KissMeData/000680/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

56 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	marketWarningCode	shortOverheated
2	20231031	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	-140	5	-3.07	2923429975	641164	73.11	4595	4845	4385	5920	3190	4555	4559.67	1.55	37237	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3479	-147.17	0.60	12	0.81	-30.00	7326.00	9380	20230803	-52.93	2265	20221227	94.92	9380	-52.93	20230803	2265	94.92	20230111	9380	-52.93	20230803	2265	94.92	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
3	20231031	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4425	-130	5	-2.85	2781987165	609110	69.45	4595	4845	4385	5920	3190	4555	4567.30	1.55	31324	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3487	-147.50	0.60	12	0.77	-30.00	7326.00	9380	20230803	-52.83	2265	20221227	95.36	9380	-52.83	20230803	2265	95.36	20230111	9380	-52.83	20230803	2265	95.36	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
4	20231031	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	-140	5	-3.07	2527147670	551510	62.88	4595	4845	4385	5920	3190	4555	4582.23	1.55	31454	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3479	-147.17	0.60	12	0.70	-30.00	7326.00	9380	20230803	-52.93	2265	20221227	94.92	9380	-52.93	20230803	2265	94.92	20230111	9380	-52.93	20230803	2265	94.92	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
5	20231031	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4440	-115	5	-2.52	2414979085	526205	60.00	4595	4845	4385	5920	3190	4555	4589.43	1.55	25463	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3499	-148.00	0.61	12	0.67	-30.00	7326.00	9380	20230803	-52.67	2265	20221227	96.03	9380	-52.67	20230803	2265	96.03	20230111	9380	-52.67	20230803	2265	96.03	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
6	20231031	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4455	-100	5	-2.20	2158468825	468081	53.37	4595	4845	4410	5920	3190	4555	4611.32	1.55	15499	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3511	-148.50	0.61	12	0.59	-30.00	7326.00	9380	20230803	-52.51	2265	20221227	96.69	9380	-52.51	20230803	2265	96.69	20230111	9380	-52.51	20230803	2265	96.69	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
7	20231031	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4500	-55	5	-1.21	1963532895	424565	48.41	4595	4845	4410	5920	3190	4555	4624.81	1.55	15018	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3546	-150.00	0.61	12	0.54	-30.00	7326.00	9380	20230803	-52.03	2265	20221227	98.68	9380	-52.03	20230803	2265	98.68	20230111	9380	-52.03	20230803	2265	98.68	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
8	20231031	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	4445	-110	5	-2.41	1657904925	356210	40.62	4595	4845	4410	5920	3190	4555	4654.30	1.55	-14184	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3503	-148.17	0.61	12	0.45	-30.00	7326.00	9380	20230803	-52.61	2265	20221227	96.25	9380	-52.61	20230803	2265	96.25	20230111	9380	-52.61	20230803	2265	96.25	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
9	20231031	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4670	115	2	2.52	42604490	9227	1.05	4595	4670	4595	5920	3190	4555	4617.51	1.55	1295	4991	4772	4521	4302	4051	4647	4177	3940	1365	5000	2730	5	1	78803016	3680	-155.67	0.64	12	0.01	-30.00	7326.00	9380	20230803	-50.21	2265	20221227	106.18	9380	-50.21	20230803	2265	106.18	20230111	9380	-50.21	20230803	2265	106.18	20221227	0.08	N	000680	5000	3940 억	1221828	N	N	0	N	00	N
10	20231030	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-40	5	-0.87	3961623595	870976	93.16	4740	4740	4270	5970	3220	4595	4548.48	1.45	79967	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3589	-151.83	0.62	12	1.11	-30.00	7326.00	9380	20230803	-51.44	2265	20221227	101.10	9380	-51.44	20230803	2265	101.10	20230111	9380	-51.44	20230803	2265	101.10	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
11	20231030	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4515	-80	5	-1.74	3673317370	807248	86.35	4740	4740	4270	5970	3220	4595	4550.42	1.45	54821	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3558	-150.50	0.62	12	1.02	-30.00	7326.00	9380	20230803	-51.87	2265	20221227	99.34	9380	-51.87	20230803	2265	99.34	20230111	9380	-51.87	20230803	2265	99.34	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
12	20231030	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	35	2	0.76	3355030415	737584	78.89	4740	4740	4270	5970	3220	4595	4548.68	1.45	47678	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3649	-154.33	0.63	12	0.94	-30.00	7326.00	9380	20230803	-50.64	2265	20221227	104.42	9380	-50.64	20230803	2265	104.42	20230111	9380	-50.64	20230803	2265	104.42	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
13	20231030	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4670	75	2	1.63	3153925965	694527	74.29	4740	4740	4270	5970	3220	4595	4541.11	1.45	45395	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3680	-155.67	0.64	12	0.88	-30.00	7326.00	9380	20230803	-50.21	2265	20221227	106.18	9380	-50.21	20230803	2265	106.18	20230111	9380	-50.21	20230803	2265	106.18	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
14	20231030	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	60	2	1.31	2930226440	646602	69.16	4740	4740	4270	5970	3220	4595	4531.73	1.45	22011	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3668	-155.17	0.64	12	0.82	-30.00	7326.00	9380	20230803	-50.37	2265	20221227	105.52	9380	-50.37	20230803	2265	105.52	20230111	9380	-50.37	20230803	2265	105.52	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
15	20231030	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4640	45	2	0.98	2561719600	567820	60.74	4740	4740	4270	5970	3220	4595	4511.50	1.45	-7150	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3656	-154.67	0.63	12	0.72	-30.00	7326.00	9380	20230803	-50.53	2265	20221227	104.86	9380	-50.53	20230803	2265	104.86	20230111	9380	-50.53	20230803	2265	104.86	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
16	20231030	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4450	-145	5	-3.16	2074940055	461738	49.39	4740	4740	4270	5970	3220	4595	4493.76	1.45	-45919	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3507	-148.33	0.61	12	0.59	-30.00	7326.00	9380	20230803	-52.56	2265	20221227	96.47	9380	-52.56	20230803	2265	96.47	20230111	9380	-52.56	20230803	2265	96.47	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
17	20231030	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4680	85	2	1.85	260242660	55111	5.89	4740	4740	4665	5970	3220	4595	4722.15	1.45	-17485	4935	4765	4630	4460	4325	4697	4392	3940	1375	5000	2750	5	1	78803016	3688	-156.00	0.64	12	0.07	-30.00	7326.00	9380	20230803	-50.11	2265	20221227	106.62	9380	-50.11	20230803	2265	106.62	20230111	9380	-50.11	20230803	2265	106.62	20221227	0.06	N	000680	5000	3940 억	1145345	N	N	0	N	00	N
