.17	951	20231020	1.89	1450	-33.17	20230213	951	1.89	20231020	1450	-33.17	20230213	951	1.89	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
53	20231023	130214	57	100.00	KOSPI		유통업	N	N	N	N		N	970	1	2	0.10	102723043	105247	24.10	970	986	968	1259	679	969	976.04	0.61	-13894	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	751	32.33	1.35	12	0.14	30.00	718.00	1450	20230213	-33.10	951	20231020	2.00	1450	-33.10	20230213	951	2.00	20231020	1450	-33.10	20230213	951	2.00	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
54	20231023	120213	57	100.00	KOSPI		유통업	N	N	N	N		N	971	2	2	0.21	92431839	94635	21.67	970	986	970	1259	679	969	976.74	0.61	-8772	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	752	32.37	1.35	12	0.12	30.00	718.00	1450	20230213	-33.03	951	20231020	2.10	1450	-33.03	20230213	951	2.10	20231020	1450	-33.03	20230213	951	2.10	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
55	20231023	110214	57	100.00	KOSPI		유통업	N	N	N	N		N	976	7	2	0.72	81442600	83383	19.09	970	986	970	1259	679	969	976.76	0.61	-2876	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	756	32.53	1.36	12	0.11	30.00	718.00	1450	20230213	-32.69	951	20231020	2.63	1450	-32.69	20230213	951	2.63	20231020	1450	-32.69	20230213	951	2.63	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
56	20231023	100212	57	100.00	KOSPI		유통업	N	N	N	N		N	982	13	2	1.34	63098612	64684	14.81	970	985	970	1259	679	969	975.52	0.61	997	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	761	32.73	1.37	12	0.08	30.00	718.00	1450	20230213	-32.28	951	20231020	3.26	1450	-32.28	20230213	951	3.26	20231020	1450	-32.28	20230213	951	3.26	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
57	20231023	090215	57	100.00	KOSPI		유통업	N	N	N	N		N	971	2	2	0.21	6861238	7073	1.62	970	974	970	1259	679	969	970.11	0.61	-87	1018	993	972	947	926	983	937	387	290	500	670	1	1	77456610	752	32.37	1.35	12	0.01	30.00	718.00	1450	20230213	-33.03	951	20231020	2.10	1450	-33.03	20230213	951	2.10	20231020	1450	-33.03	20230213	951	2.10	20231020	2.41	N	007110	500	387 억	472535	N	N	0	N	N
58	20231020	160214	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	969	-26	5	-2.61	422164033	436646	259.29	990	997	951	1293	697	995	966.83	0.67	-31497	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	751	32.30	1.35	12	0.56	30.00	718.00	1450	20230213	-33.17	951	20231020	1.89	1450	-33.17	20230213	951	1.89	20231020	1450	-33.17	20230213	951	1.89	20231020	2.42	N	007110	500	387 억	517188	N	N	0	N	N
59	20231020	150213	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	970	-25	5	-2.51	395709492	409448	243.14	990	997	951	1293	697	995	966.45	0.67	-30364	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	751	32.33	1.35	12	0.53	30.00	718.00	1450	20230213	-33.10	951	20231020	2.00	1450	-33.10	20230213	951	2.00	20231020	1450	-33.10	20230213	951	2.00	20231020	2.42	N	007110	500	387 억	517188	N	N	0	N	N
60	20231020	140215	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	975	-20	5	-2.01	380076009	393385	233.60	990	997	951	1293	697	995	966.17	0.67	-29908	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	755	32.50	1.36	12	0.51	30.00	718.00	1450	20230213	-32.76	951	20231020	2.52	1450	-32.76	20230213	951	2.52	20231020	1450	-32.76	20230213	951	2.52	20231020	2.42	N	007110	500	387 억	517188	N	N	0	N	N
61	20231020	130209	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	971	-24	5	-2.41	359555451	372368	221.12	990	997	951	1293	697	995	965.59	0.67	-25436	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	752	32.37	1.35	12	0.48	30.00	718.00	1450	20230213	-33.03	951	20231020	2.10	1450	-33.03	20230213	951	2.10	20231020	1450	-33.03	20230213	951	2.10	20231020	2.42	N	007110	500	387 억	517188	N	N	0	N	N
