KissMeData/071840/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160634	57	100.00	KOSPI	유통업	N	N	N	N	N	9520	-70	5	-0.73	282716920	29610	58.81	9700	9790	9100	12460	6720	9590	9548.09	3.69	4089	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2247	-0.43	0.17	12	0.13	-22361.00	55658.00	15310	20230202	-37.82	8840	20230707	7.69	15310	-37.82	20230202	8840	7.69	20230707	15310	-37.82	20230202	8840	7.69	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
3	20231031	150641	57	100.00	KOSPI	유통업	N	N	N	N	N	9520	-70	5	-0.73	261704800	27404	54.43	9700	9790	9100	12460	6720	9590	9549.88	3.69	3934	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2247	-0.43	0.17	12	0.12	-22361.00	55658.00	15310	20230202	-37.82	8840	20230707	7.69	15310	-37.82	20230202	8840	7.69	20230707	15310	-37.82	20230202	8840	7.69	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
4	20231031	140647	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-60	5	-0.63	245835850	25738	51.12	9700	9790	9100	12460	6720	9590	9551.47	3.69	3616	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2250	-0.43	0.17	12	0.11	-22361.00	55658.00	15310	20230202	-37.75	8840	20230707	7.81	15310	-37.75	20230202	8840	7.81	20230707	15310	-37.75	20230202	8840	7.81	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
5	20231031	130641	57	100.00	KOSPI	유통업	N	N	N	N	N	9480	-110	5	-1.15	232102860	24294	48.25	9700	9790	9100	12460	6720	9590	9553.92	3.69	3267	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2238	-0.42	0.17	12	0.10	-22361.00	55658.00	15310	20230202	-38.08	8840	20230707	7.24	15310	-38.08	20230202	8840	7.24	20230707	15310	-38.08	20230202	8840	7.24	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
6	20231031	120638	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-60	5	-0.63	209377480	21898	43.49	9700	9790	9100	12460	6720	9590	9561.49	3.69	2508	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2250	-0.43	0.17	12	0.09	-22361.00	55658.00	15310	20230202	-37.75	8840	20230707	7.81	15310	-37.75	20230202	8840	7.81	20230707	15310	-37.75	20230202	8840	7.81	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
7	20231031	110657	57	100.00	KOSPI	유통업	N	N	N	N	N	9690	100	2	1.04	117095300	12091	24.02	9700	9790	9590	12460	6720	9590	9684.50	3.69	900	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2288	-0.43	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-36.71	8840	20230707	9.62	15310	-36.71	20230202	8840	9.62	20230707	15310	-36.71	20230202	8840	9.62	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
8	20231031	100647	57	100.00	KOSPI	유통업	N	N	N	N	N	9660	70	2	0.73	77651390	8016	15.92	9700	9790	9590	12460	6720	9590	9687.05	3.69	1288	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2281	-0.43	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-36.90	8840	20230707	9.28	15310	-36.90	20230202	8840	9.28	20230707	15310	-36.90	20230202	8840	9.28	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
9	20231031	090644	57	100.00	KOSPI	유통업	N	N	N	N	N	9620	30	2	0.31	9785790	1010	2.01	9700	9710	9620	12460	6720	9590	9688.90	3.69	-237	9803	9696	9563	9456	9323	9750	9510	1180	2870	5000	7090	10	1	23607712	2271	-0.43	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-37.17	8840	20230707	8.82	15310	-37.17	20230202	8840	8.82	20230707	15310	-37.17	20230202	8840	8.82	20230707	0.42	N	071840	5000	1180 억	871712	N	N	0	N	N
10	20231030	160634	57	100.00	KOSPI	유통업	N	N	N	N	N	9590	20	2	0.21	478213440	50260	129.48	9460	9670	9430	12440	6700	9570	9513.19	3.67	6367	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2264	-0.43	0.17	12	0.21	-22361.00	55658.00	15310	20230202	-37.36	8840	20230707	8.48	15310	-37.36	20230202	8840	8.48	20230707	15310	-37.36	20230202	8840	8.48	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
11	20231030	150619	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-70	5	-0.73	417482070	43911	113.12	9460	9670	9430	12440	6700	9570	9507.46	3.67	5969	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2243	-0.42	0.17	12	0.19	-22361.00	55658.00	15310	20230202	-37.95	8840	20230707	7.47	15310	-37.95	20230202	8840	7.47	20230707	15310	-37.95	20230202	8840	7.47	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
12	20231030	140620	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-70	5	-0.73	371645140	39088	100.70	9460	9670	9430	12440	6700	9570	9507.91	3.67	6558	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2243	-0.42	0.17	12	0.17	-22361.00	55658.00	15310	20230202	-37.95	8840	20230707	7.47	15310	-37.95	20230202	8840	7.47	20230707	15310	-37.95	20230202	8840	7.47	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
13	20231030	130621	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-40	5	-0.42	335114300	35238	90.78	9460	9670	9430	12440	6700	9570	9510.03	3.67	6936	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2250	-0.43	0.17	12	0.15	-22361.00	55658.00	15310	20230202	-37.75	8840	20230707	7.81	15310	-37.75	20230202	8840	7.81	20230707	15310	-37.75	20230202	8840	7.81	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
14	20231030	120616	57	100.00	KOSPI	유통업	N	N	N	N	N	9540	-30	5	-0.31	282392940	29692	76.49	9460	9670	9430	12440	6700	9570	9510.74	3.67	6105	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2252	-0.43	0.17	12	0.13	-22361.00	55658.00	15310	20230202	-37.69	8840	20230707	7.92	15310	-37.69	20230202	8840	7.92	20230707	15310	-37.69	20230202	8840	7.92	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
15	20231030	110617	57	100.00	KOSPI	유통업	N	N	N	N	N	9550	-20	5	-0.21	258786320	27215	70.11	9460	9670	9430	12440	6700	9570	9508.96	3.67	6045	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2255	-0.43	0.17	12	0.12	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
16	20231030	100617	57	100.00	KOSPI	유통업	N	N	N	N	N	9600	30	2	0.31	220444410	23192	59.75	9460	9670	9430	12440	6700	9570	9505.19	3.67	5755	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2266	-0.43	0.17	12	0.10	-22361.00	55658.00	15310	20230202	-37.30	8840	20230707	8.60	15310	-37.30	20230202	8840	8.60	20230707	15310	-37.30	20230202	8840	8.60	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
17	20231030	090613	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	-60	5	-0.63	99147230	10471	26.98	9460	9570	9450	12440	6700	9570	9468.75	3.67	2982	9970	9770	9670	9470	9370	9720	9420	1180	2870	5000	7080	10	1	23607712	2245	-0.43	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-37.88	8840	20230707	7.58	15310	-37.88	20230202	8840	7.58	20230707	15310	-37.88	20230202	8840	7.58	20230707	0.43	N	071840	5000	1180 억	866356	N	N	0	N	N
