KissMeData/003010/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 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	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5260	-120	5	-2.23	373415690	70298	87.51	5380	5420	5260	6990	3770	5380	5312.67	2.32	-20006	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	669	-32.27	0.58	12	0.55	-163.00	9146.00	8720	20230113	-39.68	5060	20230726	3.95	8720	-39.68	20230113	5060	3.95	20230726	8720	-39.68	20230113	5060	3.95	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
3	20231031	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5290	-90	5	-1.67	321285730	60412	75.21	5380	5420	5260	6990	3770	5380	5318.24	2.32	-15752	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	673	-32.45	0.58	12	0.48	-163.00	9146.00	8720	20230113	-39.33	5060	20230726	4.55	8720	-39.33	20230113	5060	4.55	20230726	8720	-39.33	20230113	5060	4.55	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
4	20231031	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5280	-100	5	-1.86	262908960	49341	61.42	5380	5420	5260	6990	3770	5380	5328.41	2.32	-10430	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	671	-32.39	0.58	12	0.39	-163.00	9146.00	8720	20230113	-39.45	5060	20230726	4.35	8720	-39.45	20230113	5060	4.35	20230726	8720	-39.45	20230113	5060	4.35	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
5	20231031	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	-80	5	-1.49	233449410	43771	54.49	5380	5420	5260	6990	3770	5380	5333.43	2.32	-6234	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	674	-32.52	0.58	12	0.34	-163.00	9146.00	8720	20230113	-39.22	5060	20230726	4.74	8720	-39.22	20230113	5060	4.74	20230726	8720	-39.22	20230113	5060	4.74	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
6	20231031	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5260	-120	5	-2.23	200500680	37538	46.73	5380	5420	5260	6990	3770	5380	5341.27	2.32	-4722	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	669	-32.27	0.58	12	0.30	-163.00	9146.00	8720	20230113	-39.68	5060	20230726	3.95	8720	-39.68	20230113	5060	3.95	20230726	8720	-39.68	20230113	5060	3.95	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
7	20231031	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	-10	5	-0.19	126676900	23618	29.40	5380	5420	5320	6990	3770	5380	5363.57	2.32	-2278	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	683	-32.94	0.59	12	0.19	-163.00	9146.00	8720	20230113	-38.42	5060	20230726	6.13	8720	-38.42	20230113	5060	6.13	20230726	8720	-38.42	20230113	5060	6.13	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
8	20231031	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	5360	-20	5	-0.37	81431770	15154	18.87	5380	5420	5330	6990	3770	5380	5373.62	2.32	-719	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	681	-32.88	0.59	12	0.12	-163.00	9146.00	8720	20230113	-38.53	5060	20230726	5.93	8720	-38.53	20230113	5060	5.93	20230726	8720	-38.53	20230113	5060	5.93	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
9	20231031	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	0	3	0.00	9764720	1815	2.26	5380	5390	5380	6990	3770	5380	5380.01	2.32	-409	5533	5456	5303	5226	5073	5495	5265	64	1610	500	3870	10	1	12712747	684	-33.01	0.59	12	0.01	-163.00	9146.00	8720	20230113	-38.30	5060	20230726	6.32	8720	-38.30	20230113	5060	6.32	20230726	8720	-38.30	20230113	5060	6.32	20230726	4.31	N	003010	500	63 억	295012	N	N	1	N	N
10	20231030	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	190	2	3.66	420895920	79816	44.72	5190	5380	5150	6740	3640	5190	5272.64	2.20	14869	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	684	-33.01	0.59	12	0.63	-163.00	9146.00	8720	20230113	-38.30	5060	20230726	6.32	8720	-38.30	20230113	5060	6.32	20230726	8720	-38.30	20230113	5060	6.32	20230726	4.44	N	003010	500	63 억	279326	N	N	1	N	N
11	20231030	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	160	2	3.08	375759650	71412	40.01	5190	5380	5150	6740	3640	5190	5261.87	2.20	13235	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	680	-32.82	0.58	12	0.56	-163.00	9146.00	8720	20230113	-38.65	5060	20230726	5.73	8720	-38.65	20230113	5060	5.73	20230726	8720	-38.65	20230113	5060	5.73	20230726	4.44	N	003010	500	63 억	279326	N	N	3	N	N
12	20231030	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5330	140	2	2.70	304289450	58016	32.51	5190	5340	5150	6740	3640	5190	5244.94	2.20	7645	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	678	-32.70	0.58	12	0.46	-163.00	9146.00	8720	20230113	-38.88	5060	20230726	5.34	8720	-38.88	20230113	5060	5.34	20230726	8720	-38.88	20230113	5060	5.34	20230726	4.44	N	003010	500	63 억	279326	N	N	3	N	N
13	20231030	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5280	90	2	1.73	236143320	45188	25.32	5190	5300	5150	6740	3640	5190	5225.81	2.20	3249	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	671	-32.39	0.58	12	0.36	-163.00	9146.00	8720	20230113	-39.45	5060	20230726	4.35	8720	-39.45	20230113	5060	4.35	20230726	8720	-39.45	20230113	5060	4.35	20230726	4.44	N	003010	500	63 억	279326	N	N	3	N	N
14	20231030	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5250	60	2	1.16	182345030	34988	19.60	5190	5280	5150	6740	3640	5190	5211.65	2.20	-1495	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	667	-32.21	0.57	12	0.28	-163.00	9146.00	8720	20230113	-39.79	5060	20230726	3.75	8720	-39.79	20230113	5060	3.75	20230726	8720	-39.79	20230113	5060	3.75	20230726	4.44	N	003010	500	63 억	279326	N	N	3	N	N
15	20231030	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5270	80	2	1.54	133196390	25581	14.33	5190	5280	5150	6740	3640	5190	5206.86	2.20	-1954	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	670	-32.33	0.58	12	0.20	-163.00	9146.00	8720	20230113	-39.56	5060	20230726	4.15	8720	-39.56	20230113	5060	4.15	20230726	8720	-39.56	20230113	5060	4.15	20230726	4.44	N	003010	500	63 억	279326	N	N	3	N	N