62	20231020	120211	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	960	-35	5	-3.52	337699374	349728	207.67	990	997	951	1293	697	995	965.61	0.67	-25105	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	744	32.00	1.34	12	0.45	30.00	718.00	1450	20230213	-33.79	951	20231020	0.95	1450	-33.79	20230213	951	0.95	20231020	1450	-33.79	20230213	951	0.95	20231020	2.42	N	007110	500	387 억	517188	N	N	0	N	N
63	20231020	110214	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	955	-40	5	-4.02	244180472	252114	149.71	990	997	951	1293	697	995	968.53	0.67	-5859	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	740	31.83	1.33	12	0.33	30.00	718.00	1450	20230213	-34.14	951	20231020	0.42	1450	-34.14	20230213	951	0.42	20231020	1450	-34.14	20230213	951	0.42	20231020	2.42	N	007110	500	387 억	517188	N	N	0	N	N
64	20231020	100212	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	962	-33	5	-3.32	189624260	195075	115.84	990	997	957	1293	697	995	972.06	0.67	-4500	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	745	32.07	1.34	12	0.25	30.00	718.00	1450	20230213	-33.66	957	20231020	0.52	1450	-33.66	20230213	957	0.52	20231020	1450	-33.66	20230213	957	0.52	20231020	2.42	N	007110	500	387 억	517188	N	N	0	N	N
65	20231020	090213	57	100.00	KOSPI		유통업	N	N	N	N		N	995	0	3	0.00	3073260	3099	1.84	990	995	990	1293	697	995	991.69	0.67	0	1011	1002	996	987	981	1007	992	387	298	500	690	1	1	77456610	771	33.17	1.39	12	0.00	30.00	718.00	1450	20230213	-31.38	981	20230103	1.43	1450	-31.38	20230213	981	1.43	20230103	1450	-31.38	20230213	981	1.43	20230103	2.42	N	007110	500	387 억	517188	N	N	0	N	N
66	20231019	160211	57	100.00	KOSPI		유통업	N	N	N	N		N	995	-10	5	-1.00	166765494	167771	205.02	993	1005	990	1306	704	1005	994.01	0.68	-7544	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	771	33.17	1.39	12	0.22	30.00	718.00	1450	20230213	-31.38	981	20230103	1.43	1450	-31.38	20230213	981	1.43	20230103	1450	-31.38	20230213	981	1.43	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
67	20231019	150212	57	100.00	KOSPI		유통업	N	N	N	N		N	997	-8	5	-0.80	158970629	159932	195.44	993	1005	990	1306	704	1005	993.99	0.68	-7024	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	772	33.23	1.39	12	0.21	30.00	718.00	1450	20230213	-31.24	981	20230103	1.63	1450	-31.24	20230213	981	1.63	20230103	1450	-31.24	20230213	981	1.63	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
68	20231019	140212	57	100.00	KOSPI		유통업	N	N	N	N		N	999	-6	5	-0.60	66395796	66595	81.38	993	1005	990	1306	704	1005	997.01	0.68	-7024	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	774	33.30	1.39	12	0.09	30.00	718.00	1450	20230213	-31.10	981	20230103	1.83	1450	-31.10	20230213	981	1.83	20230103	1450	-31.10	20230213	981	1.83	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
69	20231019	130211	57	100.00	KOSPI		유통업	N	N	N	N		N	997	-8	5	-0.80	58374785	58544	71.54	993	1005	990	1306	704	1005	997.11	0.68	-7024	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	772	33.23	1.39	12	0.08	30.00	718.00	1450	20230213	-31.24	981	20230103	1.63	1450	-31.24	20230213	981	1.63	20230103	1450	-31.24	20230213	981	1.63	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
70	20231019	120212	57	100.00	KOSPI		유통업	N	N	N	N		N	998	-7	5	-0.70	35332120	35443	43.31	993	1005	990	1306	704	1005	996.87	0.68	-7024	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	773	33.27	1.39	12	0.05	30.00	718.00	1450	20230213	-31.17	981	20230103	1.73	1450	-31.17	20230213	981	1.73	20230103	1450	-31.17	20230213	981	1.73	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
71	20231019	110212	57	100.00	KOSPI		유통업	N	N	N	N		N	1000	-5	5	-0.50	25278568	25378	31.01	993	1005	990	1306	704	1005	996.08	0.68	-3646	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	775	33.33	1.39	12	0.03	30.00	718.00	1450	20230213	-31.03	981	20230103	1.94	1450	-31.03	20230213	981	1.94	20230103	1450	-31.03	20230213	981	1.94	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