18	20231027	160546	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	-170	5	-1.75	364101220	37600	49.24	9640	9870	9570	12660	6820	9740	9685.19	3.65	4973	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2259	-0.43	0.17	12	0.16	-22361.00	55658.00	15310	20230202	-37.49	8840	20230707	8.26	15310	-37.49	20230202	8840	8.26	20230707	15310	-37.49	20230202	8840	8.26	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
19	20231027	150615	57	100.00	KOSPI	유통업	N	N	N	N	N	9640	-100	5	-1.03	326690050	33706	44.14	9640	9870	9580	12660	6820	9740	9692.34	3.65	5383	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2276	-0.43	0.17	12	0.14	-22361.00	55658.00	15310	20230202	-37.03	8840	20230707	9.05	15310	-37.03	20230202	8840	9.05	20230707	15310	-37.03	20230202	8840	9.05	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
20	20231027	140614	57	100.00	KOSPI	유통업	N	N	N	N	N	9640	-100	5	-1.03	301134000	31043	40.65	9640	9870	9580	12660	6820	9740	9700.54	3.65	5669	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2276	-0.43	0.17	12	0.13	-22361.00	55658.00	15310	20230202	-37.03	8840	20230707	9.05	15310	-37.03	20230202	8840	9.05	20230707	15310	-37.03	20230202	8840	9.05	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
21	20231027	130606	57	100.00	KOSPI	유통업	N	N	N	N	N	9690	-50	5	-0.51	231358850	23795	31.16	9640	9870	9620	12660	6820	9740	9723.00	3.65	2774	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2288	-0.43	0.17	12	0.10	-22361.00	55658.00	15310	20230202	-36.71	8840	20230707	9.62	15310	-36.71	20230202	8840	9.62	20230707	15310	-36.71	20230202	8840	9.62	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
22	20231027	120616	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	60	2	0.62	170152340	17478	22.89	9640	9870	9620	12660	6820	9740	9735.23	3.65	2107	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2314	-0.44	0.18	12	0.07	-22361.00	55658.00	15310	20230202	-35.99	8840	20230707	10.86	15310	-35.99	20230202	8840	10.86	20230707	15310	-35.99	20230202	8840	10.86	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
23	20231027	110622	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	10	2	0.10	127750380	13147	17.22	9640	9850	9620	12660	6820	9740	9717.07	3.65	815	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2302	-0.44	0.18	12	0.06	-22361.00	55658.00	15310	20230202	-36.32	8840	20230707	10.29	15310	-36.32	20230202	8840	10.29	20230707	15310	-36.32	20230202	8840	10.29	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
24	20231027	100613	57	100.00	KOSPI	유통업	N	N	N	N	N	9740	0	3	0.00	112121250	11546	15.12	9640	9850	9620	12660	6820	9740	9710.83	3.65	780	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2299	-0.44	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-36.38	8840	20230707	10.18	15310	-36.38	20230202	8840	10.18	20230707	15310	-36.38	20230202	8840	10.18	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
25	20231027	090611	57	100.00	KOSPI	유통업	N	N	N	N	N	9730	-10	5	-0.10	42214360	4377	5.73	9640	9750	9620	12660	6820	9740	9644.59	3.65	295	10473	10106	9903	9536	9333	10005	9435	1180	2920	5000	7200	10	1	23607712	2297	-0.44	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-36.45	8840	20230707	10.07	15310	-36.45	20230202	8840	10.07	20230707	15310	-36.45	20230202	8840	10.07	20230707	0.46	N	071840	5000	1180 억	861376	N	N	0	N	N
26	20231026	160605	57	100.00	KOSPI	유통업	N	N	N	N	N	9740	-640	5	-6.17	752382920	75907	68.60	10170	10270	9700	13490	7270	10380	9911.42	3.65	2670	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2299	-0.44	0.17	12	0.32	-22361.00	55658.00	15310	20230202	-36.38	8840	20230707	10.18	15310	-36.38	20230202	8840	10.18	20230707	15310	-36.38	20230202	8840	10.18	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
27	20231026	150605	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-670	5	-6.45	718609330	72434	65.46	10170	10270	9710	13490	7270	10380	9920.25	3.65	2542	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2292	-0.43	0.17	12	0.31	-22361.00	55658.00	15310	20230202	-36.58	8840	20230707	9.84	15310	-36.58	20230202	8840	9.84	20230707	15310	-36.58	20230202	8840	9.84	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
28	20231026	140606	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	-590	5	-5.68	632390110	63582	57.46	10170	10270	9720	13490	7270	10380	9945.37	3.65	1858	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2311	-0.44	0.18	12	0.27	-22361.00	55658.00	15310	20230202	-36.05	8840	20230707	10.75	15310	-36.05	20230202	8840	10.75	20230707	15310	-36.05	20230202	8840	10.75	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
29	20231026	130604	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	-480	5	-4.62	520563070	52164	47.14	10170	10270	9850	13490	7270	10380	9978.59	3.65	-82	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2337	-0.44	0.18	12	0.22	-22361.00	55658.00	15310	20230202	-35.34	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	15310	-35.34	20230202	8840	11.99	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
30	20231026	120603	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-470	5	-4.53	398932340	39849	36.01	10170	10270	9900	13490	7270	10380	10010.17	3.65	-770	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2340	-0.44	0.18	12	0.17	-22361.00	55658.00	15310	20230202	-35.27	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	15310	-35.27	20230202	8840	12.10	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
31	20231026	110610	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-380	5	-3.66	302438980	30134	27.23	10170	10270	9910	13490	7270	10380	10035.33	3.65	-671	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2361	-0.45	0.18	12	0.13	-22361.00	55658.00	15310	20230202	-34.68	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	15310	-34.68	20230202	8840	13.12	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
32	20231026	100608	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-440	5	-4.24	213645890	21219	19.18	10170	10270	9910	13490	7270	10380	10067.14	3.65	-1546	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2347	-0.44	0.18	12	0.09	-22361.00	55658.00	15310	20230202	-35.08	8840	20230707	12.44	15310	-35.08	20230202	8840	12.44	20230707	15310	-35.08	20230202	8840	12.44	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
33	20231026	090607	57	100.00	KOSPI	유통업	N	N	N	N	N	10220	-160	5	-1.54	23779060	2332	2.11	10170	10270	10170	13490	7270	10380	10188.65	3.65	496	10813	10596	10373	10156	9933	10485	10045	1180	3110	5000	7680	10	1	23607712	2413	-0.46	0.18	12	0.01	-22361.00	55658.00	15310	20230202	-33.25	8840	20230707	15.61	15310	-33.25	20230202	8840	15.61	20230707	15310	-33.25	20230202	8840	15.61	20230707	0.47	N	071840	5000	1180 억	861962	N	N	0	N	N