16	20231030	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5210	20	2	0.39	87504300	16882	9.46	5190	5210	5150	6740	3640	5190	5183.28	2.20	-3323	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	662	-31.96	0.57	12	0.13	-163.00	9146.00	8720	20230113	-40.25	5060	20230726	2.96	8720	-40.25	20230113	5060	2.96	20230726	8720	-40.25	20230113	5060	2.96	20230726	4.44	N	003010	500	63 억	279326	N	N	3	N	N
17	20231030	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	10	2	0.19	22296600	4296	2.41	5190	5200	5190	6740	3640	5190	5190.08	2.20	-1993	5430	5310	5210	5090	4990	5260	5040	64	1550	500	3730	10	1	12712747	661	-31.90	0.57	12	0.03	-163.00	9146.00	8720	20230113	-40.37	5060	20230726	2.77	8720	-40.37	20230113	5060	2.77	20230726	8720	-40.37	20230113	5060	2.77	20230726	4.44	N	003010	500	63 억	279326	N	N	3	N	N
18	20231027	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-70	5	-1.33	917679800	176305	82.77	5240	5330	5110	6830	3690	5260	5205.23	2.29	-11977	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	660	-31.84	0.57	12	1.39	-163.00	9146.00	8720	20230113	-40.48	5060	20230726	2.57	8720	-40.48	20230113	5060	2.57	20230726	8720	-40.48	20230113	5060	2.57	20230726	4.39	N	003010	500	63 억	291212	N	N	3	N	N
19	20231027	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	-30	5	-0.57	872373930	167578	78.67	5240	5330	5110	6830	3690	5260	5205.76	2.29	-11806	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	665	-32.09	0.57	12	1.32	-163.00	9146.00	8720	20230113	-40.02	5060	20230726	3.36	8720	-40.02	20230113	5060	3.36	20230726	8720	-40.02	20230113	5060	3.36	20230726	4.39	N	003010	500	63 억	291212	N	N	5	N	N
20	20231027	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	-60	5	-1.14	803150440	154261	72.42	5240	5330	5110	6830	3690	5260	5206.42	2.29	-9753	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	661	-31.90	0.57	12	1.21	-163.00	9146.00	8720	20230113	-40.37	5060	20230726	2.77	8720	-40.37	20230113	5060	2.77	20230726	8720	-40.37	20230113	5060	2.77	20230726	4.39	N	003010	500	63 억	291212	N	N	5	N	N
21	20231027	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	-60	5	-1.14	691644320	132793	62.34	5240	5330	5110	6830	3690	5260	5208.42	2.29	-21385	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	661	-31.90	0.57	12	1.04	-163.00	9146.00	8720	20230113	-40.37	5060	20230726	2.77	8720	-40.37	20230113	5060	2.77	20230726	8720	-40.37	20230113	5060	2.77	20230726	4.39	N	003010	500	63 억	291212	N	N	5	N	N
22	20231027	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	40	2	0.76	357570240	68339	32.08	5240	5330	5160	6830	3690	5260	5232.28	2.29	-20579	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	674	-32.52	0.58	12	0.54	-163.00	9146.00	8720	20230113	-39.22	5060	20230726	4.74	8720	-39.22	20230113	5060	4.74	20230726	8720	-39.22	20230113	5060	4.74	20230726	4.39	N	003010	500	63 억	291212	N	N	5	N	N
23	20231027	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5290	30	2	0.57	319849280	61228	28.74	5240	5300	5160	6830	3690	5260	5223.87	2.29	-20861	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	673	-32.45	0.58	12	0.48	-163.00	9146.00	8720	20230113	-39.33	5060	20230726	4.55	8720	-39.33	20230113	5060	4.55	20230726	8720	-39.33	20230113	5060	4.55	20230726	4.39	N	003010	500	63 억	291212	N	N	5	N	N
24	20231027	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	-30	5	-0.57	286082580	54791	25.72	5240	5300	5160	6830	3690	5260	5221.30	2.29	-20828	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	665	-32.09	0.57	12	0.43	-163.00	9146.00	8720	20230113	-40.02	5060	20230726	3.36	8720	-40.02	20230113	5060	3.36	20230726	8720	-40.02	20230113	5060	3.36	20230726	4.39	N	003010	500	63 억	291212	N	N	5	N	N
25	20231027	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5280	20	2	0.38	18233320	3472	1.63	5240	5280	5240	6830	3690	5260	5251.40	2.29	1077	5566	5412	5336	5182	5106	5375	5145	64	1570	500	3780	10	1	12712747	671	-32.39	0.58	12	0.03	-163.00	9146.00	8720	20230113	-39.45	5060	20230726	4.35	8720	-39.45	20230113	5060	4.35	20230726	8720	-39.45	20230113	5060	4.35	20230726	4.39	N	003010	500	63 억	291212	N	N	5	N	N
26	20231026	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5260	-250	5	-4.54	1113860530	209152	111.93	5440	5490	5260	7160	3860	5510	5324.91	2.87	-71155	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	669	-32.27	0.58	12	1.65	-163.00	9146.00	8720	20230113	-39.68	5060	20230726	3.95	8720	-39.68	20230113	5060	3.95	20230726	8720	-39.68	20230113	5060	3.95	20230726	4.52	N	003010	500	63 억	364645	N	N	5	N	N
27	20231026	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5320	-190	5	-3.45	922734400	172905	92.53	5440	5490	5270	7160	3860	5510	5335.87	2.87	-69713	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	676	-32.64	0.58	12	1.36	-163.00	9146.00	8720	20230113	-38.99	5060	20230726	5.14	8720	-38.99	20230113	5060	5.14	20230726	8720	-38.99	20230113	5060	5.14	20230726	4.52	N	003010	500	63 억	364645	N	N	9	N	N
28	20231026	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	-210	5	-3.81	845682230	158369	84.75	5440	5490	5270	7160	3860	5510	5339.10	2.87	-69427	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	674	-32.52	0.58	12	1.25	-163.00	9146.00	8720	20230113	-39.22	5060	20230726	4.74	8720	-39.22	20230113	5060	4.74	20230726	8720	-39.22	20230113	5060	4.74	20230726	4.52	N	003010	500	63 억	364645	N	N	9	N	N
29	20231026	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	-210	5	-3.81	677942520	126664	67.79	5440	5490	5270	7160	3860	5510	5351.31	2.87	-56222	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	674	-32.52	0.58	12	1.00	-163.00	9146.00	8720	20230113	-39.22	5060	20230726	4.74	8720	-39.22	20230113	5060	4.74	20230726	8720	-39.22	20230113	5060	4.74	20230726	4.52	N	003010	500	63 억	364645	N	N	9	N	N