18	20231027	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	-135	5	-2.85	4056377320	873156	93.09	4720	4800	4495	6140	3315	4730	4645.46	1.44	6342	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3621	-153.17	0.63	12	1.11	-30.00	7326.00	9380	20230803	-51.01	2265	20221227	102.87	9380	-51.01	20230803	2265	102.87	20230111	9380	-51.01	20230803	2265	102.87	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
19	20231027	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4680	-50	5	-1.06	3530241850	759222	80.94	4720	4800	4495	6140	3315	4730	4649.53	1.44	21851	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3688	-156.00	0.64	12	0.96	-30.00	7326.00	9380	20230803	-50.11	2265	20221227	106.62	9380	-50.11	20230803	2265	106.62	20230111	9380	-50.11	20230803	2265	106.62	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
20	20231027	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4650	-80	5	-1.69	3017494915	647719	69.06	4720	4800	4495	6140	3315	4730	4658.35	1.44	22331	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3664	-155.00	0.63	12	0.82	-30.00	7326.00	9380	20230803	-50.43	2265	20221227	105.30	9380	-50.43	20230803	2265	105.30	20230111	9380	-50.43	20230803	2265	105.30	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
21	20231027	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	-110	5	-2.33	2577418375	552168	58.87	4720	4800	4495	6140	3315	4730	4667.51	1.44	15625	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3641	-154.00	0.63	12	0.70	-30.00	7326.00	9380	20230803	-50.75	2265	20221227	103.97	9380	-50.75	20230803	2265	103.97	20230111	9380	-50.75	20230803	2265	103.97	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
22	20231027	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4680	-50	5	-1.06	2219005500	475033	50.65	4720	4800	4495	6140	3315	4730	4670.93	1.44	-2683	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3688	-156.00	0.64	12	0.60	-30.00	7326.00	9380	20230803	-50.11	2265	20221227	106.62	9380	-50.11	20230803	2265	106.62	20230111	9380	-50.11	20230803	2265	106.62	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
23	20231027	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4725	-5	5	-0.11	1531166565	330035	35.19	4720	4780	4495	6140	3315	4730	4638.66	1.44	26443	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3723	-157.50	0.64	12	0.42	-30.00	7326.00	9380	20230803	-49.63	2265	20221227	108.61	9380	-49.63	20230803	2265	108.61	20230111	9380	-49.63	20230803	2265	108.61	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
24	20231027	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4600	-130	5	-2.75	957682020	207352	22.11	4720	4780	4495	6140	3315	4730	4617.17	1.44	12970	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3625	-153.33	0.63	12	0.26	-30.00	7326.00	9380	20230803	-50.96	2265	20221227	103.09	9380	-50.96	20230803	2265	103.09	20230111	9380	-50.96	20230803	2265	103.09	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
25	20231027	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4770	40	2	0.85	75400350	15927	1.70	4720	4780	4720	6140	3315	4730	4734.96	1.44	4165	5156	4942	4796	4582	4436	4870	4510	3940	1410	5000	2830	5	1	78803016	3759	-159.00	0.65	12	0.02	-30.00	7326.00	9380	20230803	-49.15	2265	20221227	110.60	9380	-49.15	20230803	2265	110.60	20230111	9380	-49.15	20230803	2265	110.60	20221227	0.07	N	000680	5000	3940 억	1136186	N	N	0	N	00	N
26	20231026	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4730	-110	5	-2.27	4443148165	927272	97.99	4750	5010	4650	6290	3390	4840	4791.66	1.36	76445	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3727	-157.67	0.65	12	1.18	-30.00	7326.00	9380	20230803	-49.57	2265	20221227	108.83	9380	-49.57	20230803	2265	108.83	20230111	9380	-49.57	20230803	2265	108.83	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
27	20231026	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-120	5	-2.48	4273087250	891361	94.19	4750	5010	4650	6290	3390	4840	4793.86	1.36	65062	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3720	-157.33	0.64	12	1.13	-30.00	7326.00	9380	20230803	-49.68	2265	20221227	108.39	9380	-49.68	20230803	2265	108.39	20230111	9380	-49.68	20230803	2265	108.39	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
28	20231026	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	-150	5	-3.10	3913429680	814819	86.10	4750	5010	4650	6290	3390	4840	4802.80	1.36	32620	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3696	-156.33	0.64	12	1.03	-30.00	7326.00	9380	20230803	-50.00	2265	20221227	107.06	9380	-50.00	20230803	2265	107.06	20230111	9380	-50.00	20230803	2265	107.06	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
29	20231026	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4740	-100	5	-2.07	3690005925	767448	81.10	4750	5010	4650	6290	3390	4840	4808.13	1.36	17244	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3735	-158.00	0.65	12	0.97	-30.00	7326.00	9380	20230803	-49.47	2265	20221227	109.27	9380	-49.47	20230803	2265	109.27	20230111	9380	-49.47	20230803	2265	109.27	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
30	20231026	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4710	-130	5	-2.69	3473319595	721473	76.24	4750	5010	4650	6290	3390	4840	4814.19	1.36	8251	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3712	-157.00	0.64	12	0.92	-30.00	7326.00	9380	20230803	-49.79	2265	20221227	107.95	9380	-49.79	20230803	2265	107.95	20230111	9380	-49.79	20230803	2265	107.95	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
31	20231026	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4790	-50	5	-1.03	3063418045	634793	67.08	4750	5010	4650	6290	3390	4840	4825.84	1.36	8882	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3775	-159.67	0.65	12	0.81	-30.00	7326.00	9380	20230803	-48.93	2265	20221227	111.48	9380	-48.93	20230803	2265	111.48	20230111	9380	-48.93	20230803	2265	111.48	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
32	20231026	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4840	0	3	0.00	2146590575	446573	47.19	4750	5010	4650	6290	3390	4840	4806.77	1.36	43671	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3814	-161.33	0.66	12	0.57	-30.00	7326.00	9380	20230803	-48.40	2265	20221227	113.69	9380	-48.40	20230803	2265	113.69	20230111	9380	-48.40	20230803	2265	113.69	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
33	20231026	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4680	-160	5	-3.31	234704070	49556	5.24	4750	4780	4650	6290	3390	4840	4734.97	1.36	3529	5370	5105	4955	4690	4540	5030	4615	3940	1450	5000	2900	5	1	78803016	3688	-156.00	0.64	12	0.06	-30.00	7326.00	9380	20230803	-50.11	2265	20221227	106.62	9380	-50.11	20230803	2265	106.62	20230111	9380	-50.11	20230803	2265	106.62	20221227	0.07	N	000680	5000	3940 억	1070730	N	N	0	N	00	N
