KissMeData/128820/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160833	57	100.00	KOSPI		유통업	N	N	N	N	N	3780	-115	5	-2.95	5604925590	1474378	38.74	3755	3925	3705	5060	2730	3895	3801.38	1.45	3754	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1710	-14.37	0.28	12	3.26	-263.00	13664.00	5000	20231019	-24.40	3405	20231005	11.01	5000	-24.40	20231019	3405	11.01	20231005	5000	-24.40	20231019	3405	11.01	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
3	20231031	150842	57	100.00	KOSPI		유통업	N	N	N	N	N	3780	-115	5	-2.95	5399736160	1420036	37.31	3755	3925	3705	5060	2730	3895	3802.35	1.45	-2453	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1710	-14.37	0.28	12	3.14	-263.00	13664.00	5000	20231019	-24.40	3405	20231005	11.01	5000	-24.40	20231019	3405	11.01	20231005	5000	-24.40	20231019	3405	11.01	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
4	20231031	140848	57	100.00	KOSPI		유통업	N	N	N	N	N	3760	-135	5	-3.47	5098998075	1340583	35.22	3755	3925	3705	5060	2730	3895	3803.38	1.45	1859	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1701	-14.30	0.28	12	2.96	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	5000	-24.80	20231019	3405	10.43	20231005	5000	-24.80	20231019	3405	10.43	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
5	20231031	130842	57	100.00	KOSPI		유통업	N	N	N	N	N	3775	-120	5	-3.08	4772761025	1254108	32.95	3755	3925	3705	5060	2730	3895	3805.50	1.45	5008	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1708	-14.35	0.28	12	2.77	-263.00	13664.00	5000	20231019	-24.50	3405	20231005	10.87	5000	-24.50	20231019	3405	10.87	20231005	5000	-24.50	20231019	3405	10.87	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
6	20231031	120840	57	100.00	KOSPI		유통업	N	N	N	N	N	3825	-70	5	-1.80	4176463415	1096400	28.81	3755	3925	3705	5060	2730	3895	3809.03	1.45	8931	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1730	-14.54	0.28	12	2.42	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	5000	-23.50	20231019	3405	12.33	20231005	5000	-23.50	20231019	3405	12.33	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
7	20231031	110903	57	100.00	KOSPI		유통업	N	N	N	N	N	3840	-55	5	-1.41	3164142790	835577	21.96	3755	3895	3705	5060	2730	3895	3786.41	1.45	9136	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1737	-14.60	0.28	12	1.85	-263.00	13664.00	5000	20231019	-23.20	3405	20231005	12.78	5000	-23.20	20231019	3405	12.78	20231005	5000	-23.20	20231019	3405	12.78	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
8	20231031	100848	57	100.00	KOSPI		유통업	N	N	N	N	N	3795	-100	5	-2.57	2266665790	602163	15.82	3755	3880	3705	5060	2730	3895	3763.59	1.45	18989	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1717	-14.43	0.28	12	1.33	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	5000	-24.10	20231019	3405	11.45	20231005	5000	-24.10	20231019	3405	11.45	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
9	20231031	090848	57	100.00	KOSPI		유통업	N	N	N	N	N	3730	-165	5	-4.24	842208780	224591	5.90	3755	3795	3705	5060	2730	3895	3748.13	1.45	-5701	4158	4026	3808	3676	3458	4092	3742	2262	1165	5000	2800	5	1	45235478	1687	-14.18	0.27	12	0.50	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	5000	-25.40	20231019	3405	9.54	20231005	5000	-25.40	20231019	3405	9.54	20231005	3.09	N	128820	5000	2261 억	654185	N	N	0	N	N
10	20231030	160833	57	100.00	KOSPI		유통업	N	N	N	N	N	3895	295	2	8.19	14301077690	3748930	277.70	3635	3940	3590	4680	2520	3600	3814.72	1.20	135051	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1762	-14.81	0.29	12	8.29	-263.00	13664.00	5000	20231019	-22.10	3405	20231005	14.39	5000	-22.10	20231019	3405	14.39	20231005	5000	-22.10	20231019	3405	14.39	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
11	20231030	150814	57	100.00	KOSPI		유통업	N	N	N	N	N	3880	280	2	7.78	13823159715	3625479	268.56	3635	3940	3590	4680	2520	3600	3813.03	1.20	121487	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1755	-14.75	0.28	12	8.01	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	5000	-22.40	20231019	3405	13.95	20231005	5000	-22.40	20231019	3405	13.95	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