30	20231026	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	-210	5	-3.81	598307840	111601	59.73	5440	5490	5290	7160	3860	5510	5360.08	2.87	-54467	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	674	-32.52	0.58	12	0.88	-163.00	9146.00	8720	20230113	-39.22	5060	20230726	4.74	8720	-39.22	20230113	5060	4.74	20230726	8720	-39.22	20230113	5060	4.74	20230726	4.52	N	003010	500	63 억	364645	N	N	9	N	N
31	20231026	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	-160	5	-2.90	452636480	84209	45.07	5440	5490	5340	7160	3860	5510	5373.89	2.87	-44453	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	680	-32.82	0.58	12	0.66	-163.00	9146.00	8720	20230113	-38.65	5060	20230726	5.73	8720	-38.65	20230113	5060	5.73	20230726	8720	-38.65	20230113	5060	5.73	20230726	4.52	N	003010	500	63 억	364645	N	N	9	N	N
32	20231026	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	-140	5	-2.54	350323780	65132	34.86	5440	5490	5340	7160	3860	5510	5377.08	2.87	-41403	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	683	-32.94	0.59	12	0.51	-163.00	9146.00	8720	20230113	-38.42	5060	20230726	6.13	8720	-38.42	20230113	5060	6.13	20230726	8720	-38.42	20230113	5060	6.13	20230726	4.52	N	003010	500	63 억	364645	N	N	9	N	N
33	20231026	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	-110	5	-2.00	41955450	7720	4.13	5440	5490	5400	7160	3860	5510	5426.15	2.87	-521	5703	5606	5553	5456	5403	5580	5430	64	1650	500	3960	10	1	12712747	686	-33.13	0.59	12	0.06	-163.00	9146.00	8720	20230113	-38.07	5060	20230726	6.72	8720	-38.07	20230113	5060	6.72	20230726	8720	-38.07	20230113	5060	6.72	20230726	4.52	N	003010	500	63 억	364645	N	N	9	N	N
34	20231025	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-170	5	-2.99	1024851640	184765	13.00	5620	5650	5500	7380	3980	5680	5546.53	2.62	27917	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	700	-33.80	0.60	12	1.45	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	4.55	N	003010	500	63 억	333192	N	N	9	N	N
35	20231025	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-160	5	-2.82	964345210	173786	12.23	5620	5650	5500	7380	3980	5680	5548.73	2.62	31641	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	702	-33.87	0.60	12	1.37	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	4.55	N	003010	500	63 억	333192	N	N	17	N	N
36	20231025	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	-140	5	-2.46	868700470	156489	11.01	5620	5650	5500	7380	3980	5680	5550.86	2.62	34177	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	704	-33.99	0.61	12	1.23	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.55	N	003010	500	63 억	333192	N	N	17	N	N
37	20231025	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-110	5	-1.94	825235210	148651	10.46	5620	5650	5500	7380	3980	5680	5551.14	2.62	37412	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	708	-34.17	0.61	12	1.17	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.55	N	003010	500	63 억	333192	N	N	17	N	N
38	20231025	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-120	5	-2.11	765142790	137816	9.70	5620	5650	5500	7380	3980	5680	5551.54	2.62	38574	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	707	-34.11	0.61	12	1.08	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	4.55	N	003010	500	63 억	333192	N	N	17	N	N
39	20231025	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-110	5	-1.94	659877000	118931	8.37	5620	5650	5500	7380	3980	5680	5547.95	2.62	36234	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	708	-34.17	0.61	12	0.94	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.55	N	003010	500	63 억	333192	N	N	17	N	N
40	20231025	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	-140	5	-2.46	587247420	105796	7.44	5620	5650	5500	7380	3980	5680	5550.25	2.62	34996	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	704	-33.99	0.61	12	0.83	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.55	N	003010	500	63 억	333192	N	N	17	N	N
41	20231025	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-90	5	-1.58	132697910	23772	1.67	5620	5630	5510	7380	3980	5680	5580.40	2.62	4040	6380	6030	5630	5280	4880	6205	5455	64	1700	500	4080	10	1	12712747	711	-34.29	0.61	12	0.19	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.55	N	003010	500	63 억	333192	N	N	17	N	N
42	20231024	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	410	2	7.78	7979301050	1415397	785.85	5270	5980	5230	6850	3690	5270	5637.43	1.53	147738	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	722	-34.85	0.62	12	11.13	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	4.93	N	003010	500	63 억	195133	N	N	17	N	N
43	20231024	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	420	2	7.97	7684620970	1363311	756.93	5270	5980	5230	6850	3690	5270	5636.73	1.53	135348	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	723	-34.91	0.62	12	10.72	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	4.93	N	003010	500	63 억	195133	N	N	0	N	N
44	20231024	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	440	2	8.35	7117558790	1263539	701.53	5270	5980	5230	6850	3690	5270	5633.03	1.53	90008	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	726	-35.03	0.62	12	9.94	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	4.93	N	003010	500	63 억	195133	N	N	0	N	N
45	20231024	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	380	2	7.21	3100087790	563199	312.70	5270	5730	5230	6850	3690	5270	5504.43	1.53	36073	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	718	-34.66	0.62	12	4.43	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	4.93	N	003010	500	63 억	195133	N	N	0	N	N
46	20231024	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	220	2	4.17	1363399920	253310	140.64	5270	5500	5230	6850	3690	5270	5382.34	1.53	18198	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	698	-33.68	0.60	12	1.99	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	4.93	N	003010	500	63 억	195133	N	N	0	N	N