72	20231019	100210	57	100.00	KOSPI		유통업	N	N	N	N		N	1002	-3	5	-0.30	21405160	21504	26.28	993	1005	990	1306	704	1005	995.40	0.68	-2518	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	776	33.40	1.40	12	0.03	30.00	718.00	1450	20230213	-30.90	981	20230103	2.14	1450	-30.90	20230213	981	2.14	20230103	1450	-30.90	20230213	981	2.14	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
73	20231019	090212	57	100.00	KOSPI		유통업	N	N	N	N		N	1005	0	3	0.00	4025658	4054	4.95	993	1005	993	1306	704	1005	993.01	0.68	-526	1019	1011	1007	999	995	1010	998	387	301	500	700	1	1	77456610	778	33.50	1.40	12	0.01	30.00	718.00	1450	20230213	-30.69	981	20230103	2.45	1450	-30.69	20230213	981	2.45	20230103	1450	-30.69	20230213	981	2.45	20230103	2.46	N	007110	500	387 억	524742	N	N	0	N	N
74	20231018	160212	57	100.00	KOSPI		유통업	N	N	N	N		N	1005	-1	5	-0.10	82220951	81733	118.49	1006	1015	1003	1307	705	1006	1005.97	0.67	-1811	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	778	33.50	1.40	12	0.11	30.00	718.00	1450	20230213	-30.69	981	20230103	2.45	1450	-30.69	20230213	981	2.45	20230103	1450	-30.69	20230213	981	2.45	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
75	20231018	150211	57	100.00	KOSPI		유통업	N	N	N	N		N	1005	-1	5	-0.10	79011986	78540	113.86	1006	1015	1003	1307	705	1006	1006.01	0.67	-1716	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	778	33.50	1.40	12	0.10	30.00	718.00	1450	20230213	-30.69	981	20230103	2.45	1450	-30.69	20230213	981	2.45	20230103	1450	-30.69	20230213	981	2.45	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
76	20231018	140209	57	100.00	KOSPI		유통업	N	N	N	N		N	1009	3	2	0.30	70232625	69802	101.19	1006	1015	1003	1307	705	1006	1006.17	0.67	-175	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	782	33.63	1.41	12	0.09	30.00	718.00	1450	20230213	-30.41	981	20230103	2.85	1450	-30.41	20230213	981	2.85	20230103	1450	-30.41	20230213	981	2.85	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
77	20231018	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	1010	4	2	0.40	63402156	63003	91.34	1006	1015	1003	1307	705	1006	1006.34	0.67	-1044	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	782	33.67	1.41	12	0.08	30.00	718.00	1450	20230213	-30.34	981	20230103	2.96	1450	-30.34	20230213	981	2.96	20230103	1450	-30.34	20230213	981	2.96	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
78	20231018	120211	57	100.00	KOSPI		유통업	N	N	N	N		N	1006	0	3	0.00	63366857	62968	91.29	1006	1015	1003	1307	705	1006	1006.33	0.67	-1044	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	779	33.53	1.40	12	0.08	30.00	718.00	1450	20230213	-30.62	981	20230103	2.55	1450	-30.62	20230213	981	2.55	20230103	1450	-30.62	20230213	981	2.55	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
79	20231018	110211	57	100.00	KOSPI		유통업	N	N	N	N		N	1010	4	2	0.40	55963697	55620	80.63	1006	1015	1003	1307	705	1006	1006.18	0.67	-1027	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	782	33.67	1.41	12	0.07	30.00	718.00	1450	20230213	-30.34	981	20230103	2.96	1450	-30.34	20230213	981	2.96	20230103	1450	-30.34	20230213	981	2.96	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
80	20231018	100211	57	100.00	KOSPI		유통업	N	N	N	N		N	1009	3	2	0.30	47423828	47118	68.31	1006	1015	1003	1307	705	1006	1006.49	0.67	-2100	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	782	33.63	1.41	12	0.06	30.00	718.00	1450	20230213	-30.41	981	20230103	2.85	1450	-30.41	20230213	981	2.85	20230103	1450	-30.41	20230213	981	2.85	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
81	20231018	090210	57	100.00	KOSPI		유통업	N	N	N	N		N	1006	0	3	0.00	91546	91	0.13	1006	1006	1006	1307	705	1006	1006.00	0.67	0	1018	1012	1004	998	990	1015	1001	387	301	500	700	1	1	77456610	779	33.53	1.40	12	0.00	30.00	718.00	1450	20230213	-30.62	981	20230103	2.55	1450	-30.62	20230213	981	2.55	20230103	1450	-30.62	20230213	981	2.55	20230103	2.45	N	007110	500	387 억	522240	N	N	0	N	N