12	20231030	140813	57	100.00	KOSPI		유통업	N	N	N	N	N	3885	285	2	7.92	12072329975	3172320	234.99	3635	3940	3590	4680	2520	3600	3805.80	1.20	99919	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1757	-14.77	0.28	12	7.01	-263.00	13664.00	5000	20231019	-22.30	3405	20231005	14.10	5000	-22.30	20231019	3405	14.10	20231005	5000	-22.30	20231019	3405	14.10	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
13	20231030	130815	57	100.00	KOSPI		유통업	N	N	N	N	N	3815	215	2	5.97	10801717935	2840558	210.41	3635	3940	3590	4680	2520	3600	3802.98	1.20	83328	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1726	-14.51	0.28	12	6.28	-263.00	13664.00	5000	20231019	-23.70	3405	20231005	12.04	5000	-23.70	20231019	3405	12.04	20231005	5000	-23.70	20231019	3405	12.04	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
14	20231030	120809	57	100.00	KOSPI		유통업	N	N	N	N	N	3885	285	2	7.92	9251406675	2435815	180.43	3635	3940	3590	4680	2520	3600	3798.42	1.20	13122	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1757	-14.77	0.28	12	5.38	-263.00	13664.00	5000	20231019	-22.30	3405	20231005	14.10	5000	-22.30	20231019	3405	14.10	20231005	5000	-22.30	20231019	3405	14.10	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
15	20231030	110810	57	100.00	KOSPI		유통업	N	N	N	N	N	3815	215	2	5.97	5236509265	1402936	103.92	3635	3835	3590	4680	2520	3600	3732.94	1.20	106651	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1726	-14.51	0.28	12	3.10	-263.00	13664.00	5000	20231019	-23.70	3405	20231005	12.04	5000	-23.70	20231019	3405	12.04	20231005	5000	-23.70	20231019	3405	12.04	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
16	20231030	100809	57	100.00	KOSPI		유통업	N	N	N	N	N	3710	110	2	3.06	2798086700	758935	56.22	3635	3760	3590	4680	2520	3600	3687.35	1.20	50131	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1678	-14.11	0.27	12	1.68	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	5000	-25.80	20231019	3405	8.96	20231005	5000	-25.80	20231019	3405	8.96	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
17	20231030	090806	57	100.00	KOSPI		유통업	N	N	N	N	N	3670	70	2	1.94	493284485	135136	10.01	3635	3680	3610	4680	2520	3600	3651.91	1.20	8795	3823	3711	3598	3486	3373	3655	3430	2262	1080	5000	2590	5	1	45235478	1660	-13.95	0.27	12	0.30	-263.00	13664.00	5000	20231019	-26.60	3405	20231005	7.78	5000	-26.60	20231019	3405	7.78	20231005	5000	-26.60	20231019	3405	7.78	20231005	2.79	N	128820	5000	2261 억	543261	N	N	0	N	N
18	20231027	160735	57	100.00	KOSPI		유통업	N	N	N	N	N	3600	-65	5	-1.77	4622082395	1284118	54.42	3635	3710	3485	4760	2570	3665	3599.32	1.14	17719	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1628	-13.69	0.26	12	2.84	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	5000	-28.00	20231019	3405	5.73	20231005	5000	-28.00	20231019	3405	5.73	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
19	20231027	150808	57	100.00	KOSPI		유통업	N	N	N	N	N	3595	-70	5	-1.91	4312387640	1197937	50.76	3635	3710	3485	4760	2570	3665	3599.74	1.14	16641	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1626	-13.67	0.26	12	2.65	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	5000	-28.10	20231019	3405	5.58	20231005	5000	-28.10	20231019	3405	5.58	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
20	20231027	140806	57	100.00	KOSPI		유통업	N	N	N	N	N	3615	-50	5	-1.36	3825854625	1062858	45.04	3635	3710	3485	4760	2570	3665	3599.47	1.14	27834	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1635	-13.75	0.26	12	2.35	-263.00	13664.00	5000	20231019	-27.70	3405	20231005	6.17	5000	-27.70	20231019	3405	6.17	20231005	5000	-27.70	20231019	3405	6.17	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
21	20231027	130757	57	100.00	KOSPI		유통업	N	N	N	N	N	3650	-15	5	-0.41	3519877510	978214	41.45	3635	3710	3485	4760	2570	3665	3598.14	1.14	44596	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1651	-13.88	0.27	12	2.16	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