47	20231024	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	210	2	3.98	998599100	186387	103.48	5270	5500	5230	6850	3690	5270	5357.66	1.53	13731	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	697	-33.62	0.60	12	1.47	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.93	N	003010	500	63 억	195133	N	N	0	N	N
48	20231024	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	70	2	1.33	411580200	76597	42.53	5270	5500	5270	6850	3690	5270	5373.32	1.53	8371	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	679	-32.76	0.58	12	0.60	-163.00	9146.00	8720	20230113	-38.76	5060	20230726	5.53	8720	-38.76	20230113	5060	5.53	20230726	8720	-38.76	20230113	5060	5.53	20230726	4.93	N	003010	500	63 억	195133	N	N	0	N	N
49	20231024	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	30	2	0.57	46593580	8833	4.90	5270	5310	5270	6850	3690	5270	5274.94	1.53	2758	5496	5382	5326	5212	5156	5355	5185	64	1580	500	3790	10	1	12712747	674	-32.52	0.58	12	0.07	-163.00	9146.00	8720	20230113	-39.22	5060	20230726	4.74	8720	-39.22	20230113	5060	4.74	20230726	8720	-39.22	20230113	5060	4.74	20230726	4.93	N	003010	500	63 억	195133	N	N	0	N	N
50	20231023	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5270	-70	5	-1.31	936733630	175535	52.04	5280	5440	5270	6940	3740	5340	5337.29	1.46	8058	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	670	-32.33	0.58	12	1.38	-163.00	9146.00	8720	20230113	-39.56	5060	20230726	4.15	8720	-39.56	20230113	5060	4.15	20230726	8720	-39.56	20230113	5060	4.15	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
51	20231023	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5290	-50	5	-0.94	851512060	159393	47.25	5280	5440	5280	6940	3740	5340	5342.22	1.46	6679	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	673	-32.45	0.58	12	1.25	-163.00	9146.00	8720	20230113	-39.33	5060	20230726	4.55	8720	-39.33	20230113	5060	4.55	20230726	8720	-39.33	20230113	5060	4.55	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
52	20231023	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5290	-50	5	-0.94	748900930	140022	41.51	5280	5440	5280	6940	3740	5340	5348.48	1.46	6042	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	673	-32.45	0.58	12	1.10	-163.00	9146.00	8720	20230113	-39.33	5060	20230726	4.55	8720	-39.33	20230113	5060	4.55	20230726	8720	-39.33	20230113	5060	4.55	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
53	20231023	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	40	2	0.75	556402620	103829	30.78	5280	5440	5280	6940	3740	5340	5358.91	1.46	5369	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	684	-33.01	0.59	12	0.82	-163.00	9146.00	8720	20230113	-38.30	5060	20230726	6.32	8720	-38.30	20230113	5060	6.32	20230726	8720	-38.30	20230113	5060	6.32	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
54	20231023	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	60	2	1.12	507773940	94774	28.10	5280	5440	5280	6940	3740	5340	5357.81	1.46	5545	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	686	-33.13	0.59	12	0.75	-163.00	9146.00	8720	20230113	-38.07	5060	20230726	6.72	8720	-38.07	20230113	5060	6.72	20230726	8720	-38.07	20230113	5060	6.72	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
55	20231023	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	60	2	1.12	373896390	69896	20.72	5280	5430	5280	6940	3740	5340	5349.38	1.46	5423	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	686	-33.13	0.59	12	0.55	-163.00	9146.00	8720	20230113	-38.07	5060	20230726	6.72	8720	-38.07	20230113	5060	6.72	20230726	8720	-38.07	20230113	5060	6.72	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
56	20231023	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	0	3	0.00	267393500	50063	14.84	5280	5400	5280	6940	3740	5340	5341.15	1.46	4016	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	679	-32.76	0.58	12	0.39	-163.00	9146.00	8720	20230113	-38.76	5060	20230726	5.53	8720	-38.76	20230113	5060	5.53	20230726	8720	-38.76	20230113	5060	5.53	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
57	20231023	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5290	-50	5	-0.94	34490000	6525	1.93	5280	5340	5280	6940	3740	5340	5282.03	1.46	523	5773	5556	5423	5206	5073	5490	5140	64	1600	500	3840	10	1	12712747	673	-32.45	0.58	12	0.05	-163.00	9146.00	8720	20230113	-39.33	5060	20230726	4.55	8720	-39.33	20230113	5060	4.55	20230726	8720	-39.33	20230113	5060	4.55	20230726	5.31	N	003010	500	63 억	185896	N	N	0	N	N
58	20231020	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	-220	5	-3.96	1785498650	329618	12.68	5540	5640	5290	7220	3900	5560	5416.88	1.55	-15268	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	679	-32.76	0.58	12	2.59	-163.00	9146.00	8720	20230113	-38.76	5060	20230726	5.53	8720	-38.76	20230113	5060	5.53	20230726	8720	-38.76	20230113	5060	5.53	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
59	20231020	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	-160	5	-2.88	1645904460	303522	11.68	5540	5640	5290	7220	3900	5560	5422.69	1.55	-13403	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	686	-33.13	0.59	12	2.39	-163.00	9146.00	8720	20230113	-38.07	5060	20230726	6.72	8720	-38.07	20230113	5060	6.72	20230726	8720	-38.07	20230113	5060	6.72	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
60	20231020	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-110	5	-1.98	1431142960	263811	10.15	5540	5640	5290	7220	3900	5560	5424.88	1.55	-13603	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	693	-33.44	0.60	12	2.08	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
61	20231020	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-120	5	-2.16	1340119000	247083	9.51	5540	5640	5290	7220	3900	5560	5423.76	1.55	-13161	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	692	-33.37	0.59	12	1.94	-163.00	9146.00	8720	20230113	-37.61	5060	20230726	7.51	8720	-37.61	20230113	5060	7.51	20230726	8720	-37.61	20230113	5060	7.51	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