34	20231025	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4840	-330	5	-6.38	4644417595	922129	47.11	5110	5220	4805	6720	3620	5170	5036.61	0.98	145353	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	5	1	78803016	3814	-161.33	0.66	12	1.17	-30.00	7326.00	9380	20230803	-48.40	2265	20221227	113.69	9380	-48.40	20230803	2265	113.69	20230111	9380	-48.40	20230803	2265	113.69	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
35	20231025	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	-225	5	-4.35	4182128030	827471	42.27	5110	5220	4805	6720	3620	5170	5053.88	0.98	104280	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	5	1	78803016	3897	-164.83	0.67	12	1.05	-30.00	7326.00	9380	20230803	-47.28	2265	20221227	118.32	9380	-47.28	20230803	2265	118.32	20230111	9380	-47.28	20230803	2265	118.32	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
36	20231025	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	-205	5	-3.97	3866010285	763431	39.00	5110	5220	4805	6720	3620	5170	5063.77	0.98	89109	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	5	1	78803016	3913	-165.50	0.68	12	0.97	-30.00	7326.00	9380	20230803	-47.07	2265	20221227	119.21	9380	-47.07	20230803	2265	119.21	20230111	9380	-47.07	20230803	2265	119.21	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
37	20231025	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	-220	5	-4.26	3507638605	690980	35.30	5110	5220	4805	6720	3620	5170	5076.11	0.98	86405	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	5	1	78803016	3901	-165.00	0.68	12	0.88	-30.00	7326.00	9380	20230803	-47.23	2265	20221227	118.54	9380	-47.23	20230803	2265	118.54	20230111	9380	-47.23	20230803	2265	118.54	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
38	20231025	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	-110	5	-2.13	3165200605	622228	31.79	5110	5220	4805	6720	3620	5170	5086.67	0.98	89010	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	10	1	78803016	3987	-168.67	0.69	12	0.79	-30.00	7326.00	9380	20230803	-46.06	2265	20221227	123.40	9380	-46.06	20230803	2265	123.40	20230111	9380	-46.06	20230803	2265	123.40	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
39	20231025	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-120	5	-2.32	2862847185	562200	28.72	5110	5220	4805	6720	3620	5170	5092.00	0.98	79152	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	10	1	78803016	3980	-168.33	0.69	12	0.71	-30.00	7326.00	9380	20230803	-46.16	2265	20221227	122.96	9380	-46.16	20230803	2265	122.96	20230111	9380	-46.16	20230803	2265	122.96	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
40	20231025	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	-60	5	-1.16	1836142855	362017	18.49	5110	5190	4805	6720	3620	5170	5071.54	0.98	87795	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	10	1	78803016	4027	-170.33	0.70	12	0.46	-30.00	7326.00	9380	20230803	-45.52	2265	20221227	125.61	9380	-45.52	20230803	2265	125.61	20230111	9380	-45.52	20230803	2265	125.61	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
41	20231025	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	-80	5	-1.55	161775640	31729	1.62	5110	5120	5050	6720	3620	5170	5094.87	0.98	-11686	5603	5386	5093	4876	4583	5495	4985	3940	1550	5000	3100	10	1	78803016	4011	-169.67	0.69	12	0.04	-30.00	7326.00	9380	20230803	-45.74	2265	20221227	124.72	9380	-45.74	20230803	2265	124.72	20230111	9380	-45.74	20230803	2265	124.72	20221227	0.07	N	000680	5000	3940 억	774808	N	N	0	N	00	N
42	20231024	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	-60	5	-1.15	9735473505	1929645	24.73	5060	5310	4800	6790	3670	5230	5045.14	0.57	326185	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	10	1	78803016	4074	-172.33	0.71	12	2.45	-30.00	7326.00	9380	20230803	-44.88	2265	20221227	128.26	9380	-44.88	20230803	2265	128.26	20230111	9380	-44.88	20230803	2265	128.26	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
43	20231024	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-50	5	-0.96	9284782825	1842497	23.61	5060	5310	4800	6790	3670	5230	5039.22	0.57	301687	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	10	1	78803016	4082	-172.67	0.71	12	2.34	-30.00	7326.00	9380	20230803	-44.78	2265	20221227	128.70	9380	-44.78	20230803	2265	128.70	20230111	9380	-44.78	20230803	2265	128.70	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
44	20231024	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	-190	5	-3.63	8187318485	1629010	20.88	5060	5310	4800	6790	3670	5230	5025.92	0.57	245458	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	10	1	78803016	3972	-168.00	0.69	12	2.07	-30.00	7326.00	9380	20230803	-46.27	2265	20221227	122.52	9380	-46.27	20230803	2265	122.52	20230111	9380	-46.27	20230803	2265	122.52	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
45	20231024	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4905	-325	5	-6.21	6987415810	1389939	17.81	5060	5310	4800	6790	3670	5230	5027.11	0.57	224665	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	5	1	78803016	3865	-163.50	0.67	12	1.76	-30.00	7326.00	9380	20230803	-47.71	2265	20221227	116.56	9380	-47.71	20230803	2265	116.56	20230111	9380	-47.71	20230803	2265	116.56	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
46	20231024	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	-315	5	-6.02	5476344485	1088037	13.94	5060	5310	4800	6790	3670	5230	5033.20	0.57	267000	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	5	1	78803016	3873	-163.83	0.67	12	1.38	-30.00	7326.00	9380	20230803	-47.60	2265	20221227	117.00	9380	-47.60	20230803	2265	117.00	20230111	9380	-47.60	20230803	2265	117.00	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
47	20231024	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4885	-345	5	-6.60	4680826200	925976	11.87	5060	5310	4800	6790	3670	5230	5054.98	0.57	238260	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	5	1	78803016	3850	-162.83	0.67	12	1.18	-30.00	7326.00	9380	20230803	-47.92	2265	20221227	115.67	9380	-47.92	20230803	2265	115.67	20230111	9380	-47.92	20230803	2265	115.67	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
48	20231024	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	-265	5	-5.07	3366288650	658979	8.45	5060	5310	4920	6790	3670	5230	5108.30	0.57	134157	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	5	1	78803016	3913	-165.50	0.68	12	0.84	-30.00	7326.00	9380	20230803	-47.07	2265	20221227	119.21	9380	-47.07	20230803	2265	119.21	20230111	9380	-47.07	20230803	2265	119.21	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