22	20231027	120810	57	100.00	KOSPI		유통업	N	N	N	N	N	3630	-35	5	-0.95	2618996930	732419	31.04	3635	3695	3485	4760	2570	3665	3575.58	1.14	60633	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1642	-13.80	0.27	12	1.62	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	5000	-27.40	20231019	3405	6.61	20231005	5000	-27.40	20231019	3405	6.61	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
23	20231027	110816	57	100.00	KOSPI		유통업	N	N	N	N	N	3595	-70	5	-1.91	2279140230	638273	27.05	3635	3695	3485	4760	2570	3665	3570.51	1.14	56897	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1626	-13.67	0.26	12	1.41	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	5000	-28.10	20231019	3405	5.58	20231005	5000	-28.10	20231019	3405	5.58	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
24	20231027	100806	57	100.00	KOSPI		유통업	N	N	N	N	N	3585	-80	5	-2.18	1046627025	289098	12.25	3635	3695	3575	4760	2570	3665	3620.02	1.14	444	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1622	-13.63	0.26	12	0.64	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
25	20231027	090803	57	100.00	KOSPI		유통업	N	N	N	N	N	3640	-25	5	-0.68	276798690	76015	3.22	3635	3695	3605	4760	2570	3665	3640.75	1.14	-8273	3915	3790	3655	3530	3395	3722	3462	2262	1095	5000	2630	5	1	45235478	1647	-13.84	0.27	12	0.17	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.75	N	128820	5000	2261 억	515415	N	N	0	N	N
26	20231026	160755	57	100.00	KOSPI		유통업	N	N	N	N	N	3665	0	3	0.00	8343141160	2293429	169.84	3730	3780	3520	4760	2570	3665	3637.78	1.59	-201398	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1658	-13.94	0.27	12	5.07	-263.00	13664.00	5000	20231019	-26.70	3405	20231005	7.64	5000	-26.70	20231019	3405	7.64	20231005	5000	-26.70	20231019	3405	7.64	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
27	20231026	150754	57	100.00	KOSPI		유통업	N	N	N	N	N	3695	30	2	0.82	7884400045	2168812	160.61	3730	3780	3520	4760	2570	3665	3635.35	1.59	-160462	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1671	-14.05	0.27	12	4.79	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	5000	-26.10	20231019	3405	8.52	20231005	5000	-26.10	20231019	3405	8.52	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
28	20231026	140757	57	100.00	KOSPI		유통업	N	N	N	N	N	3625	-40	5	-1.09	5785515185	1598259	118.36	3730	3780	3520	4760	2570	3665	3619.89	1.59	-135054	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1640	-13.78	0.27	12	3.53	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	5000	-27.50	20231019	3405	6.46	20231005	5000	-27.50	20231019	3405	6.46	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
29	20231026	130755	57	100.00	KOSPI		유통업	N	N	N	N	N	3550	-115	5	-3.14	4773173460	1317428	97.56	3730	3780	3520	4760	2570	3665	3623.10	1.59	-124081	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1606	-13.50	0.26	12	2.91	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
30	20231026	120752	57	100.00	KOSPI		유통업	N	N	N	N	N	3570	-95	5	-2.59	4507363340	1242761	92.03	3730	3780	3520	4760	2570	3665	3626.89	1.59	-101951	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1615	-13.57	0.26	12	2.75	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
31	20231026	110801	57	100.00	KOSPI		유통업	N	N	N	N	N	3570	-95	5	-2.59	4309618740	1187313	87.93	3730	3780	3520	4760	2570	3665	3629.72	1.59	-100684	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1615	-13.57	0.26	12	2.62	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
32	20231026	100758	57	100.00	KOSPI		유통업	N	N	N	N	N	3535	-130	5	-3.55	3714252150	1018959	75.46	3730	3780	3520	4760	2570	3665	3645.14	1.59	-87451	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1599	-13.44	0.26	12	2.25	-263.00	13664.00	5000	20231019	-29.30	3405	20231005	3.82	5000	-29.30	20231019	3405	3.82	20231005	5000	-29.30	20231019	3405	3.82	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