62	20231020	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5390	-170	5	-3.06	1282528310	236431	9.10	5540	5640	5290	7220	3900	5560	5424.53	1.55	-12119	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	685	-33.07	0.59	12	1.86	-163.00	9146.00	8720	20230113	-38.19	5060	20230726	6.52	8720	-38.19	20230113	5060	6.52	20230726	8720	-38.19	20230113	5060	6.52	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
63	20231020	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	-190	5	-3.42	1113325440	204857	7.88	5540	5640	5290	7220	3900	5560	5434.65	1.55	-11964	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	683	-32.94	0.59	12	1.61	-163.00	9146.00	8720	20230113	-38.42	5060	20230726	6.13	8720	-38.42	20230113	5060	6.13	20230726	8720	-38.42	20230113	5060	6.13	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
64	20231020	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-110	5	-1.98	662624680	120937	4.65	5540	5640	5390	7220	3900	5560	5479.09	1.55	-14396	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	693	-33.44	0.60	12	0.95	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
65	20231020	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	30	2	0.54	77219540	13930	0.54	5540	5590	5530	7220	3900	5560	5543.40	1.55	-1069	6593	6076	5763	5246	4933	5920	5090	64	1660	500	4000	10	1	12712747	711	-34.29	0.61	12	0.11	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	5.04	N	003010	500	63 억	197541	N	N	33	N	N
66	20231019	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-30	5	-0.54	15196506790	2564837	790.83	5600	6280	5450	7260	3920	5590	5925.18	1.66	-13420	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	707	-34.11	0.61	12	20.18	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	5.02	N	003010	500	63 억	210846	N	N	33	N	N
67	20231019	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	10	2	0.18	14872736840	2506431	772.82	5600	6280	5450	7260	3920	5590	5933.85	1.66	-20271	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	712	-34.36	0.61	12	19.72	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	5.02	N	003010	500	63 억	210846	N	N	857	N	N
68	20231019	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	20	2	0.36	14331048150	2408891	742.74	5600	6280	5450	7260	3920	5590	5949.25	1.66	-31071	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	713	-34.42	0.61	12	18.95	-163.00	9146.00	8720	20230113	-35.67	5060	20230726	10.87	8720	-35.67	20230113	5060	10.87	20230726	8720	-35.67	20230113	5060	10.87	20230726	5.02	N	003010	500	63 억	210846	N	N	857	N	N
69	20231019	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	70	2	1.25	13277089580	2221798	685.06	5600	6280	5450	7260	3920	5590	5975.85	1.66	-37140	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	720	-34.72	0.62	12	17.48	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	5.02	N	003010	500	63 억	210846	N	N	857	N	N
70	20231019	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	60	2	1.07	1056425940	188938	58.26	5600	5760	5450	7260	3920	5590	5591.39	1.66	-33579	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	718	-34.66	0.62	12	1.49	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	5.02	N	003010	500	63 억	210846	N	N	857	N	N
71	20231019	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-90	5	-1.61	364226750	65957	20.34	5600	5610	5460	7260	3920	5590	5522.07	1.66	-10711	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	699	-33.74	0.60	12	0.52	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	5.02	N	003010	500	63 억	210846	N	N	857	N	N
72	20231019	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-70	5	-1.25	306588890	55516	17.12	5600	5610	5460	7260	3920	5590	5522.39	1.66	-7648	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	702	-33.87	0.60	12	0.44	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	5.02	N	003010	500	63 억	210846	N	N	857	N	N
73	20231019	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-40	5	-0.72	40031700	7162	2.21	5600	5610	5540	7260	3920	5590	5589.45	1.66	-4255	6030	5810	5660	5440	5290	5920	5550	64	1670	500	4020	10	1	12712747	706	-34.05	0.61	12	0.06	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	8720	-36.35	20230113	5060	9.68	20230726	8720	-36.35	20230113	5060	9.68	20230726	5.02	N	003010	500	63 억	210846	N	N	857	N	N
74	20231018	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	80	2	1.45	1825231160	321220	207.92	5530	5880	5510	7160	3860	5510	5682.82	1.50	15946	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	711	-34.29	0.61	12	2.53	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.83	N	003010	500	63 억	190818	N	N	857	N	N
75	20231018	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	120	2	2.18	1731185350	304467	197.08	5530	5880	5510	7160	3860	5510	5686.61	1.50	14508	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	716	-34.54	0.62	12	2.39	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.83	N	003010	500	63 억	190818	N	N	0	N	N
76	20231018	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	110	2	2.00	1625568070	285624	184.88	5530	5880	5510	7160	3860	5510	5692.01	1.50	14872	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	714	-34.48	0.61	12	2.25	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.83	N	003010	500	63 억	190818	N	N	0	N	N
77	20231018	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	110	2	2.00	1549507000	272066	176.10	5530	5880	5510	7160	3860	5510	5696.11	1.50	15014	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	714	-34.48	0.61	12	2.14	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.83	N	003010	500	63 억	190818	N	N	0	N	N