34	20231025	160609	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	100	2	0.97	1133341050	109327	20.80	10590	10590	10150	13360	7200	10280	10366.90	3.53	28116	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2450	-0.46	0.19	12	0.46	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
35	20231025	150607	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	190	2	1.85	1050630120	101376	19.29	10590	10590	10150	13360	7200	10280	10364.09	3.53	27445	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2472	-0.47	0.19	12	0.43	-22361.00	55658.00	15310	20230202	-31.61	8840	20230707	18.44	15310	-31.61	20230202	8840	18.44	20230707	15310	-31.61	20230202	8840	18.44	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
36	20231025	140605	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	50	2	0.49	864548550	83468	15.88	10590	10590	10150	13360	7200	10280	10358.29	3.53	19492	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2439	-0.46	0.19	12	0.35	-22361.00	55658.00	15310	20230202	-32.53	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	15310	-32.53	20230202	8840	16.86	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
37	20231025	130604	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	50	2	0.49	759454150	73257	13.94	10590	10590	10150	13360	7200	10280	10367.56	3.53	17050	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2439	-0.46	0.19	12	0.31	-22361.00	55658.00	15310	20230202	-32.53	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	15310	-32.53	20230202	8840	16.86	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
38	20231025	120605	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	160	2	1.56	695835030	67138	12.78	10590	10590	10150	13360	7200	10280	10364.85	3.53	16367	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2465	-0.47	0.19	12	0.28	-22361.00	55658.00	15310	20230202	-31.81	8840	20230707	18.10	15310	-31.81	20230202	8840	18.10	20230707	15310	-31.81	20230202	8840	18.10	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
39	20231025	110606	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	280	2	2.72	647909230	62554	11.90	10590	10590	10150	13360	7200	10280	10358.20	3.53	15896	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2493	-0.47	0.19	12	0.26	-22361.00	55658.00	15310	20230202	-31.03	8840	20230707	19.46	15310	-31.03	20230202	8840	19.46	20230707	15310	-31.03	20230202	8840	19.46	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
40	20231025	100606	57	100.00	KOSPI	유통업	N	N	N	N	N	10270	-10	5	-0.10	356793720	34600	6.58	10590	10590	10150	13360	7200	10280	10312.40	3.53	6892	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2425	-0.46	0.18	12	0.15	-22361.00	55658.00	15310	20230202	-32.92	8840	20230707	16.18	15310	-32.92	20230202	8840	16.18	20230707	15310	-32.92	20230202	8840	16.18	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
41	20231025	090603	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	40	2	0.39	108795940	10397	1.98	10590	10590	10300	13360	7200	10280	10473.04	3.53	-147	11953	11116	10563	9726	9173	10840	9450	1180	3080	5000	7600	10	1	23607712	2436	-0.46	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-32.59	8840	20230707	16.74	15310	-32.59	20230202	8840	16.74	20230707	15310	-32.59	20230202	8840	16.74	20230707	0.45	N	071840	5000	1180 억	832520	N	N	0	N	N
42	20231024	160552	57	100.00	KOSPI	유통업	N	N	N	N	N	10280	-40	5	-0.39	5560756410	521506	35.16	11150	11400	10010	13410	7230	10320	10667.18	3.46	11163	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2427	-0.46	0.18	12	2.21	-22361.00	55658.00	15310	20230202	-32.85	8840	20230707	16.29	15310	-32.85	20230202	8840	16.29	20230707	15310	-32.85	20230202	8840	16.29	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
43	20231024	150602	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	100	2	0.97	5403367650	506243	34.13	11150	11400	10010	13410	7230	10320	10677.51	3.46	11771	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2460	-0.47	0.19	12	2.14	-22361.00	55658.00	15310	20230202	-31.94	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	15310	-31.94	20230202	8840	17.87	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
44	20231024	140550	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	-140	5	-1.36	4973099740	464897	31.34	11150	11400	10010	13410	7230	10320	10701.91	3.46	11495	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2403	-0.46	0.18	12	1.97	-22361.00	55658.00	15310	20230202	-33.51	8840	20230707	15.16	15310	-33.51	20230202	8840	15.16	20230707	15310	-33.51	20230202	8840	15.16	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
45	20231024	130557	57	100.00	KOSPI	유통업	N	N	N	N	N	10160	-160	5	-1.55	4816493710	449424	30.30	11150	11400	10010	13410	7230	10320	10722.16	3.46	10638	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2399	-0.45	0.18	12	1.90	-22361.00	55658.00	15310	20230202	-33.64	8840	20230707	14.93	15310	-33.64	20230202	8840	14.93	20230707	15310	-33.64	20230202	8840	14.93	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
46	20231024	120602	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-170	5	-1.65	4732443850	441177	29.74	11150	11400	10010	13410	7230	10320	10732.21	3.46	10560	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2396	-0.45	0.18	12	1.87	-22361.00	55658.00	15310	20230202	-33.70	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	15310	-33.70	20230202	8840	14.82	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
47	20231024	110558	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-170	5	-1.65	4482634240	416471	28.08	11150	11400	10040	13410	7230	10320	10769.55	3.46	10237	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2396	-0.45	0.18	12	1.76	-22361.00	55658.00	15310	20230202	-33.70	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	15310	-33.70	20230202	8840	14.82	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
48	20231024	100552	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	190	2	1.84	3534582660	324113	21.85	11150	11400	10510	13410	7230	10320	10915.92	3.46	10992	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2481	-0.47	0.19	12	1.37	-22361.00	55658.00	15310	20230202	-31.35	8840	20230707	18.89	15310	-31.35	20230202	8840	18.89	20230707	15310	-31.35	20230202	8840	18.89	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
49	20231024	090557	57	100.00	KOSPI	유통업	N	N	N	N	N	10860	540	2	5.23	2133438770	193389	13.04	11150	11400	10780	13410	7230	10320	11053.55	3.46	-4693	13093	11706	10353	8966	7613	12400	9660	1180	3090	5000	7630	10	1	23607712	2564	-0.49	0.20	12	0.82	-22361.00	55658.00	15310	20230202	-29.07	8840	20230707	22.85	15310	-29.07	20230202	8840	22.85	20230707	15310	-29.07	20230202	8840	22.85	20230707	0.47	N	071840	5000	1180 억	816988	N	N	0	N	N