49	20231024	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	5130	-100	5	-1.91	330243430	64997	0.83	5060	5200	5030	6790	3670	5230	5080.41	0.57	1210	6270	5750	5380	4860	4490	6010	5120	3940	1560	5000	3130	10	1	78803016	4043	-171.00	0.70	12	0.08	-30.00	7326.00	9380	20230803	-45.31	2265	20221227	126.49	9380	-45.31	20230803	2265	126.49	20230111	9380	-45.31	20230803	2265	126.49	20221227	0.08	N	000680	5000	3940 억	452243	N	N	0	N	00	N
50	20231023	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	-40	5	-0.76	42698140550	7738943	102.68	5100	5900	5010	6850	3690	5270	5517.88	0.15	324849	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4121	-174.33	0.71	12	9.82	-30.00	7326.00	9380	20230803	-44.24	2265	20221227	130.91	9380	-44.24	20230803	2265	130.91	20230111	9380	-44.24	20230803	2265	130.91	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
51	20231023	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	5260	-10	5	-0.19	41747024630	7558048	100.28	5100	5900	5010	6850	3690	5270	5523.87	0.15	290820	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4145	-175.33	0.72	12	9.59	-30.00	7326.00	9380	20230803	-43.92	2265	20221227	132.23	9380	-43.92	20230803	2265	132.23	20230111	9380	-43.92	20230803	2265	132.23	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
52	20231023	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-90	5	-1.71	40591202010	7336116	97.34	5100	5900	5010	6850	3690	5270	5533.44	0.15	223311	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4082	-172.67	0.71	12	9.31	-30.00	7326.00	9380	20230803	-44.78	2265	20221227	128.70	9380	-44.78	20230803	2265	128.70	20230111	9380	-44.78	20230803	2265	128.70	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
53	20231023	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	70	2	1.33	38652161750	6965713	92.42	5100	5900	5010	6850	3690	5270	5549.33	0.15	177937	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4208	-178.00	0.73	12	8.84	-30.00	7326.00	9380	20230803	-43.07	2265	20221227	135.76	9380	-43.07	20230803	2265	135.76	20230111	9380	-43.07	20230803	2265	135.76	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
54	20231023	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	160	2	3.04	36148396030	6498145	86.22	5100	5900	5010	6850	3690	5270	5563.35	0.15	172102	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4279	-181.00	0.74	12	8.25	-30.00	7326.00	9380	20230803	-42.11	2265	20221227	139.74	9380	-42.11	20230803	2265	139.74	20230111	9380	-42.11	20230803	2265	139.74	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
55	20231023	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	140	2	2.66	32229495150	5785418	76.76	5100	5900	5010	6850	3690	5270	5571.36	0.15	205871	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4263	-180.33	0.74	12	7.34	-30.00	7326.00	9380	20230803	-42.32	2265	20221227	138.85	9380	-42.32	20230803	2265	138.85	20230111	9380	-42.32	20230803	2265	138.85	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
56	20231023	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	230	2	4.36	22892302520	4075283	54.07	5100	5900	5010	6850	3690	5270	5618.24	0.15	76333	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4334	-183.33	0.75	12	5.17	-30.00	7326.00	9380	20230803	-41.36	2265	20221227	142.83	9380	-41.36	20230803	2265	142.83	20230111	9380	-41.36	20230803	2265	142.83	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
57	20231023	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-90	5	-1.71	393151720	76627	1.02	5100	5250	5010	6850	3690	5270	5108.88	0.15	6012	6056	5662	5196	4802	4336	5860	5000	3940	1580	5000	3160	10	1	78803016	4082	-172.67	0.71	12	0.10	-30.00	7326.00	9380	20230803	-44.78	2265	20221227	128.70	9380	-44.78	20230803	2265	128.70	20230111	9380	-44.78	20230803	2265	128.70	20221227	0.16	N	000680	5000	3940 억	119677	N	N	0	N	00	N
58	20231020	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	5270	160	2	3.13	39292189645	7453483	88.07	5050	5590	4730	6640	3580	5110	5271.66	0.07	17866	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	10	1	78803016	4153	-175.67	0.72	12	9.46	-30.00	7326.00	9380	20230803	-43.82	2265	20221227	132.67	9380	-43.82	20230803	2265	132.67	20230111	9380	-43.82	20230803	2265	132.67	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
59	20231020	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	270	2	5.28	36651514925	6952883	82.16	5050	5590	4730	6640	3580	5110	5271.41	0.07	-44949	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	10	1	78803016	4240	-179.33	0.73	12	8.82	-30.00	7326.00	9380	20230803	-42.64	2265	20221227	137.53	9380	-42.64	20230803	2265	137.53	20230111	9380	-42.64	20230803	2265	137.53	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
60	20231020	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	5130	20	2	0.39	22477264295	4297134	50.78	5050	5590	4730	6640	3580	5110	5230.76	0.07	-63591	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	10	1	78803016	4043	-171.00	0.70	12	5.45	-30.00	7326.00	9380	20230803	-45.31	2265	20221227	126.49	9380	-45.31	20230803	2265	126.49	20230111	9380	-45.31	20230803	2265	126.49	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
61	20231020	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	-155	5	-3.03	5518341280	1126520	13.31	5050	5070	4730	6640	3580	5110	4898.57	0.07	72131	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	5	1	78803016	3905	-165.17	0.68	12	1.43	-30.00	7326.00	9380	20230803	-47.17	2265	20221227	118.76	9380	-47.17	20230803	2265	118.76	20230111	9380	-47.17	20230803	2265	118.76	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
62	20231020	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4830	-280	5	-5.48	4866442845	993209	11.74	5050	5070	4730	6640	3580	5110	4899.71	0.07	57720	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	5	1	78803016	3806	-161.00	0.66	12	1.26	-30.00	7326.00	9380	20230803	-48.51	2265	20221227	113.25	9380	-48.51	20230803	2265	113.25	20230111	9380	-48.51	20230803	2265	113.25	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
63	20231020	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	-220	5	-4.31	3963451775	805300	9.52	5050	5070	4825	6640	3580	5110	4921.70	0.07	37259	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	5	1	78803016	3853	-163.00	0.67	12	1.02	-30.00	7326.00	9380	20230803	-47.87	2265	20221227	115.89	9380	-47.87	20230803	2265	115.89	20230111	9380	-47.87	20230803	2265	115.89	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
64	20231020	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4865	-245	5	-4.79	3340128175	677854	8.01	5050	5070	4825	6640	3580	5110	4927.50	0.07	27194	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	5	1	78803016	3834	-162.17	0.66	12	0.86	-30.00	7326.00	9380	20230803	-48.13	2265	20221227	114.79	9380	-48.13	20230803	2265	114.79	20230111	9380	-48.13	20230803	2265	114.79	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