78	20231018	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	120	2	2.18	1491832470	261817	169.47	5530	5880	5510	7160	3860	5510	5698.81	1.50	14719	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	716	-34.54	0.62	12	2.06	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.83	N	003010	500	63 억	190818	N	N	0	N	N
79	20231018	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	200	2	3.63	1410311260	247411	160.14	5530	5880	5510	7160	3860	5510	5701.15	1.50	12910	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	726	-35.03	0.62	12	1.95	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	4.83	N	003010	500	63 억	190818	N	N	0	N	N
80	20231018	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	270	2	4.90	1224508300	214963	139.14	5530	5880	5510	7160	3860	5510	5697.35	1.50	11668	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	735	-35.46	0.63	12	1.69	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	4.83	N	003010	500	63 억	190818	N	N	0	N	N
81	20231018	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	10	2	0.18	24277300	4398	2.85	5530	5530	5510	7160	3860	5510	5523.57	1.50	-100	5743	5626	5563	5446	5383	5595	5415	64	1650	500	3960	10	1	12712747	702	-33.87	0.60	12	0.03	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	4.83	N	003010	500	63 억	190818	N	N	0	N	N
82	20231017	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-20	5	-0.36	852912650	152978	43.38	5570	5680	5500	7180	3880	5530	5575.74	1.33	21587	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	700	-33.80	0.60	12	1.20	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
83	20231017	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	0	3	0.00	642302500	114818	32.56	5570	5680	5510	7180	3880	5530	5594.09	1.33	22803	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	703	-33.93	0.60	12	0.90	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	8720	-36.58	20230113	5060	9.29	20230726	8720	-36.58	20230113	5060	9.29	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
84	20231017	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	10	2	0.18	553057960	98666	27.98	5570	5680	5540	7180	3880	5530	5605.36	1.33	24268	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	704	-33.99	0.61	12	0.78	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
85	20231017	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	50	2	0.90	459008670	81756	23.18	5570	5680	5560	7180	3880	5530	5614.37	1.33	25937	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	709	-34.23	0.61	12	0.64	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
86	20231017	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	70	2	1.27	394592000	70230	19.91	5570	5680	5560	7180	3880	5530	5618.57	1.33	24936	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	712	-34.36	0.61	12	0.55	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
87	20231017	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	60	2	1.08	335755190	59719	16.93	5570	5680	5560	7180	3880	5530	5622.25	1.33	23554	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	711	-34.29	0.61	12	0.47	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
88	20231017	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	110	2	1.99	265383280	47141	13.37	5570	5680	5560	7180	3880	5530	5629.56	1.33	20584	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	717	-34.60	0.62	12	0.37	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
89	20231017	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	50	2	0.90	10861330	1950	0.55	5570	5580	5560	7180	3880	5530	5569.91	1.33	70	5883	5706	5603	5426	5323	5655	5375	64	1650	500	3980	10	1	12712747	709	-34.23	0.61	12	0.02	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	4.89	N	003010	500	63 억	169531	N	N	0	N	N
90	20231016	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	-160	5	-2.81	1938817690	344305	98.82	5610	5780	5500	7390	3990	5690	5631.12	1.76	-52051	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	703	-33.93	0.60	12	2.71	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	8720	-36.58	20230113	5060	9.29	20230726	8720	-36.58	20230113	5060	9.29	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
91	20231016	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-130	5	-2.28	1734778590	307572	88.28	5610	5780	5500	7390	3990	5690	5640.19	1.76	-54696	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	707	-34.11	0.61	12	2.42	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
92	20231016	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-120	5	-2.11	1585494630	280714	80.57	5610	5780	5500	7390	3990	5690	5648.04	1.76	-51956	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	708	-34.17	0.61	12	2.21	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
93	20231016	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-130	5	-2.28	1458595780	257742	73.98	5610	5780	5530	7390	3990	5690	5659.10	1.76	-41949	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	707	-34.11	0.61	12	2.03	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
94	20231016	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-90	5	-1.58	1291455160	227687	65.35	5610	5780	5600	7390	3990	5690	5672.04	1.76	-34475	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	712	-34.36	0.61	12	1.79	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
95	20231016	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-60	5	-1.05	1152847400	203096	58.29	5610	5780	5600	7390	3990	5690	5676.35	1.76	-29643	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	716	-34.54	0.62	12	1.60	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
96	20231016	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	10	2	0.18	800904850	141242	40.54	5610	5780	5600	7390	3990	5690	5670.41	1.76	-12002	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	725	-34.97	0.62	12	1.11	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	8720	-34.63	20230113	5060	12.65	20230726	8720	-34.63	20230113	5060	12.65	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