50	20231023	160548	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	1110	2	12.05	15864722490	1467525	4665.47	9000	11740	9000	11970	6450	9210	10811.62	3.62	-35664	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2436	-0.46	0.19	12	6.22	-22361.00	55658.00	15310	20230202	-32.59	8840	20230707	16.74	15310	-32.59	20230202	8840	16.74	20230707	15310	-32.59	20230202	8840	16.74	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
51	20231023	150552	57	100.00	KOSPI	유통업	N	N	N	N	N	10720	1510	2	16.40	14403022930	1327734	4221.06	9000	11740	9000	11970	6450	9210	10847.82	3.62	-40664	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2531	-0.48	0.19	12	5.62	-22361.00	55658.00	15310	20230202	-29.98	8840	20230707	21.27	15310	-29.98	20230202	8840	21.27	20230707	15310	-29.98	20230202	8840	21.27	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
52	20231023	140551	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	1190	2	12.92	5538595980	517189	1644.22	9000	11740	9000	11970	6450	9210	10709.04	3.62	-33868	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2455	-0.47	0.19	12	2.19	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
53	20231023	130554	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	10	2	0.11	116245360	12796	40.68	9000	9290	9000	11970	6450	9210	9084.51	3.62	2918	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2177	-0.41	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-39.78	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15310	-39.78	20230202	8840	4.30	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
54	20231023	120548	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	-10	5	-0.11	111952960	12329	39.20	9000	9290	9000	11970	6450	9210	9080.46	3.62	2881	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2172	-0.41	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
55	20231023	110547	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	20	2	0.22	97785530	10785	34.29	9000	9290	9000	11970	6450	9210	9066.81	3.62	2256	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2179	-0.41	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-39.71	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15310	-39.71	20230202	8840	4.41	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
56	20231023	100543	57	100.00	KOSPI	유통업	N	N	N	N	N	9190	-20	5	-0.22	89890020	9928	31.56	9000	9210	9000	11970	6450	9210	9054.19	3.62	2032	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2170	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.97	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	15310	-39.97	20230202	8840	3.96	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
57	20231023	090556	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	-80	5	-0.87	56300600	6252	19.88	9000	9130	9000	11970	6450	9210	9005.21	3.62	1248	9343	9276	9153	9086	8963	9310	9120	1180	2760	5000	6810	10	1	23607712	2155	-0.41	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-40.37	8840	20230707	3.28	15310	-40.37	20230202	8840	3.28	20230707	15310	-40.37	20230202	8840	3.28	20230707	0.48	N	071840	5000	1180 억	855268	N	N	0	N	N
58	20231020	160547	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	130	2	1.43	285216350	31300	214.18	9050	9220	9030	11800	6360	9080	9112.34	3.58	8149	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2174	-0.41	0.17	12	0.13	-22361.00	55658.00	15310	20230202	-39.84	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15310	-39.84	20230202	8840	4.19	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
59	20231020	150547	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	20	2	0.22	237457800	26096	178.57	9050	9220	9030	11800	6360	9080	9099.39	3.58	8602	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2148	-0.41	0.16	12	0.11	-22361.00	55658.00	15310	20230202	-40.56	8840	20230707	2.94	15310	-40.56	20230202	8840	2.94	20230707	15310	-40.56	20230202	8840	2.94	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
60	20231020	140551	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	90	2	0.99	211288900	23229	158.95	9050	9220	9030	11800	6360	9080	9095.91	3.58	7756	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2165	-0.41	0.16	12	0.10	-22361.00	55658.00	15310	20230202	-40.10	8840	20230707	3.73	15310	-40.10	20230202	8840	3.73	20230707	15310	-40.10	20230202	8840	3.73	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
61	20231020	130535	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	50	2	0.55	151292210	16679	114.13	9050	9130	9030	11800	6360	9080	9070.82	3.58	3776	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2155	-0.41	0.16	12	0.07	-22361.00	55658.00	15310	20230202	-40.37	8840	20230707	3.28	15310	-40.37	20230202	8840	3.28	20230707	15310	-40.37	20230202	8840	3.28	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
62	20231020	120545	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-10	5	-0.11	102366780	11302	77.34	9050	9130	9030	11800	6360	9080	9057.40	3.58	379	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2141	-0.41	0.16	12	0.05	-22361.00	55658.00	15310	20230202	-40.76	8840	20230707	2.60	15310	-40.76	20230202	8840	2.60	20230707	15310	-40.76	20230202	8840	2.60	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
63	20231020	110549	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	-20	5	-0.22	78105290	8621	58.99	9050	9130	9030	11800	6360	9080	9059.89	3.58	-243	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2139	-0.41	0.16	12	0.04	-22361.00	55658.00	15310	20230202	-40.82	8840	20230707	2.49	15310	-40.82	20230202	8840	2.49	20230707	15310	-40.82	20230202	8840	2.49	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
64	20231020	100543	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	10	2	0.11	34957050	3855	26.38	9050	9130	9050	11800	6360	9080	9067.98	3.58	-555	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2146	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.63	8840	20230707	2.83	15310	-40.63	20230202	8840	2.83	20230707	15310	-40.63	20230202	8840	2.83	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
65	20231020	090544	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	0	3	0.00	190380	21	0.14	9050	9080	9050	11800	6360	9080	9065.71	3.58	0	9446	9262	9156	8972	8866	9210	8920	1180	2720	5000	6710	10	1	23607712	2144	-0.41	0.16	12	0.00	-22361.00	55658.00	15310	20230202	-40.69	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	15310	-40.69	20230202	8840	2.71	20230707	0.50	N	071840	5000	1180 억	846031	N	N	1	N	N