82	20231017	160213	57	100.00	KOSPI		유통업	N	N	N	N		N	1006	4	2	0.40	68329808	68034	60.19	996	1010	996	1302	702	1002	1004.35	0.67	2863	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	779	33.53	1.40	12	0.09	30.00	718.00	1450	20230213	-30.62	981	20230103	2.55	1450	-30.62	20230213	981	2.55	20230103	1450	-30.62	20230213	981	2.55	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
83	20231017	150211	57	100.00	KOSPI		유통업	N	N	N	N		N	1004	2	2	0.20	64456222	64183	56.78	996	1010	996	1302	702	1002	1004.26	0.67	1665	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	778	33.47	1.40	12	0.08	30.00	718.00	1450	20230213	-30.76	981	20230103	2.34	1450	-30.76	20230213	981	2.34	20230103	1450	-30.76	20230213	981	2.34	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
84	20231017	140211	57	100.00	KOSPI		유통업	N	N	N	N		N	1005	3	2	0.30	47810398	47602	42.11	996	1010	996	1302	702	1002	1004.38	0.67	2765	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	778	33.50	1.40	12	0.06	30.00	718.00	1450	20230213	-30.69	981	20230103	2.45	1450	-30.69	20230213	981	2.45	20230103	1450	-30.69	20230213	981	2.45	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
85	20231017	130210	57	100.00	KOSPI		유통업	N	N	N	N		N	1005	3	2	0.30	43062776	42879	37.94	996	1010	996	1302	702	1002	1004.29	0.67	4675	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	778	33.50	1.40	12	0.06	30.00	718.00	1450	20230213	-30.69	981	20230103	2.45	1450	-30.69	20230213	981	2.45	20230103	1450	-30.69	20230213	981	2.45	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
86	20231017	120211	57	100.00	KOSPI		유통업	N	N	N	N		N	1007	5	2	0.50	39887728	39721	35.14	996	1010	996	1302	702	1002	1004.20	0.67	4675	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	780	33.57	1.40	12	0.05	30.00	718.00	1450	20230213	-30.55	981	20230103	2.65	1450	-30.55	20230213	981	2.65	20230103	1450	-30.55	20230213	981	2.65	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
87	20231017	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	1007	5	2	0.50	36595164	36449	32.25	996	1010	996	1302	702	1002	1004.01	0.67	4675	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	780	33.57	1.40	12	0.05	30.00	718.00	1450	20230213	-30.55	981	20230103	2.65	1450	-30.55	20230213	981	2.65	20230103	1450	-30.55	20230213	981	2.65	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
88	20231017	100208	57	100.00	KOSPI		유통업	N	N	N	N		N	1007	5	2	0.50	32771800	32649	28.89	996	1010	996	1302	702	1002	1003.76	0.67	4684	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	780	33.57	1.40	12	0.04	30.00	718.00	1450	20230213	-30.55	981	20230103	2.65	1450	-30.55	20230213	981	2.65	20230103	1450	-30.55	20230213	981	2.65	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
89	20231017	090210	57	100.00	KOSPI		유통업	N	N	N	N		N	1007	5	2	0.50	10382341	10385	9.19	996	1009	996	1302	702	1002	999.74	0.67	3179	1020	1010	1005	995	990	1008	993	387	300	500	700	1	1	77456610	780	33.57	1.40	12	0.01	30.00	718.00	1450	20230213	-30.55	981	20230103	2.65	1450	-30.55	20230213	981	2.65	20230103	1450	-30.55	20230213	981	2.65	20230103	2.45	N	007110	500	387 억	518707	N	N	0	N	N
90	20231016	160208	57	100.00	KOSPI		유통업	N	N	N	N		N	1002	-12	5	-1.18	113276801	113029	111.78	1014	1015	1000	1318	710	1014	1002.10	0.67	-2599	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	776	33.40	1.40	12	0.15	30.00	718.00	1450	20230213	-30.90	981	20230103	2.14	1450	-30.90	20230213	981	2.14	20230103	1450	-30.90	20230213	981	2.14	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
91	20231016	150208	57	100.00	KOSPI		유통업	N	N	N	N		N	1002	-12	5	-1.18	100974275	100741	99.63	1014	1015	1000	1318	710	1014	1002.21	0.67	-2083	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	776	33.40	1.40	12	0.13	30.00	718.00	1450	20230213	-30.90	981	20230103	2.14	1450	-30.90	20230213	981	2.14	20230103	1450	-30.90	20230213	981	2.14	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