65	20231020	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4980	-130	5	-2.54	430535045	85559	1.01	5050	5070	4980	6640	3580	5110	5032.01	0.07	-13004	6816	5962	5516	4662	4216	5740	4440	3940	1530	5000	3060	5	1	78803016	3924	-166.00	0.68	12	0.11	-30.00	7326.00	9380	20230803	-46.91	2265	20221227	119.87	9380	-46.91	20230803	2265	119.87	20230111	9380	-46.91	20230803	2265	119.87	20221227	0.26	N	000680	5000	3940 억	58257	N	N	0	N	00	N
66	20231019	160108	54	100.00	KOSPI	유통업	N	N	N	N	N	5110	-560	5	-9.88	48436504240	8347724	175.39	5800	6370	5070	7370	3970	5670	5803.20	0.32	-203594	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4027	-170.33	0.70	12	10.59	-30.00	7326.00	9380	20230803	-45.52	2265	20221227	125.61	9380	-45.52	20230803	2265	125.61	20230111	9380	-45.52	20230803	2265	125.61	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
67	20231019	150109	54	100.00	KOSPI	유통업	N	N	N	N	N	5110	-560	5	-9.88	47317768600	8128336	170.78	5800	6370	5080	7370	3970	5670	5821.40	0.32	-209894	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4027	-170.33	0.70	12	10.31	-30.00	7326.00	9380	20230803	-45.52	2265	20221227	125.61	9380	-45.52	20230803	2265	125.61	20230111	9380	-45.52	20230803	2265	125.61	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
68	20231019	140109	54	100.00	KOSPI	유통업	N	N	N	N	N	5180	-490	5	-8.64	46262493190	7922474	166.46	5800	6370	5080	7370	3970	5670	5839.47	0.32	-219941	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4082	-172.67	0.71	12	10.05	-30.00	7326.00	9380	20230803	-44.78	2265	20221227	128.70	9380	-44.78	20230803	2265	128.70	20230111	9380	-44.78	20230803	2265	128.70	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
69	20231019	130109	54	100.00	KOSPI	유통업	N	N	N	N	N	5150	-520	5	-9.17	45136476700	7703148	161.85	5800	6370	5130	7370	3970	5670	5859.56	0.32	-229932	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4058	-171.67	0.70	12	9.78	-30.00	7326.00	9380	20230803	-45.10	2265	20221227	127.37	9380	-45.10	20230803	2265	127.37	20230111	9380	-45.10	20230803	2265	127.37	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
70	20231019	120109	54	100.00	KOSPI	유통업	N	N	N	N	N	5210	-460	5	-8.11	44600258080	7599500	159.67	5800	6370	5130	7370	3970	5670	5868.93	0.32	-208129	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4106	-173.67	0.71	12	9.64	-30.00	7326.00	9380	20230803	-44.46	2265	20221227	130.02	9380	-44.46	20230803	2265	130.02	20230111	9380	-44.46	20230803	2265	130.02	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
71	20231019	110108	54	100.00	KOSPI	유통업	N	N	N	N	N	5180	-490	5	-8.64	43663004440	7418358	155.86	5800	6370	5130	7370	3970	5670	5885.90	0.32	-180507	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4082	-172.67	0.71	12	9.41	-30.00	7326.00	9380	20230803	-44.78	2265	20221227	128.70	9380	-44.78	20230803	2265	128.70	20230111	9380	-44.78	20230803	2265	128.70	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
72	20231019	100108	54	100.00	KOSPI	유통업	N	N	N	N	N	5290	-380	5	-6.70	41197294230	6945909	145.94	5800	6370	5260	7370	3970	5670	5931.28	0.32	-176082	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4169	-176.33	0.72	12	8.81	-30.00	7326.00	9380	20230803	-43.60	2265	20221227	133.55	9380	-43.60	20230803	2265	133.55	20230111	9380	-43.60	20230803	2265	133.55	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
73	20231019	090109	54	100.00	KOSPI	유통업	N	N	N	N	N	5810	140	2	2.47	2480167410	425904	8.95	5800	5880	5790	7370	3970	5670	5824.49	0.32	-22189	6603	6136	5843	5376	5083	5990	5230	3940	1700	5000	3400	10	1	78803016	4578	-193.67	0.79	12	0.54	-30.00	7326.00	9380	20230803	-38.06	2265	20221227	156.51	9380	-38.06	20230803	2265	156.51	20230111	9380	-38.06	20230803	2265	156.51	20221227	0.68	N	000680	5000	3940 억	253540	N	N	0	N	01	N
74	20231018	160108	54	100.00	KOSPI	유통업	N	N	N	N	N	5670	-650	5	-10.28	24490989020	4232397	29.93	6250	6310	5550	8210	4430	6320	5786.83	0.45	-115021	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4468	-189.00	0.77	12	5.37	-30.00	7326.00	9380	20230803	-39.55	2265	20221227	150.33	9380	-39.55	20230803	2265	150.33	20230111	9380	-39.55	20230803	2265	150.33	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
75	20231018	150109	54	100.00	KOSPI	유통업	N	N	N	N	N	5650	-670	5	-10.60	22786272970	3929950	27.79	6250	6310	5550	8210	4430	6320	5798.07	0.45	-99691	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4452	-188.33	0.77	12	4.99	-30.00	7326.00	9380	20230803	-39.77	2265	20221227	149.45	9380	-39.77	20230803	2265	149.45	20230111	9380	-39.77	20230803	2265	149.45	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
76	20231018	140108	54	100.00	KOSPI	유통업	N	N	N	N	N	5590	-730	5	-11.55	20582556850	3537596	25.01	6250	6310	5580	8210	4430	6320	5818.19	0.45	-94958	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4405	-186.33	0.76	12	4.49	-30.00	7326.00	9380	20230803	-40.41	2265	20221227	146.80	9380	-40.41	20230803	2265	146.80	20230111	9380	-40.41	20230803	2265	146.80	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
77	20231018	130108	54	100.00	KOSPI	유통업	N	N	N	N	N	5660	-660	5	-10.44	18738564110	3211773	22.71	6250	6310	5580	8210	4430	6320	5834.29	0.45	-56803	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4460	-188.67	0.77	12	4.08	-30.00	7326.00	9380	20230803	-39.66	2265	20221227	149.89	9380	-39.66	20230803	2265	149.89	20230111	9380	-39.66	20230803	2265	149.89	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
78	20231018	120108	54	100.00	KOSPI	유통업	N	N	N	N	N	5640	-680	5	-10.76	17832484760	3050619	21.57	6250	6310	5580	8210	4430	6320	5845.48	0.45	-39957	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4444	-188.00	0.77	12	3.87	-30.00	7326.00	9380	20230803	-39.87	2265	20221227	149.01	9380	-39.87	20230803	2265	149.01	20230111	9380	-39.87	20230803	2265	149.01	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
79	20231018	110109	54	100.00	KOSPI	유통업	N	N	N	N	N	5650	-670	5	-10.60	15412633980	2623340	18.55	6250	6310	5580	8210	4430	6320	5875.14	0.45	51234	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4452	-188.33	0.77	12	3.33	-30.00	7326.00	9380	20230803	-39.77	2265	20221227	149.45	9380	-39.77	20230803	2265	149.45	20230111	9380	-39.77	20230803	2265	149.45	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
80	20231018	100109	54	100.00	KOSPI	유통업	N	N	N	N	N	5790	-530	5	-8.39	11237690580	1886139	13.34	6250	6310	5690	8210	4430	6320	5957.98	0.45	72644	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4563	-193.00	0.79	12	2.39	-30.00	7326.00	9380	20230803	-38.27	2265	20221227	155.63	9380	-38.27	20230803	2265	155.63	20230111	9380	-38.27	20230803	2265	155.63	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
81	20231018	090108	54	100.00	KOSPI	유통업	N	N	N	N	N	6230	-90	5	-1.42	867420480	139018	0.98	6250	6310	6170	8210	4430	6320	6239.45	0.45	-2100	7933	7126	6563	5756	5193	6845	5475	3940	1890	5000	3790	10	1	78803016	4909	-207.67	0.85	12	0.18	-30.00	7326.00	9380	20230803	-33.58	2265	20221227	175.06	9380	-33.58	20230803	2265	175.06	20230111	9380	-33.58	20230803	2265	175.06	20221227	0.26	N	000680	5000	3940 억	353421	N	N	4	N	01	N