66	20231019	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	-240	5	-2.58	133091480	14609	254.42	9320	9340	9050	12110	6530	9320	9110.24	3.58	-134	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2144	-0.41	0.16	12	0.06	-22361.00	55658.00	15310	20230202	-40.69	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	15310	-40.69	20230202	8840	2.71	20230707	0.50	N	071840	5000	1180 억	844787	N	N	1	N	N
67	20231019	150539	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	-240	5	-2.58	128443560	14097	245.51	9320	9340	9050	12110	6530	9320	9111.41	3.58	-35	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2144	-0.41	0.16	12	0.06	-22361.00	55658.00	15310	20230202	-40.69	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	15310	-40.69	20230202	8840	2.71	20230707	0.50	N	071840	5000	1180 억	844787	N	N	0	N	N
68	20231019	140543	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	-230	5	-2.47	114488660	12559	218.72	9320	9340	9050	12110	6530	9320	9116.06	3.58	163	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2146	-0.41	0.16	12	0.05	-22361.00	55658.00	15310	20230202	-40.63	8840	20230707	2.83	15310	-40.63	20230202	8840	2.83	20230707	15310	-40.63	20230202	8840	2.83	20230707	0.50	N	071840	5000	1180 억	844787	N	N	0	N	N
69	20231019	130538	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	-240	5	-2.58	98056380	10748	187.18	9320	9340	9050	12110	6530	9320	9123.22	3.58	209	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2144	-0.41	0.16	12	0.05	-22361.00	55658.00	15310	20230202	-40.69	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	15310	-40.69	20230202	8840	2.71	20230707	0.50	N	071840	5000	1180 억	844787	N	N	0	N	N
70	20231019	120543	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	-260	5	-2.79	81009740	8869	154.46	9320	9340	9050	12110	6530	9320	9134.03	3.58	569	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2139	-0.41	0.16	12	0.04	-22361.00	55658.00	15310	20230202	-40.82	8840	20230707	2.49	15310	-40.82	20230202	8840	2.49	20230707	15310	-40.82	20230202	8840	2.49	20230707	0.50	N	071840	5000	1180 억	844787	N	N	0	N	N
71	20231019	110541	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	-110	5	-1.18	34442560	3747	65.26	9320	9340	9050	12110	6530	9320	9192.04	3.58	-252	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2174	-0.41	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.84	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15310	-39.84	20230202	8840	4.19	20230707	0.50	N	071840	5000	1180 억	844787	N	N	0	N	N
72	20231019	100537	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	-60	5	-0.64	19011920	2072	36.08	9320	9340	9050	12110	6530	9320	9175.64	3.58	17	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2186	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.52	8840	20230707	4.75	15310	-39.52	20230202	8840	4.75	20230707	15310	-39.52	20230202	8840	4.75	20230707	0.50	N	071840	5000	1180 억	844787	N	N	0	N	N
73	20231019	090542	57	100.00	KOSPI	유통업	N	N	N	N	N	9320	0	3	0.00	3760960	403	7.02	9320	9340	9320	12110	6530	9320	9332.41	3.58	-28	9513	9416	9333	9236	9153	9375	9195	1180	2790	5000	6890	10	1	23607712	2200	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-39.12	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15310	-39.12	20230202	8840	5.43	20230707	0.50	N	071840	5000	1180 억	844787	N	N	0	N	N
74	20231018	160545	57	100.00	KOSPI	유통업	N	N	N	N	N	9320	-40	5	-0.43	53358420	5741	97.67	9430	9430	9250	12160	6560	9360	9294.27	3.58	807	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2200	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.12	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15310	-39.12	20230202	8840	5.43	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
75	20231018	150537	57	100.00	KOSPI	유통업	N	N	N	N	N	9320	-40	5	-0.43	50992060	5487	93.35	9430	9430	9250	12160	6560	9360	9293.25	3.58	808	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2200	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.12	8840	20230707	5.43	15310	-39.12	20230202	8840	5.43	20230707	15310	-39.12	20230202	8840	5.43	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
76	20231018	140533	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	-90	5	-0.96	46527730	5006	85.17	9430	9430	9250	12160	6560	9360	9294.39	3.58	808	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2188	-0.41	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.45	8840	20230707	4.86	15310	-39.45	20230202	8840	4.86	20230707	15310	-39.45	20230202	8840	4.86	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
77	20231018	130530	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	-50	5	-0.53	38880500	4183	71.16	9430	9430	9250	12160	6560	9360	9294.88	3.58	935	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2198	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.19	8840	20230707	5.32	15310	-39.19	20230202	8840	5.32	20230707	15310	-39.19	20230202	8840	5.32	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
78	20231018	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	9340	-20	5	-0.21	29025210	3120	53.08	9430	9430	9250	12160	6560	9360	9302.95	3.58	935	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2205	-0.42	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-38.99	8840	20230707	5.66	15310	-38.99	20230202	8840	5.66	20230707	15310	-38.99	20230202	8840	5.66	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
79	20231018	110534	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	-30	5	-0.32	27466430	2953	50.24	9430	9430	9250	12160	6560	9360	9301.20	3.58	940	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2203	-0.42	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.06	8840	20230707	5.54	15310	-39.06	20230202	8840	5.54	20230707	15310	-39.06	20230202	8840	5.54	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
80	20231018	100539	57	100.00	KOSPI	유통업	N	N	N	N	N	9350	-10	5	-0.11	9034680	965	16.42	9430	9430	9330	12160	6560	9360	9362.36	3.58	-28	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2207	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-38.93	8840	20230707	5.77	15310	-38.93	20230202	8840	5.77	20230707	15310	-38.93	20230202	8840	5.77	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
81	20231018	090532	57	100.00	KOSPI	유통업	N	N	N	N	N	9390	30	2	0.32	2224300	236	4.01	9430	9430	9390	12160	6560	9360	9425.00	3.58	-18	9533	9446	9403	9316	9273	9425	9295	1180	2800	5000	6920	10	1	23607712	2217	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-38.67	8840	20230707	6.22	15310	-38.67	20230202	8840	6.22	20230707	15310	-38.67	20230202	8840	6.22	20230707	0.48	N	071840	5000	1180 억	844064	N	N	2	N	N