92	20231016	140210	57	100.00	KOSPI		유통업	N	N	N	N		N	1003	-11	5	-1.08	93468534	93248	92.22	1014	1015	1000	1318	710	1014	1002.25	0.67	-585	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	777	33.43	1.40	12	0.12	30.00	718.00	1450	20230213	-30.83	981	20230103	2.24	1450	-30.83	20230213	981	2.24	20230103	1450	-30.83	20230213	981	2.24	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
93	20231016	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	1004	-10	5	-0.99	90181622	89971	88.98	1014	1015	1000	1318	710	1014	1002.22	0.67	-138	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	778	33.47	1.40	12	0.12	30.00	718.00	1450	20230213	-30.76	981	20230103	2.34	1450	-30.76	20230213	981	2.34	20230103	1450	-30.76	20230213	981	2.34	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
94	20231016	120210	57	100.00	KOSPI		유통업	N	N	N	N		N	1004	-10	5	-0.99	80754551	80573	79.68	1014	1015	1000	1318	710	1014	1002.12	0.67	1533	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	778	33.47	1.40	12	0.10	30.00	718.00	1450	20230213	-30.76	981	20230103	2.34	1450	-30.76	20230213	981	2.34	20230103	1450	-30.76	20230213	981	2.34	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
95	20231016	110209	57	100.00	KOSPI		유통업	N	N	N	N		N	1005	-9	5	-0.89	64154942	64003	63.30	1014	1015	1000	1318	710	1014	1002.21	0.67	1586	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	778	33.50	1.40	12	0.08	30.00	718.00	1450	20230213	-30.69	981	20230103	2.45	1450	-30.69	20230213	981	2.45	20230103	1450	-30.69	20230213	981	2.45	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
96	20231016	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	1004	-10	5	-0.99	57944565	57811	57.17	1014	1015	1000	1318	710	1014	1002.13	0.67	1550	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	778	33.47	1.40	12	0.07	30.00	718.00	1450	20230213	-30.76	981	20230103	2.34	1450	-30.76	20230213	981	2.34	20230103	1450	-30.76	20230213	981	2.34	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
97	20231016	090208	57	100.00	KOSPI		유통업	N	N	N	N		N	1015	1	2	0.10	1698451	1675	1.66	1014	1015	1014	1318	710	1014	1014.00	0.67	-78	1036	1024	1015	1003	994	1020	999	387	304	500	700	1	1	77456610	786	33.83	1.41	12	0.00	30.00	718.00	1450	20230213	-30.00	981	20230103	3.47	1450	-30.00	20230213	981	3.47	20230103	1450	-30.00	20230213	981	3.47	20230103	2.51	N	007110	500	387 억	521306	N	N	0	N	N
98	20231012	160209	57	100.00	KOSPI		유통업	N	N	N	N		N	1026	6	2	0.59	100425193	97741	64.90	1020	1033	1020	1326	714	1020	1027.46	0.67	20383	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	795	34.20	1.43	12	0.13	30.00	718.00	1450	20230213	-29.24	981	20230103	4.59	1450	-29.24	20230213	981	4.59	20230103	1450	-29.24	20230213	981	4.59	20230103	2.51	N	007110	500	387 억	518756	N	N	1	N	N
99	20231012	150209	57	100.00	KOSPI		유통업	N	N	N	N		N	1021	1	2	0.10	91758957	89294	59.30	1020	1033	1020	1326	714	1020	1027.60	0.67	20485	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	791	34.03	1.42	12	0.12	30.00	718.00	1450	20230213	-29.59	981	20230103	4.08	1450	-29.59	20230213	981	4.08	20230103	1450	-29.59	20230213	981	4.08	20230103	2.51	N	007110	500	387 억	518756	N	N	0	N	N
100	20231012	140209	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	11	2	1.08	77699800	75585	50.19	1020	1033	1020	1326	714	1020	1027.98	0.67	20475	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	799	34.37	1.44	12	0.10	30.00	718.00	1450	20230213	-28.90	981	20230103	5.10	1450	-28.90	20230213	981	5.10	20230103	1450	-28.90	20230213	981	5.10	20230103	2.51	N	007110	500	387 억	518756	N	N	0	N	N