82	20231017	160109	54	100.00	KOSPI	유통업	N	N	N	N	N	6320	0	3	0.00	89216842340	13578933	72.32	6770	7370	6000	8210	4430	6320	6570.35	0.15	186124	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	4980	-210.67	0.86	12	17.23	-30.00	7326.00	9380	20230803	-32.62	2265	20221227	179.03	9380	-32.62	20230803	2265	179.03	20230111	9380	-32.62	20230803	2265	179.03	20221227	0.14	N	000680	5000	3940 억	121283	N	N	4	N	01	N
83	20231017	150108	54	100.00	KOSPI	유통업	N	N	N	N	N	6310	-10	5	-0.16	85135302100	12932925	68.88	6770	7370	6000	8210	4430	6320	6582.84	0.15	129427	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	4972	-210.33	0.86	12	16.41	-30.00	7326.00	9380	20230803	-32.73	2265	20221227	178.59	9380	-32.73	20230803	2265	178.59	20230111	9380	-32.73	20230803	2265	178.59	20221227	0.14	N	000680	5000	3940 억	121283	N	N	7	N	01	N
84	20231017	140109	54	100.00	KOSPI	유통업	N	N	N	N	N	6160	-160	5	-2.53	77643847980	11739639	62.53	6770	7370	6000	8210	4430	6320	6613.82	0.15	42339	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	4854	-205.33	0.84	12	14.90	-30.00	7326.00	9380	20230803	-34.33	2265	20221227	171.96	9380	-34.33	20230803	2265	171.96	20230111	9380	-34.33	20230803	2265	171.96	20221227	0.14	N	000680	5000	3940 억	121283	N	N	7	N	01	N
85	20231017	130109	54	100.00	KOSPI	유통업	N	N	N	N	N	6190	-130	5	-2.06	73442731710	11051866	58.86	6770	7370	6060	8210	4430	6320	6645.28	0.15	14245	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	4878	-206.33	0.84	12	14.02	-30.00	7326.00	9380	20230803	-34.01	2265	20221227	173.29	9380	-34.01	20230803	2265	173.29	20230111	9380	-34.01	20230803	2265	173.29	20221227	0.14	N	000680	5000	3940 억	121283	N	N	7	N	01	N
86	20231017	120109	54	100.00	KOSPI	유통업	N	N	N	N	N	6070	-250	5	-3.96	70530838550	10578488	56.34	6770	7370	6060	8210	4430	6320	6667.39	0.15	-5069	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	4783	-202.33	0.83	12	13.42	-30.00	7326.00	9380	20230803	-35.29	2265	20221227	167.99	9380	-35.29	20230803	2265	167.99	20230111	9380	-35.29	20230803	2265	167.99	20221227	0.14	N	000680	5000	3940 억	121283	N	N	7	N	01	N
87	20231017	110108	54	100.00	KOSPI	유통업	N	N	N	N	N	6210	-110	5	-1.74	65237646960	9718654	51.76	6770	7370	6100	8210	4430	6320	6712.62	0.15	46852	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	4894	-207.00	0.85	12	12.33	-30.00	7326.00	9380	20230803	-33.80	2265	20221227	174.17	9380	-33.80	20230803	2265	174.17	20230111	9380	-33.80	20230803	2265	174.17	20221227	0.14	N	000680	5000	3940 억	121283	N	N	7	N	01	N
88	20231017	100108	54	100.00	KOSPI	유통업	N	N	N	N	N	6200	-120	5	-1.90	58079797120	8561492	45.60	6770	7370	6130	8210	4430	6320	6783.84	0.15	45922	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	4886	-206.67	0.85	12	10.86	-30.00	7326.00	9380	20230803	-33.90	2265	20221227	173.73	9380	-33.90	20230803	2265	173.73	20230111	9380	-33.90	20230803	2265	173.73	20221227	0.14	N	000680	5000	3940 억	121283	N	N	7	N	01	N
89	20231017	090109	54	100.00	KOSPI	유통업	N	N	N	N	N	6910	590	2	9.34	7929524300	1161363	6.19	6770	6940	6710	8210	4430	6320	6827.80	0.15	16003	7173	6746	5893	5466	4613	6960	5680	3940	1890	5000	3790	10	1	78803016	5445	-230.33	0.94	12	1.47	-30.00	7326.00	9380	20230803	-26.33	2265	20221227	205.08	9380	-26.33	20230803	2265	205.08	20230111	9380	-26.33	20230803	2265	205.08	20221227	0.14	N	000680	5000	3940 억	121283	N	N	7	N	01	N
90	20231016	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	6320	1455	1	29.91	111022483195	18764503	244.45	5040	6320	5040	6320	3410	4865	5916.36	0.74	-461122	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4980	-210.67	0.86	12	23.81	-30.00	7326.00	9380	20230803	-32.62	2265	20221227	179.03	9380	-32.62	20230803	2265	179.03	20230111	9380	-32.62	20230803	2265	179.03	20221227	0.13	N	000680	5000	3940 억	583764	N	N	7	N	00	N
91	20231016	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	6320	1455	1	29.91	101238915515	17212887	224.24	5040	6320	5040	6320	3410	4865	5881.58	0.74	-402127	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4980	-210.67	0.86	12	21.84	-30.00	7326.00	9380	20230803	-32.62	2265	20221227	179.03	9380	-32.62	20230803	2265	179.03	20230111	9380	-32.62	20230803	2265	179.03	20221227	0.13	N	000680	5000	3940 억	583764	N	N	9	N	00	N
92	20231016	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	1065	2	21.89	88970153665	15225820	198.35	5040	6200	5040	6320	3410	4865	5843.37	0.74	-474606	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4673	-197.67	0.81	12	19.32	-30.00	7326.00	9380	20230803	-36.78	2265	20221227	161.81	9380	-36.78	20230803	2265	161.81	20230111	9380	-36.78	20230803	2265	161.81	20221227	0.13	N	000680	5000	3940 억	583764	N	N	9	N	00	N
93	20231016	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	1125	2	23.12	84121686905	14414862	187.79	5040	6200	5040	6320	3410	4865	5835.76	0.74	-447789	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4720	-199.67	0.82	12	18.29	-30.00	7326.00	9380	20230803	-36.14	2265	20221227	164.46	9380	-36.14	20230803	2265	164.46	20230111	9380	-36.14	20230803	2265	164.46	20221227	0.13	N	000680	5000	3940 억	583764	N	N	9	N	00	N
94	20231016	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	1065	2	21.89	80328005045	13781331	179.53	5040	6200	5040	6320	3410	4865	5828.76	0.74	-429990	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4673	-197.67	0.81	12	17.49	-30.00	7326.00	9380	20230803	-36.78	2265	20221227	161.81	9380	-36.78	20230803	2265	161.81	20230111	9380	-36.78	20230803	2265	161.81	20221227	0.13	N	000680	5000	3940 억	583764	N	N	9	N	00	N
95	20231016	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	6030	1165	2	23.95	73161050985	12574976	163.82	5040	6200	5040	6320	3410	4865	5817.99	0.74	-387283	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4752	-201.00	0.82	12	15.96	-30.00	7326.00	9380	20230803	-35.71	2265	20221227	166.23	9380	-35.71	20230803	2265	166.23	20230111	9380	-35.71	20230803	2265	166.23	20221227	0.13	N	000680	5000	3940 억	583764	N	N	9	N	00	N
96	20231016	100107	57	100.00	KOSPI	유통업	N	N	N	N	N	6060	1195	2	24.56	60347774875	10473152	136.44	5040	6140	5040	6320	3410	4865	5762.14	0.74	-248829	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4775	-202.00	0.83	12	13.29	-30.00	7326.00	9380	20230803	-35.39	2265	20221227	167.55	9380	-35.39	20230803	2265	167.55	20230111	9380	-35.39	20230803	2265	167.55	20221227	0.13	N	000680	5000	3940 억	583764	N	N	9	N	00	N
97	20231016	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	675	2	13.87	8828262875	1681326	21.90	5040	5540	5040	6320	3410	4865	5250.78	0.74	83064	5635	5250	4480	4095	3325	5442	4287	3940	1455	5000	2910	10	1	78803016	4366	-184.67	0.76	12	2.13	-30.00	7326.00	9380	20230803	-40.94	2265	20221227	144.59	9380	-40.94	20230803	2265	144.59	20230111	9380	-40.94	20230803	2265	144.59	20221227	0.13	N	000680	5000	3940 억	583764	Y	N	9	N	00	N