82	20231017	160537	57	100.00	KOSPI	유통업	N	N	N	N	N	9360	-80	5	-0.85	55328740	5878	26.70	9440	9490	9360	12270	6610	9440	9412.85	3.58	-762	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2210	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.86	8840	20230707	5.88	15310	-38.86	20230202	8840	5.88	20230707	15310	-38.86	20230202	8840	5.88	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
83	20231017	150537	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	0	3	0.00	51723610	5493	24.95	9440	9490	9370	12270	6610	9440	9416.28	3.58	-396	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2229	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.34	8840	20230707	6.79	15310	-38.34	20230202	8840	6.79	20230707	15310	-38.34	20230202	8840	6.79	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
84	20231017	140540	57	100.00	KOSPI	유통업	N	N	N	N	N	9420	-20	5	-0.21	48152880	5114	23.23	9440	9490	9370	12270	6610	9440	9415.89	3.58	-386	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2224	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.47	8840	20230707	6.56	15310	-38.47	20230202	8840	6.56	20230707	15310	-38.47	20230202	8840	6.56	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
85	20231017	130535	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	0	3	0.00	39892210	4238	19.25	9440	9490	9370	12270	6610	9440	9412.98	3.58	-386	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2229	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.34	8840	20230707	6.79	15310	-38.34	20230202	8840	6.79	20230707	15310	-38.34	20230202	8840	6.79	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
86	20231017	120536	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	-40	5	-0.42	38457920	4086	18.56	9440	9490	9370	12270	6610	9440	9412.12	3.58	-386	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2219	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.60	8840	20230707	6.33	15310	-38.60	20230202	8840	6.33	20230707	15310	-38.60	20230202	8840	6.33	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
87	20231017	110532	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	0	3	0.00	20055980	2127	9.66	9440	9490	9370	12270	6610	9440	9429.23	3.58	-12	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2229	-0.42	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-38.34	8840	20230707	6.79	15310	-38.34	20230202	8840	6.79	20230707	15310	-38.34	20230202	8840	6.79	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
88	20231017	100528	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	0	3	0.00	13876090	1470	6.68	9440	9490	9370	12270	6610	9440	9439.52	3.58	36	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2229	-0.42	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-38.34	8840	20230707	6.79	15310	-38.34	20230202	8840	6.79	20230707	15310	-38.34	20230202	8840	6.79	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
89	20231017	090532	57	100.00	KOSPI	유통업	N	N	N	N	N	9490	50	2	0.53	2768260	293	1.33	9440	9490	9400	12270	6610	9440	9447.99	3.58	-79	9573	9506	9383	9316	9193	9540	9350	1180	2830	5000	6980	10	1	23607712	2240	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-38.01	8840	20230707	7.35	15310	-38.01	20230202	8840	7.35	20230707	15310	-38.01	20230202	8840	7.35	20230707	0.49	N	071840	5000	1180 억	844554	N	N	2	N	N
90	20231016	160532	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	60	2	0.64	205870030	22007	68.29	9420	9450	9260	12190	6570	9380	9354.73	3.58	234	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2229	-0.42	0.17	12	0.09	-22361.00	55658.00	15310	20230202	-38.34	8840	20230707	6.79	15310	-38.34	20230202	8840	6.79	20230707	15310	-38.34	20230202	8840	6.79	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
91	20231016	150531	57	100.00	KOSPI	유통업	N	N	N	N	N	9390	10	2	0.11	186144460	19914	61.79	9420	9450	9260	12190	6570	9380	9347.42	3.58	985	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2217	-0.42	0.17	12	0.08	-22361.00	55658.00	15310	20230202	-38.67	8840	20230707	6.22	15310	-38.67	20230202	8840	6.22	20230707	15310	-38.67	20230202	8840	6.22	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
92	20231016	140533	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	-100	5	-1.07	129571930	13870	43.04	9420	9450	9260	12190	6570	9380	9341.88	3.58	1308	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2191	-0.42	0.17	12	0.06	-22361.00	55658.00	15310	20230202	-39.39	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	15310	-39.39	20230202	8840	4.98	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
93	20231016	130531	57	100.00	KOSPI	유통업	N	N	N	N	N	9340	-40	5	-0.43	109219940	11676	36.23	9420	9450	9280	12190	6570	9380	9354.23	3.58	1037	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2205	-0.42	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-38.99	8840	20230707	5.66	15310	-38.99	20230202	8840	5.66	20230707	15310	-38.99	20230202	8840	5.66	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
94	20231016	120530	57	100.00	KOSPI	유통업	N	N	N	N	N	9380	0	3	0.00	83623670	8923	27.69	9420	9450	9280	12190	6570	9380	9371.70	3.58	718	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2214	-0.42	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-38.73	8840	20230707	6.11	15310	-38.73	20230202	8840	6.11	20230707	15310	-38.73	20230202	8840	6.11	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
95	20231016	110528	57	100.00	KOSPI	유통업	N	N	N	N	N	9390	10	2	0.11	59298470	6319	19.61	9420	9450	9280	12190	6570	9380	9384.15	3.58	214	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2217	-0.42	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-38.67	8840	20230707	6.22	15310	-38.67	20230202	8840	6.22	20230707	15310	-38.67	20230202	8840	6.22	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
96	20231016	100523	57	100.00	KOSPI	유통업	N	N	N	N	N	9410	30	2	0.32	52378150	5582	17.32	9420	9450	9280	12190	6570	9380	9383.40	3.58	-66	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2221	-0.42	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-38.54	8840	20230707	6.45	15310	-38.54	20230202	8840	6.45	20230707	15310	-38.54	20230202	8840	6.45	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
97	20231016	090527	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	20	2	0.21	10678600	1138	3.53	9420	9420	9380	12190	6570	9380	9383.66	3.58	-946	9640	9510	9300	9170	8960	9575	9235	1180	2810	5000	6940	10	1	23607712	2219	-0.42	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-38.60	8840	20230707	6.33	15310	-38.60	20230202	8840	6.33	20230707	15310	-38.60	20230202	8840	6.33	20230707	0.49	N	071840	5000	1180 억	846023	N	N	2	N	N