101	20231012	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	1028	8	2	0.78	33670344	32714	21.72	1020	1033	1020	1326	714	1020	1029.23	0.67	-2888	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	796	34.27	1.43	12	0.04	30.00	718.00	1450	20230213	-29.10	981	20230103	4.79	1450	-29.10	20230213	981	4.79	20230103	1450	-29.10	20230213	981	4.79	20230103	2.51	N	007110	500	387 억	518756	N	N	0	N	N
102	20231012	120211	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	9	2	0.88	31890071	30983	20.57	1020	1033	1020	1326	714	1020	1029.28	0.67	-2762	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	797	34.30	1.43	12	0.04	30.00	718.00	1450	20230213	-29.03	981	20230103	4.89	1450	-29.03	20230213	981	4.89	20230103	1450	-29.03	20230213	981	4.89	20230103	2.51	N	007110	500	387 억	518756	N	N	0	N	N
103	20231012	110211	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	12	2	1.18	24467067	23754	15.77	1020	1033	1020	1326	714	1020	1030.02	0.67	-2762	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	799	34.40	1.44	12	0.03	30.00	718.00	1450	20230213	-28.83	981	20230103	5.20	1450	-28.83	20230213	981	5.20	20230103	1450	-28.83	20230213	981	5.20	20230103	2.51	N	007110	500	387 억	518756	N	N	0	N	N
104	20231012	100210	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	12	2	1.18	11375697	11052	7.34	1020	1033	1020	1326	714	1020	1029.29	0.67	-2164	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	799	34.40	1.44	12	0.01	30.00	718.00	1450	20230213	-28.83	981	20230103	5.20	1450	-28.83	20230213	981	5.20	20230103	1450	-28.83	20230213	981	5.20	20230103	2.51	N	007110	500	387 억	518756	N	N	0	N	N
105	20231012	090212	57	100.00	KOSPI		유통업	N	N	N	N		N	1026	6	2	0.59	760090	745	0.49	1020	1026	1020	1326	714	1020	1020.26	0.67	-86	1033	1026	1017	1010	1001	1030	1014	387	306	500	710	1	1	77456610	795	34.20	1.43	12	0.00	30.00	718.00	1450	20230213	-29.24	981	20230103	4.59	1450	-29.24	20230213	981	4.59	20230103	1450	-29.24	20230213	981	4.59	20230103	2.51	N	007110	500	387 억	518756	N	N	0	N	N
106	20231011	160210	57	100.00	KOSPI		유통업	N	N	N	N		N	1020	11	2	1.09	151305280	149016	188.85	1010	1024	1008	1311	707	1009	1015.36	0.65	11053	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	790	34.00	1.42	12	0.19	30.00	718.00	1450	20230213	-29.66	981	20230103	3.98	1450	-29.66	20230213	981	3.98	20230103	1450	-29.66	20230213	981	3.98	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
107	20231011	150208	57	100.00	KOSPI		유통업	N	N	N	N		N	1022	13	2	1.29	137661245	135662	171.92	1010	1022	1008	1311	707	1009	1014.74	0.65	11650	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	792	34.07	1.42	12	0.18	30.00	718.00	1450	20230213	-29.52	981	20230103	4.18	1450	-29.52	20230213	981	4.18	20230103	1450	-29.52	20230213	981	4.18	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
108	20231011	140210	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	5	2	0.50	100281458	98911	125.35	1010	1018	1008	1311	707	1009	1013.86	0.65	7401	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	785	33.80	1.41	12	0.13	30.00	718.00	1450	20230213	-30.07	981	20230103	3.36	1450	-30.07	20230213	981	3.36	20230103	1450	-30.07	20230213	981	3.36	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
109	20231011	130208	57	100.00	KOSPI		유통업	N	N	N	N		N	1015	6	2	0.59	88001824	86806	110.01	1010	1018	1008	1311	707	1009	1013.78	0.65	7099	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	786	33.83	1.41	12	0.11	30.00	718.00	1450	20230213	-30.00	981	20230103	3.47	1450	-30.00	20230213	981	3.47	20230103	1450	-30.00	20230213	981	3.47	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
110	20231011	120211	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	5	2	0.50	66448715	65511	83.02	1010	1018	1008	1311	707	1009	1014.31	0.65	7099	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	785	33.80	1.41	12	0.08	30.00	718.00	1450	20230213	-30.07	981	20230103	3.36	1450	-30.07	20230213	981	3.36	20230103	1450	-30.07	20230213	981	3.36	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