98	20231012	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	130	2	3.60	1096729075	293189	364.12	3615	3840	3590	4695	2535	3615	3740.69	0.96	-77554	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2951	-124.83	0.51	12	0.37	-30.00	7326.00	9380	20230803	-60.07	2265	20221227	65.34	9380	-60.07	20230803	2265	65.34	20230111	9380	-60.07	20230803	2265	65.34	20221227	0.14	N	000680	5000	3940 억	756968	N	N	15	N	00	N
99	20231012	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	120	2	3.32	1044381955	279175	346.72	3615	3840	3590	4695	2535	3615	3740.96	0.96	-77661	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2943	-124.50	0.51	12	0.35	-30.00	7326.00	9380	20230803	-60.18	2265	20221227	64.90	9380	-60.18	20230803	2265	64.90	20230111	9380	-60.18	20230803	2265	64.90	20221227	0.14	N	000680	5000	3940 억	756968	N	N	48	N	00	N
100	20231012	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	135	2	3.73	1020508470	272796	338.79	3615	3840	3590	4695	2535	3615	3740.92	0.96	-75564	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2955	-125.00	0.51	12	0.35	-30.00	7326.00	9380	20230803	-60.02	2265	20221227	65.56	9380	-60.02	20230803	2265	65.56	20230111	9380	-60.02	20230803	2265	65.56	20221227	0.14	N	000680	5000	3940 억	756968	N	N	48	N	00	N
101	20231012	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	140	2	3.87	930966115	248997	309.24	3615	3840	3590	4695	2535	3615	3738.86	0.96	-72043	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2959	-125.17	0.51	12	0.32	-30.00	7326.00	9380	20230803	-59.97	2265	20221227	65.78	9380	-59.97	20230803	2265	65.78	20230111	9380	-59.97	20230803	2265	65.78	20221227	0.14	N	000680	5000	3940 억	756968	N	N	48	N	00	N
102	20231012	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	115	2	3.18	896155640	239679	297.66	3615	3840	3590	4695	2535	3615	3738.98	0.96	-70007	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2939	-124.33	0.51	12	0.30	-30.00	7326.00	9380	20230803	-60.23	2265	20221227	64.68	9380	-60.23	20230803	2265	64.68	20230111	9380	-60.23	20230803	2265	64.68	20221227	0.14	N	000680	5000	3940 억	756968	N	N	48	N	00	N
103	20231012	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	115	2	3.18	863065015	230812	286.65	3615	3840	3590	4695	2535	3615	3739.26	0.96	-67200	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2939	-124.33	0.51	12	0.29	-30.00	7326.00	9380	20230803	-60.23	2265	20221227	64.68	9380	-60.23	20230803	2265	64.68	20230111	9380	-60.23	20230803	2265	64.68	20221227	0.14	N	000680	5000	3940 억	756968	N	N	48	N	00	N
104	20231012	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	55	2	1.52	86370645	23722	29.46	3615	3680	3590	4695	2535	3615	3640.95	0.96	-10127	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2892	-122.33	0.50	12	0.03	-30.00	7326.00	9380	20230803	-60.87	2265	20221227	62.03	9380	-60.87	20230803	2265	62.03	20230111	9380	-60.87	20230803	2265	62.03	20221227	0.14	N	000680	5000	3940 억	756968	N	N	48	N	00	N
105	20231012	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-5	5	-0.14	3672815	1016	1.26	3615	3615	3610	4695	2535	3615	3614.98	0.96	-808	3761	3687	3576	3502	3391	3725	3540	3940	1080	5000	2160	5	1	78803016	2845	-120.33	0.49	12	0.00	-30.00	7326.00	9380	20230803	-61.51	2265	20221227	59.38	9380	-61.51	20230803	2265	59.38	20230111	9380	-61.51	20230803	2265	59.38	20221227	0.14	N	000680	5000	3940 억	756968	N	N	48	N	00	N
106	20231011	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	150	2	4.33	286579150	80029	60.17	3465	3650	3465	4500	2430	3465	3580.94	0.93	23494	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2849	-120.50	0.49	12	0.10	-30.00	7326.00	9380	20230803	-61.46	2265	20221227	59.60	9380	-61.46	20230803	2265	59.60	20230111	9380	-61.46	20230803	2265	59.60	20221227	0.14	N	000680	5000	3940 억	733828	N	N	48	N	00	N
107	20231011	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	145	2	4.18	254080065	71019	53.40	3465	3650	3465	4500	2430	3465	3577.64	0.93	20329	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2845	-120.33	0.49	12	0.09	-30.00	7326.00	9380	20230803	-61.51	2265	20221227	59.38	9380	-61.51	20230803	2265	59.38	20230111	9380	-61.51	20230803	2265	59.38	20221227	0.14	N	000680	5000	3940 억	733828	N	N	0	N	00	N
108	20231011	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	110	2	3.17	216226540	60500	45.49	3465	3650	3465	4500	2430	3465	3573.99	0.93	13777	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2817	-119.17	0.49	12	0.08	-30.00	7326.00	9380	20230803	-61.89	2265	20221227	57.84	9380	-61.89	20230803	2265	57.84	20230111	9380	-61.89	20230803	2265	57.84	20221227	0.14	N	000680	5000	3940 억	733828	N	N	0	N	00	N
109	20231011	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	135	2	3.90	184030255	51504	38.72	3465	3650	3465	4500	2430	3465	3573.13	0.93	9982	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2837	-120.00	0.49	12	0.07	-30.00	7326.00	9380	20230803	-61.62	2265	20221227	58.94	9380	-61.62	20230803	2265	58.94	20230111	9380	-61.62	20230803	2265	58.94	20221227	0.14	N	000680	5000	3940 억	733828	N	N	0	N	00	N
110	20231011	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	135	2	3.90	170479385	47738	35.89	3465	3650	3465	4500	2430	3465	3571.15	0.93	8197	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2837	-120.00	0.49	12	0.06	-30.00	7326.00	9380	20230803	-61.62	2265	20221227	58.94	9380	-61.62	20230803	2265	58.94	20230111	9380	-61.62	20230803	2265	58.94	20221227	0.14	N	000680	5000	3940 억	733828	N	N	0	N	00	N
111	20231011	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	120	2	3.46	135358005	37969	28.55	3465	3650	3465	4500	2430	3465	3564.96	0.93	4663	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2825	-119.50	0.49	12	0.05	-30.00	7326.00	9380	20230803	-61.78	2265	20221227	58.28	9380	-61.78	20230803	2265	58.28	20230111	9380	-61.78	20230803	2265	58.28	20221227	0.14	N	000680	5000	3940 억	733828	N	N	0	N	00	N
112	20231011	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	125	2	3.61	109778135	30803	23.16	3465	3650	3465	4500	2430	3465	3563.88	0.93	1861	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2829	-119.67	0.49	12	0.04	-30.00	7326.00	9380	20230803	-61.73	2265	20221227	58.50	9380	-61.73	20230803	2265	58.50	20230111	9380	-61.73	20230803	2265	58.50	20221227	0.14	N	000680	5000	3940 억	733828	N	N	0	N	00	N
113	20231011	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	185	2	5.34	10537980	3036	2.28	3465	3650	3465	4500	2430	3465	3471.01	0.93	463	3805	3635	3530	3360	3255	3582	3307	3940	1035	5000	2070	5	1	78803016	2876	-121.67	0.50	12	0.00	-30.00	7326.00	9380	20230803	-61.09	2265	20221227	61.15	9380	-61.09	20230803	2265	61.15	20230111	9380	-61.09	20230803	2265	61.15	20221227	0.14	N	000680	5000	3940 억	733828	Y	N	0	N	00	N