98	20231012	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	30	2	0.33	37980720	4144	57.10	9130	9230	9090	11810	6370	9090	9165.25	3.57	-460	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2153	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.43	8840	20230707	3.17	15310	-40.43	20230202	8840	3.17	20230707	15310	-40.43	20230202	8840	3.17	20230707	0.48	N	071840	5000	1180 억	842193	N	N	4	N	N
99	20231012	150531	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	110	2	1.21	33802070	3686	50.79	9130	9230	9090	11810	6370	9090	9170.39	3.57	-449	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2172	-0.41	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.48	N	071840	5000	1180 억	842193	N	N	5	N	N
100	20231012	140529	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	110	2	1.21	25944820	2831	39.01	9130	9230	9090	11810	6370	9090	9164.54	3.57	-236	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2172	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.48	N	071840	5000	1180 억	842193	N	N	5	N	N
101	20231012	130529	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	110	2	1.21	25576820	2791	38.45	9130	9230	9090	11810	6370	9090	9164.03	3.57	-236	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2172	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.91	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	15310	-39.91	20230202	8840	4.07	20230707	0.48	N	071840	5000	1180 억	842193	N	N	5	N	N
102	20231012	120538	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	140	2	1.54	23212820	2534	34.91	9130	9230	9090	11810	6370	9090	9160.54	3.57	-236	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2179	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.71	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15310	-39.71	20230202	8840	4.41	20230707	0.48	N	071840	5000	1180 억	842193	N	N	5	N	N
103	20231012	110536	57	100.00	KOSPI	유통업	N	N	N	N	N	9190	100	2	1.10	21507410	2349	32.36	9130	9220	9090	11810	6370	9090	9155.99	3.57	-233	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2170	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.97	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	15310	-39.97	20230202	8840	3.96	20230707	0.48	N	071840	5000	1180 억	842193	N	N	5	N	N
104	20231012	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	9180	90	2	0.99	11032190	1209	16.66	9130	9190	9090	11810	6370	9090	9125.05	3.57	-223	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2167	-0.41	0.16	12	0.01	-22361.00	55658.00	15310	20230202	-40.04	8840	20230707	3.85	15310	-40.04	20230202	8840	3.85	20230707	15310	-40.04	20230202	8840	3.85	20230707	0.48	N	071840	5000	1180 억	842193	N	N	5	N	N
105	20231012	090536	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	40	2	0.44	1049950	115	1.58	9130	9130	9130	11810	6370	9090	9130.00	3.57	0	9203	9146	9103	9046	9003	9175	9075	1180	2720	5000	6720	10	1	23607712	2155	-0.41	0.16	12	0.00	-22361.00	55658.00	15310	20230202	-40.37	8840	20230707	3.28	15310	-40.37	20230202	8840	3.28	20230707	15310	-40.37	20230202	8840	3.28	20230707	0.48	N	071840	5000	1180 억	842193	N	N	5	N	N
106	20231011	160531	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	40	2	0.44	66001480	7258	60.37	9060	9160	9060	11760	6340	9050	9093.62	3.57	-673	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2146	-0.41	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-40.63	8840	20230707	2.83	15310	-40.63	20230202	8840	2.83	20230707	15310	-40.63	20230202	8840	2.83	20230707	0.50	N	071840	5000	1180 억	842884	N	N	5	N	N
107	20231011	150531	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	40	2	0.44	59488460	6540	54.40	9060	9160	9060	11760	6340	9050	9096.09	3.57	-690	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2146	-0.41	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-40.63	8840	20230707	2.83	15310	-40.63	20230202	8840	2.83	20230707	15310	-40.63	20230202	8840	2.83	20230707	0.50	N	071840	5000	1180 억	842884	N	N	3	N	N
108	20231011	140536	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	70	2	0.77	46614480	5124	42.62	9060	9160	9060	11760	6340	9050	9097.28	3.57	-673	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2153	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.43	8840	20230707	3.17	15310	-40.43	20230202	8840	3.17	20230707	15310	-40.43	20230202	8840	3.17	20230707	0.50	N	071840	5000	1180 억	842884	N	N	3	N	N
109	20231011	130527	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	40	2	0.44	41962250	4614	38.38	9060	9160	9060	11760	6340	9050	9094.55	3.57	-673	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2146	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.63	8840	20230707	2.83	15310	-40.63	20230202	8840	2.83	20230707	15310	-40.63	20230202	8840	2.83	20230707	0.50	N	071840	5000	1180 억	842884	N	N	3	N	N
110	20231011	120538	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	50	2	0.55	39843040	4381	36.44	9060	9160	9060	11760	6340	9050	9094.51	3.57	-673	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2148	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.56	8840	20230707	2.94	15310	-40.56	20230202	8840	2.94	20230707	15310	-40.56	20230202	8840	2.94	20230707	0.50	N	071840	5000	1180 억	842884	N	N	3	N	N
111	20231011	110533	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	70	2	0.77	26767020	2942	24.47	9060	9160	9060	11760	6340	9050	9098.24	3.57	-575	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2153	-0.41	0.16	12	0.01	-22361.00	55658.00	15310	20230202	-40.43	8840	20230707	3.17	15310	-40.43	20230202	8840	3.17	20230707	15310	-40.43	20230202	8840	3.17	20230707	0.50	N	071840	5000	1180 억	842884	N	N	3	N	N
112	20231011	100530	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	70	2	0.77	10927720	1202	10.00	9060	9160	9060	11760	6340	9050	9091.28	3.57	-90	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2153	-0.41	0.16	12	0.01	-22361.00	55658.00	15310	20230202	-40.43	8840	20230707	3.17	15310	-40.43	20230202	8840	3.17	20230707	15310	-40.43	20230202	8840	3.17	20230707	0.50	N	071840	5000	1180 억	842884	N	N	3	N	N
113	20231011	090534	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	50	2	0.55	2610820	288	2.40	9060	9100	9060	11760	6340	9050	9065.35	3.57	0	9390	9220	9080	8910	8770	9150	8840	1180	2710	5000	6690	10	1	23607712	2148	-0.41	0.16	12	0.00	-22361.00	55658.00	15310	20230202	-40.56	8840	20230707	2.94	15310	-40.56	20230202	8840	2.94	20230707	15310	-40.56	20230202	8840	2.94	20230707	0.50	N	071840	5000	1180 억	842884	N	N	3	N	N