111	20231011	110210	57	100.00	KOSPI		유통업	N	N	N	N		N	1017	8	2	0.79	56809888	56035	71.01	1010	1018	1008	1311	707	1009	1013.83	0.65	9131	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	788	33.90	1.42	12	0.07	30.00	718.00	1450	20230213	-29.86	981	20230103	3.67	1450	-29.86	20230213	981	3.67	20230103	1450	-29.86	20230213	981	3.67	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
112	20231011	100208	57	100.00	KOSPI		유통업	N	N	N	N		N	1017	8	2	0.79	41688416	41165	52.17	1010	1017	1008	1311	707	1009	1012.72	0.65	7003	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	788	33.90	1.42	12	0.05	30.00	718.00	1450	20230213	-29.86	981	20230103	3.67	1450	-29.86	20230213	981	3.67	20230103	1450	-29.86	20230213	981	3.67	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
113	20231011	090209	57	100.00	KOSPI		유통업	N	N	N	N		N	1012	3	2	0.30	1723271	1704	2.16	1010	1013	1010	1311	707	1009	1011.31	0.65	1038	1033	1020	1012	999	991	1017	996	387	302	500	700	1	1	77456610	784	33.73	1.41	12	0.00	30.00	718.00	1450	20230213	-30.21	981	20230103	3.16	1450	-30.21	20230213	981	3.16	20230103	1450	-30.21	20230213	981	3.16	20230103	2.56	N	007110	500	387 억	503011	N	N	0	N	N
114	20231010	160208	57	100.00	KOSPI		유통업	N	N	N	N		N	1009	-5	5	-0.49	79349760	78593	158.90	1018	1025	1004	1318	710	1014	1009.64	0.67	-11575	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	782	33.63	1.41	12	0.10	30.00	718.00	1450	20230213	-30.41	981	20230103	2.85	1450	-30.41	20230213	981	2.85	20230103	1450	-30.41	20230213	981	2.85	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
115	20231010	150209	57	100.00	KOSPI		유통업	N	N	N	N		N	1006	-8	5	-0.79	67381809	66708	134.87	1018	1025	1004	1318	710	1014	1010.10	0.67	-11122	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	779	33.53	1.40	12	0.09	30.00	718.00	1450	20230213	-30.62	981	20230103	2.55	1450	-30.62	20230213	981	2.55	20230103	1450	-30.62	20230213	981	2.55	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
116	20231010	140208	57	100.00	KOSPI		유통업	N	N	N	N		N	1008	-6	5	-0.59	50459840	49888	100.87	1018	1025	1006	1318	710	1014	1011.46	0.67	-8724	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	781	33.60	1.40	12	0.06	30.00	718.00	1450	20230213	-30.48	981	20230103	2.75	1450	-30.48	20230213	981	2.75	20230103	1450	-30.48	20230213	981	2.75	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
117	20231010	130207	57	100.00	KOSPI		유통업	N	N	N	N		N	1009	-5	5	-0.49	41833298	41331	83.56	1018	1025	1009	1318	710	1014	1012.15	0.67	-3977	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	782	33.63	1.41	12	0.05	30.00	718.00	1450	20230213	-30.41	981	20230103	2.85	1450	-30.41	20230213	981	2.85	20230103	1450	-30.41	20230213	981	2.85	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
118	20231010	120207	57	100.00	KOSPI		유통업	N	N	N	N		N	1010	-4	5	-0.39	33151658	32735	66.18	1018	1025	1009	1318	710	1014	1012.73	0.67	1182	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	782	33.67	1.41	12	0.04	30.00	718.00	1450	20230213	-30.34	981	20230103	2.96	1450	-30.34	20230213	981	2.96	20230103	1450	-30.34	20230213	981	2.96	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
119	20231010	110205	57	100.00	KOSPI		유통업	N	N	N	N		N	1012	-2	5	-0.20	19495828	19228	38.88	1018	1025	1009	1318	710	1014	1013.93	0.67	656	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	784	33.73	1.41	12	0.02	30.00	718.00	1450	20230213	-30.21	981	20230103	3.16	1450	-30.21	20230213	981	3.16	20230103	1450	-30.21	20230213	981	3.16	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
120	20231010	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	1012	-2	5	-0.20	14222694	14016	28.34	1018	1025	1009	1318	710	1014	1014.75	0.67	-84	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	784	33.73	1.41	12	0.02	30.00	718.00	1450	20230213	-30.21	981	20230103	3.16	1450	-30.21	20230213	981	3.16	20230103	1450	-30.21	20230213	981	3.16	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