114	20231010	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	-200	5	-5.46	470346260	132524	108.36	3700	3700	3425	4760	2570	3665	3549.14	0.93	6697	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2731	-115.50	0.47	12	0.17	-30.00	7326.00	9380	20230803	-63.06	2265	20221227	52.98	9380	-63.06	20230803	2265	52.98	20230111	9380	-63.06	20230803	2265	52.98	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
115	20231010	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-195	5	-5.32	460594715	129713	106.06	3700	3700	3425	4760	2570	3665	3550.88	0.93	6479	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2734	-115.67	0.47	12	0.16	-30.00	7326.00	9380	20230803	-63.01	2265	20221227	53.20	9380	-63.01	20230803	2265	53.20	20230111	9380	-63.01	20230803	2265	53.20	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
116	20231010	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	-180	5	-4.91	386242460	108244	88.51	3700	3700	3480	4760	2570	3665	3568.26	0.93	2557	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2746	-116.17	0.48	12	0.14	-30.00	7326.00	9380	20230803	-62.85	2265	20221227	53.86	9380	-62.85	20230803	2265	53.86	20230111	9380	-62.85	20230803	2265	53.86	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
117	20231010	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-135	5	-3.68	338716765	94683	77.42	3700	3700	3515	4760	2570	3665	3577.38	0.93	2380	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2782	-117.67	0.48	12	0.12	-30.00	7326.00	9380	20230803	-62.37	2265	20221227	55.85	9380	-62.37	20230803	2265	55.85	20230111	9380	-62.37	20230803	2265	55.85	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
118	20231010	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-105	5	-2.86	246133515	68473	55.99	3700	3700	3545	4760	2570	3665	3594.61	0.93	-4184	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2805	-118.67	0.49	12	0.09	-30.00	7326.00	9380	20230803	-62.05	2265	20221227	57.17	9380	-62.05	20230803	2265	57.17	20230111	9380	-62.05	20230803	2265	57.17	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
119	20231010	110107	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-85	5	-2.32	171080225	47403	38.76	3700	3700	3550	4760	2570	3665	3609.06	0.93	-11086	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2821	-119.33	0.49	12	0.06	-30.00	7326.00	9380	20230803	-61.83	2265	20221227	58.06	9380	-61.83	20230803	2265	58.06	20230111	9380	-61.83	20230803	2265	58.06	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
120	20231010	100107	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-90	5	-2.46	143283495	39650	32.42	3700	3700	3550	4760	2570	3665	3613.71	0.93	-13034	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2817	-119.17	0.49	12	0.05	-30.00	7326.00	9380	20230803	-61.89	2265	20221227	57.84	9380	-61.89	20230803	2265	57.84	20230111	9380	-61.89	20230803	2265	57.84	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
121	20231010	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	25	2	0.68	10188990	2755	2.25	3700	3700	3670	4760	2570	3665	3698.36	0.93	-464	3785	3725	3605	3545	3425	3755	3575	3940	1095	5000	2190	5	1	78803016	2908	-123.00	0.50	12	0.00	-30.00	7326.00	9380	20230803	-60.66	2265	20221227	62.91	9380	-60.66	20230803	2265	62.91	20230111	9380	-60.66	20230803	2265	62.91	20221227	0.16	N	000680	5000	3940 억	733668	N	N	0	N	00	N
122	20231006	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	170	2	4.86	437578470	121070	98.86	3490	3665	3485	4540	2450	3495	3614.46	0.88	31932	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2888	-122.17	0.50	12	0.15	-30.00	7326.00	9380	20230803	-60.93	2265	20221227	61.81	9380	-60.93	20230803	2265	61.81	20230111	9380	-60.93	20230803	2265	61.81	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N
123	20231006	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	125	2	3.58	402997875	111591	91.12	3490	3665	3485	4540	2450	3495	3611.59	0.88	33499	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2853	-120.67	0.49	12	0.14	-30.00	7326.00	9380	20230803	-61.41	2265	20221227	59.82	9380	-61.41	20230803	2265	59.82	20230111	9380	-61.41	20230803	2265	59.82	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N
124	20231006	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	135	2	3.86	352093680	97564	79.66	3490	3665	3485	4540	2450	3495	3609.08	0.88	33058	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2861	-121.00	0.50	12	0.12	-30.00	7326.00	9380	20230803	-61.30	2265	20221227	60.26	9380	-61.30	20230803	2265	60.26	20230111	9380	-61.30	20230803	2265	60.26	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N
125	20231006	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	145	2	4.15	324520760	89970	73.46	3490	3665	3485	4540	2450	3495	3607.24	0.88	28792	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2868	-121.33	0.50	12	0.11	-30.00	7326.00	9380	20230803	-61.19	2265	20221227	60.71	9380	-61.19	20230803	2265	60.71	20230111	9380	-61.19	20230803	2265	60.71	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N
126	20231006	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	150	2	4.29	289637050	80407	65.66	3490	3665	3485	4540	2450	3495	3602.40	0.88	23612	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2872	-121.50	0.50	12	0.10	-30.00	7326.00	9380	20230803	-61.14	2265	20221227	60.93	9380	-61.14	20230803	2265	60.93	20230111	9380	-61.14	20230803	2265	60.93	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N
127	20231006	110107	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	170	2	4.86	250659815	69685	56.90	3490	3665	3485	4540	2450	3495	3597.33	0.88	23864	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2888	-122.17	0.50	12	0.09	-30.00	7326.00	9380	20230803	-60.93	2265	20221227	61.81	9380	-60.93	20230803	2265	61.81	20230111	9380	-60.93	20230803	2265	61.81	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N
128	20231006	100107	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	140	2	4.01	164920385	46142	37.68	3490	3635	3485	4540	2450	3495	3574.54	0.88	21818	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2864	-121.17	0.50	12	0.06	-30.00	7326.00	9380	20230803	-61.25	2265	20221227	60.49	9380	-61.25	20230803	2265	60.49	20230111	9380	-61.25	20230803	2265	60.49	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N
129	20231006	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	20	2	0.57	11359060	3251	2.65	3490	3515	3490	4540	2450	3495	3493.96	0.88	575	3675	3585	3530	3440	3385	3557	3412	3940	1045	5000	2090	5	1	78803016	2770	-117.17	0.48	12	0.00	-30.00	7326.00	9380	20230803	-62.53	2265	20221227	55.19	9380	-62.53	20230803	2265	55.19	20230111	9380	-62.53	20230803	2265	55.19	20221227	0.12	N	000680	5000	3940 억	696020	N	N	0	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History