114	20231010	160526	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	-160	5	-1.74	108932730	12023	93.05	9250	9250	8940	11970	6450	9210	9060.41	3.58	-1518	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2136	-0.40	0.16	12	0.05	-22361.00	55658.00	15310	20230202	-40.89	8840	20230707	2.38	15310	-40.89	20230202	8840	2.38	20230707	15310	-40.89	20230202	8840	2.38	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
115	20231010	150525	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	-160	5	-1.74	107067690	11817	91.46	9250	9250	8940	11970	6450	9210	9060.48	3.58	-1517	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2136	-0.40	0.16	12	0.05	-22361.00	55658.00	15310	20230202	-40.89	8840	20230707	2.38	15310	-40.89	20230202	8840	2.38	20230707	15310	-40.89	20230202	8840	2.38	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
116	20231010	140528	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-180	5	-1.95	59968960	6567	50.82	9250	9250	8980	11970	6450	9210	9131.87	3.58	-1836	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2132	-0.40	0.16	12	0.03	-22361.00	55658.00	15310	20230202	-41.02	8840	20230707	2.15	15310	-41.02	20230202	8840	2.15	20230707	15310	-41.02	20230202	8840	2.15	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
117	20231010	130523	57	100.00	KOSPI	유통업	N	N	N	N	N	9160	-50	5	-0.54	42717080	4661	36.07	9250	9250	9080	11970	6450	9210	9164.79	3.58	-1813	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2162	-0.41	0.16	12	0.02	-22361.00	55658.00	15310	20230202	-40.17	8840	20230707	3.62	15310	-40.17	20230202	8840	3.62	20230707	15310	-40.17	20230202	8840	3.62	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
118	20231010	120523	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	-40	5	-0.43	28842140	3139	24.29	9250	9250	9130	11970	6450	9210	9188.32	3.58	-1028	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2165	-0.41	0.16	12	0.01	-22361.00	55658.00	15310	20230202	-40.10	8840	20230707	3.73	15310	-40.10	20230202	8840	3.73	20230707	15310	-40.10	20230202	8840	3.73	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
119	20231010	110515	57	100.00	KOSPI	유통업	N	N	N	N	N	9190	-20	5	-0.22	20049270	2181	16.88	9250	9250	9170	11970	6450	9210	9192.70	3.58	-199	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2170	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.97	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	15310	-39.97	20230202	8840	3.96	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
120	20231010	100519	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	0	3	0.00	12226660	1329	10.29	9250	9250	9170	11970	6450	9210	9199.89	3.58	-99	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2174	-0.41	0.17	12	0.01	-22361.00	55658.00	15310	20230202	-39.84	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15310	-39.84	20230202	8840	4.19	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
121	20231010	090516	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	10	2	0.11	1886400	204	1.58	9250	9250	9220	11970	6450	9210	9247.06	3.58	-40	9516	9362	9156	9002	8796	9440	9080	1180	2760	5000	6810	10	1	23607712	2177	-0.41	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-39.78	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	15310	-39.78	20230202	8840	4.30	20230707	0.50	N	071840	5000	1180 억	844739	N	N	3	N	N
122	20231006	160522	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	200	2	2.22	118663410	12921	129.68	9090	9310	8950	11710	6310	9010	9183.76	3.56	4053	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2174	-0.41	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-39.84	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15310	-39.84	20230202	8840	4.19	20230707	0.50	N	071840	5000	1180 억	840240	N	N	3	N	N
123	20231006	150513	57	100.00	KOSPI	유통업	N	N	N	N	N	9240	230	2	2.55	108373680	11805	118.48	9090	9310	8950	11710	6310	9010	9180.32	3.56	3887	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2181	-0.41	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-39.65	8840	20230707	4.52	15310	-39.65	20230202	8840	4.52	20230707	15310	-39.65	20230202	8840	4.52	20230707	0.50	N	071840	5000	1180 억	840240	N	N	6	N	N
124	20231006	140513	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	260	2	2.89	93971560	10247	102.84	9090	9310	8950	11710	6310	9010	9170.64	3.56	3585	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2188	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.45	8840	20230707	4.86	15310	-39.45	20230202	8840	4.86	20230707	15310	-39.45	20230202	8840	4.86	20230707	0.50	N	071840	5000	1180 억	840240	N	N	6	N	N
125	20231006	130510	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	250	2	2.77	77099170	8422	84.52	9090	9310	8950	11710	6310	9010	9154.50	3.56	3201	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2186	-0.41	0.17	12	0.04	-22361.00	55658.00	15310	20230202	-39.52	8840	20230707	4.75	15310	-39.52	20230202	8840	4.75	20230707	15310	-39.52	20230202	8840	4.75	20230707	0.50	N	071840	5000	1180 억	840240	N	N	6	N	N
126	20231006	120508	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	240	2	2.66	72442000	7918	79.47	9090	9310	8950	11710	6310	9010	9149.03	3.56	3043	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2184	-0.41	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-39.58	8840	20230707	4.64	15310	-39.58	20230202	8840	4.64	20230707	15310	-39.58	20230202	8840	4.64	20230707	0.50	N	071840	5000	1180 억	840240	N	N	6	N	N
127	20231006	110504	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	220	2	2.44	58753290	6439	64.62	9090	9240	8950	11710	6310	9010	9124.60	3.56	2269	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2179	-0.41	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-39.71	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	15310	-39.71	20230202	8840	4.41	20230707	0.50	N	071840	5000	1180 억	840240	N	N	6	N	N
128	20231006	100508	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	200	2	2.22	35836950	3953	39.67	9090	9240	8950	11710	6310	9010	9065.76	3.56	1850	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2174	-0.41	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-39.84	8840	20230707	4.19	15310	-39.84	20230202	8840	4.19	20230707	15310	-39.84	20230202	8840	4.19	20230707	0.50	N	071840	5000	1180 억	840240	N	N	6	N	N
129	20231006	090503	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	80	2	0.89	7705510	853	8.56	9090	9090	8950	11710	6310	9010	9033.42	3.56	425	9250	9130	9020	8900	8790	9190	8960	1180	2700	5000	6660	10	1	23607712	2146	-0.41	0.16	12	0.00	-22361.00	55658.00	15310	20230202	-40.63	8840	20230707	2.83	15310	-40.63	20230202	8840	2.83	20230707	15310	-40.63	20230202	8840	2.83	20230707	0.50	N	071840	5000	1180 억	840240	N	N	6	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History