97	20231016	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-60	5	-1.05	103817710	18502	5.31	5610	5630	5600	7390	3990	5690	5609.96	1.76	4627	5923	5806	5653	5536	5383	5730	5460	64	1700	500	4090	10	1	12712747	716	-34.54	0.62	12	0.15	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.70	N	003010	500	63 억	223803	N	N	308	N	N
98	20231012	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-140	5	-2.39	1910439500	332792	34.63	5870	5880	5690	7630	4110	5870	5739.84	1.65	5290	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	728	-35.15	0.63	12	2.62	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
99	20231012	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-150	5	-2.56	1662769560	289515	30.13	5870	5880	5690	7630	4110	5870	5742.37	1.65	220	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	727	-35.09	0.63	12	2.28	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
100	20231012	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-120	5	-2.04	1467852400	255482	26.59	5870	5880	5690	7630	4110	5870	5744.39	1.65	548	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	731	-35.28	0.63	12	2.01	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
101	20231012	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-120	5	-2.04	1346307100	234308	24.38	5870	5880	5690	7630	4110	5870	5744.77	1.65	82	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	731	-35.28	0.63	12	1.84	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
102	20231012	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-120	5	-2.04	1299437190	226153	23.54	5870	5880	5690	7630	4110	5870	5744.67	1.65	-969	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	731	-35.28	0.63	12	1.78	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
103	20231012	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-150	5	-2.56	1171202160	203840	21.21	5870	5880	5690	7630	4110	5870	5744.40	1.65	-4510	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	727	-35.09	0.63	12	1.60	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
104	20231012	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-120	5	-2.04	854831790	148504	15.45	5870	5880	5690	7630	4110	5870	5754.66	1.65	-16170	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	731	-35.28	0.63	12	1.17	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
105	20231012	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	-50	5	-0.85	116888980	19993	2.08	5870	5870	5800	7630	4110	5870	5843.75	1.65	119	6070	5970	5780	5680	5490	6020	5730	64	1760	500	4220	10	1	12712747	740	-35.71	0.64	12	0.16	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	3.92	N	003010	500	63 억	209363	N	N	0	N	N
106	20231011	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	-260	5	-4.24	5460609930	948130	20.96	5750	5880	5590	7960	4300	6130	5759.06	1.52	19518	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	746	-36.01	0.64	12	7.46	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
107	20231011	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-280	5	-4.57	5096118750	885927	19.59	5750	5880	5590	7960	4300	6130	5752.15	1.52	24569	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	744	-35.89	0.64	12	6.97	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
108	20231011	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-350	5	-5.71	4868019410	846826	18.72	5750	5880	5590	7960	4300	6130	5748.39	1.52	19995	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	735	-35.46	0.63	12	6.66	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
109	20231011	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	-290	5	-4.73	4570734010	795859	17.59	5750	5880	5590	7960	4300	6130	5742.97	1.52	18285	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	742	-35.83	0.64	12	6.26	-163.00	9146.00	8720	20230113	-33.03	5060	20230726	15.42	8720	-33.03	20230113	5060	15.42	20230726	8720	-33.03	20230113	5060	15.42	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
110	20231011	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-320	5	-5.22	4387099910	764332	16.90	5750	5880	5590	7960	4300	6130	5739.60	1.52	16123	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	739	-35.64	0.64	12	6.01	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
111	20231011	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-300	5	-4.89	4075015780	710707	15.71	5750	5880	5590	7960	4300	6130	5733.55	1.52	18499	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	741	-35.77	0.64	12	5.59	-163.00	9146.00	8720	20230113	-33.14	5060	20230726	15.22	8720	-33.14	20230113	5060	15.22	20230726	8720	-33.14	20230113	5060	15.22	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
112	20231011	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-350	5	-5.71	3272856970	572936	12.67	5750	5870	5590	7960	4300	6130	5712.17	1.52	29066	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	735	-35.46	0.63	12	4.51	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
113	20231011	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-440	5	-7.18	713088480	124673	2.76	5750	5870	5590	7960	4300	6130	5718.51	1.52	18236	6996	6562	5986	5552	4976	6780	5770	64	1830	500	4410	10	1	12712747	723	-34.91	0.62	12	0.98	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	3.94	N	003010	500	63 억	193233	N	N	0	N	N
114	20231010	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	6130	720	2	13.31	27649690220	4469203	16556.90	5410	6420	5410	7030	3790	5410	6186.89	1.72	-16660	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	779	-37.61	0.67	12	35.16	-163.00	9146.00	8720	20230113	-29.70	5060	20230726	21.15	8720	-29.70	20230113	5060	21.15	20230726	8720	-29.70	20230113	5060	21.15	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