121	20231010	090208	57	100.00	KOSPI		유통업	N	N	N	N		N	1025	11	2	1.08	9169	9	0.02	1018	1025	1018	1318	710	1014	1018.78	0.67	-1	1030	1021	1011	1002	992	1026	1007	387	304	500	700	1	1	77456610	794	34.17	1.43	12	0.00	30.00	718.00	1450	20230213	-29.31	981	20230103	4.49	1450	-29.31	20230213	981	4.49	20230103	1450	-29.31	20230213	981	4.49	20230103	2.55	N	007110	500	387 억	515612	N	N	0	N	N
122	20231006	160207	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1014	12	2	1.20	49950379	49450	46.06	1001	1020	1001	1302	702	1002	1010.12	0.65	8439	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	785	33.80	1.41	12	0.06	30.00	718.00	1450	20230213	-30.07	981	20230103	3.36	1450	-30.07	20230213	981	3.36	20230103	1450	-30.07	20230213	981	3.36	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N
123	20231006	150204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1010	8	2	0.80	46769904	46312	43.14	1001	1020	1001	1302	702	1002	1009.89	0.65	9012	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	782	33.67	1.41	12	0.06	30.00	718.00	1450	20230213	-30.34	981	20230103	2.96	1450	-30.34	20230213	981	2.96	20230103	1450	-30.34	20230213	981	2.96	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N
124	20231006	140205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1011	9	2	0.90	42491370	42078	39.20	1001	1020	1001	1302	702	1002	1009.82	0.65	8716	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	783	33.70	1.41	12	0.05	30.00	718.00	1450	20230213	-30.28	981	20230103	3.06	1450	-30.28	20230213	981	3.06	20230103	1450	-30.28	20230213	981	3.06	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N
125	20231006	130204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1011	9	2	0.90	40359886	39972	37.24	1001	1020	1001	1302	702	1002	1009.70	0.65	8259	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	783	33.70	1.41	12	0.05	30.00	718.00	1450	20230213	-30.28	981	20230103	3.06	1450	-30.28	20230213	981	3.06	20230103	1450	-30.28	20230213	981	3.06	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N
126	20231006	120203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1017	15	2	1.50	39143018	38768	36.11	1001	1020	1001	1302	702	1002	1009.67	0.65	8259	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	788	33.90	1.42	12	0.05	30.00	718.00	1450	20230213	-29.86	981	20230103	3.67	1450	-29.86	20230213	981	3.67	20230103	1450	-29.86	20230213	981	3.67	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N
127	20231006	110202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1016	14	2	1.40	35892346	35557	33.12	1001	1020	1001	1302	702	1002	1009.43	0.65	8569	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	787	33.87	1.42	12	0.05	30.00	718.00	1450	20230213	-29.93	981	20230103	3.57	1450	-29.93	20230213	981	3.57	20230103	1450	-29.93	20230213	981	3.57	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N
128	20231006	100204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1014	12	2	1.20	22621175	22471	20.93	1001	1014	1001	1302	702	1002	1006.68	0.65	8175	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	785	33.80	1.41	12	0.03	30.00	718.00	1450	20230213	-30.07	981	20230103	3.36	1450	-30.07	20230213	981	3.36	20230103	1450	-30.07	20230213	981	3.36	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N
129	20231006	090200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1006	4	2	0.40	3725641	3720	3.47	1001	1006	1001	1302	702	1002	1001.52	0.65	-52	1027	1014	1008	995	989	1011	992	387	300	500	700	1	1	77456610	779	33.53	1.40	12	0.00	30.00	718.00	1450	20230213	-30.62	981	20230103	2.55	1450	-30.62	20230213	981	2.55	20230103	1450	-30.62	20230213	981	2.55	20230103	2.56	N	007110	500	387 억	505001	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History