115	20231010	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	6180	770	2	14.23	26768751640	4326080	16026.67	5410	6420	5410	7030	3790	5410	6187.80	1.72	-18576	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	786	-37.91	0.68	12	34.03	-163.00	9146.00	8720	20230113	-29.13	5060	20230726	22.13	8720	-29.13	20230113	5060	22.13	20230726	8720	-29.13	20230113	5060	22.13	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
116	20231010	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	6140	730	2	13.49	23780724360	3843786	14239.94	5410	6420	5410	7030	3790	5410	6186.84	1.72	-24032	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	781	-37.67	0.67	12	30.24	-163.00	9146.00	8720	20230113	-29.59	5060	20230726	21.34	8720	-29.59	20230113	5060	21.34	20230726	8720	-29.59	20230113	5060	21.34	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
117	20231010	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	790	2	14.60	22497315040	3633794	13461.99	5410	6420	5410	7030	3790	5410	6191.19	1.72	-29653	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	788	-38.04	0.68	12	28.58	-163.00	9146.00	8720	20230113	-28.90	5060	20230726	22.53	8720	-28.90	20230113	5060	22.53	20230726	8720	-28.90	20230113	5060	22.53	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
118	20231010	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	6140	730	2	13.49	21549616790	3480457	12893.92	5410	6420	5410	7030	3790	5410	6191.66	1.72	-26276	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	781	-37.67	0.67	12	27.38	-163.00	9146.00	8720	20230113	-29.59	5060	20230726	21.34	8720	-29.59	20230113	5060	21.34	20230726	8720	-29.59	20230113	5060	21.34	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
119	20231010	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	6180	770	2	14.23	20856445890	3367903	12476.95	5410	6420	5410	7030	3790	5410	6192.76	1.72	-25682	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	786	-37.91	0.68	12	26.49	-163.00	9146.00	8720	20230113	-29.13	5060	20230726	22.13	8720	-29.13	20230113	5060	22.13	20230726	8720	-29.13	20230113	5060	22.13	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
120	20231010	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	6230	820	2	15.16	18388618810	2969190	10999.85	5410	6420	5410	7030	3790	5410	6193.20	1.72	-30874	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	792	-38.22	0.68	12	23.36	-163.00	9146.00	8720	20230113	-28.56	5060	20230726	23.12	8720	-28.56	20230113	5060	23.12	20230726	8720	-28.56	20230113	5060	23.12	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
121	20231010	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	60	2	1.11	15873800	2928	10.85	5410	5470	5410	7030	3790	5410	5422.35	1.72	736	5590	5500	5360	5270	5130	5545	5315	64	1620	500	3890	10	1	12712747	695	-33.56	0.60	12	0.02	-163.00	9146.00	8720	20230113	-37.27	5060	20230726	8.10	8720	-37.27	20230113	5060	8.10	20230726	8720	-37.27	20230113	5060	8.10	20230726	4.04	N	003010	500	63 억	218355	N	N	0	N	N
122	20231006	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	80	2	1.50	145267060	26982	40.01	5220	5450	5220	6920	3740	5330	5383.92	1.67	5564	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	688	-33.19	0.59	12	0.21	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	8720	-37.96	20230113	5060	6.92	20230726	8720	-37.96	20230113	5060	6.92	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N
123	20231006	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	90	2	1.69	130441790	24246	35.95	5220	5450	5220	6920	3740	5330	5380.01	1.67	4889	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	689	-33.25	0.59	12	0.19	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N
124	20231006	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	100	2	1.88	114301810	21270	31.54	5220	5450	5220	6920	3740	5330	5373.93	1.67	4630	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	690	-33.31	0.59	12	0.17	-163.00	9146.00	8720	20230113	-37.73	5060	20230726	7.31	8720	-37.73	20230113	5060	7.31	20230726	8720	-37.73	20230113	5060	7.31	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N
125	20231006	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	90	2	1.69	110583760	20586	30.53	5220	5450	5220	6920	3740	5330	5371.87	1.67	4632	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	689	-33.25	0.59	12	0.16	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N
126	20231006	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	120	2	2.25	104533320	19470	28.87	5220	5450	5220	6920	3740	5330	5369.02	1.67	4603	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	693	-33.44	0.60	12	0.15	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N
127	20231006	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	70	2	1.31	62488810	11717	17.37	5220	5450	5220	6920	3740	5330	5333.18	1.67	3772	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	686	-33.13	0.59	12	0.09	-163.00	9146.00	8720	20230113	-38.07	5060	20230726	6.72	8720	-38.07	20230113	5060	6.72	20230726	8720	-38.07	20230113	5060	6.72	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N
128	20231006	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	100	2	1.88	49704280	9359	13.88	5220	5440	5220	6920	3740	5330	5310.78	1.67	2583	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	690	-33.31	0.59	12	0.07	-163.00	9146.00	8720	20230113	-37.73	5060	20230726	7.31	8720	-37.73	20230113	5060	7.31	20230726	8720	-37.73	20230113	5060	7.31	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N
129	20231006	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	5310	-20	5	-0.38	23892440	4564	6.77	5220	5320	5220	6920	3740	5330	5234.20	1.67	963	5556	5442	5386	5272	5216	5415	5245	64	1590	500	3830	10	1	12712747	675	-32.58	0.58	12	0.04	-163.00	9146.00	8720	20230113	-39.11	5060	20230726	4.94	8720	-39.11	20230113	5060	4.94	20230726	8720	-39.11	20230113	5060	4.94	20230726	4.19	N	003010	500	63 억	212783	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History