33	20231026	090755	57	100.00	KOSPI		유통업	N	N	N	N	N	3725	60	2	1.64	1328887730	354941	26.29	3730	3780	3700	4760	2570	3665	3743.97	1.59	-87730	3895	3780	3715	3600	3535	3747	3567	2262	1095	5000	2630	5	1	45235478	1685	-14.16	0.27	12	0.78	-263.00	13664.00	5000	20231019	-25.50	3405	20231005	9.40	5000	-25.50	20231019	3405	9.40	20231005	5000	-25.50	20231019	3405	9.40	20231005	3.08	N	128820	5000	2261 억	720788	N	N	0	N	N
34	20231025	160758	57	100.00	KOSPI		유통업	N	N	N	N	N	3665	-135	5	-3.55	4902033135	1307254	52.58	3740	3830	3650	4940	2660	3800	3751.09	1.55	17259	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1658	-13.94	0.27	12	2.89	-263.00	13664.00	5000	20231019	-26.70	3405	20231005	7.64	5000	-26.70	20231019	3405	7.64	20231005	5000	-26.70	20231019	3405	7.64	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
35	20231025	150757	57	100.00	KOSPI		유통업	N	N	N	N	N	3690	-110	5	-2.89	4279867405	1137582	45.76	3740	3830	3680	4940	2660	3800	3762.22	1.55	-8782	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1669	-14.03	0.27	12	2.51	-263.00	13664.00	5000	20231019	-26.20	3405	20231005	8.37	5000	-26.20	20231019	3405	8.37	20231005	5000	-26.20	20231019	3405	8.37	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
36	20231025	140752	57	100.00	KOSPI		유통업	N	N	N	N	N	3725	-75	5	-1.97	3774161555	1001093	40.27	3740	3830	3700	4940	2660	3800	3770.02	1.55	778	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1685	-14.16	0.27	12	2.21	-263.00	13664.00	5000	20231019	-25.50	3405	20231005	9.40	5000	-25.50	20231019	3405	9.40	20231005	5000	-25.50	20231019	3405	9.40	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
37	20231025	130753	57	100.00	KOSPI		유통업	N	N	N	N	N	3760	-40	5	-1.05	3160394085	836518	33.65	3740	3830	3720	4940	2660	3800	3778.01	1.55	24259	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1701	-14.30	0.28	12	1.85	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	5000	-24.80	20231019	3405	10.43	20231005	5000	-24.80	20231019	3405	10.43	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
38	20231025	120753	57	100.00	KOSPI		유통업	N	N	N	N	N	3770	-30	5	-0.79	2926169650	774544	31.16	3740	3830	3720	4940	2660	3800	3777.90	1.55	47771	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1705	-14.33	0.28	12	1.71	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	5000	-24.60	20231019	3405	10.72	20231005	5000	-24.60	20231019	3405	10.72	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
39	20231025	110756	57	100.00	KOSPI		유통업	N	N	N	N	N	3770	-30	5	-0.79	2470775105	654226	26.32	3740	3825	3720	4940	2660	3800	3776.61	1.55	30628	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1705	-14.33	0.28	12	1.45	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	5000	-24.60	20231019	3405	10.72	20231005	5000	-24.60	20231019	3405	10.72	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
40	20231025	100757	57	100.00	KOSPI		유통업	N	N	N	N	N	3740	-60	5	-1.58	2031001065	537640	21.63	3740	3825	3720	4940	2660	3800	3777.59	1.55	2650	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1692	-14.22	0.27	12	1.19	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	5000	-25.20	20231019	3405	9.84	20231005	5000	-25.20	20231019	3405	9.84	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
41	20231025	090751	57	100.00	KOSPI		유통업	N	N	N	N	N	3800	0	3	0.00	590659880	157249	6.33	3740	3800	3730	4940	2660	3800	3755.97	1.55	41884	4116	3957	3811	3652	3506	3885	3580	2262	1140	5000	2730	5	1	45235478	1719	-14.45	0.28	12	0.35	-263.00	13664.00	5000	20231019	-24.00	3405	20231005	11.60	5000	-24.00	20231019	3405	11.60	20231005	5000	-24.00	20231019	3405	11.60	20231005	2.99	N	128820	5000	2261 억	699329	N	N	0	N	N
42	20231024	160737	57	100.00	KOSPI		유통업	N	N	N	N	N	3800	-230	5	-5.71	9107114805	2383921	79.78	3930	3970	3665	5230	2825	4030	3819.19	1.26	125705	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1719	-14.45	0.28	12	5.27	-263.00	13664.00	5000	20231019	-24.00	3405	20231005	11.60	5000	-24.00	20231019	3405	11.60	20231005	5000	-24.00	20231019	3405	11.60	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
43	20231024	150749	57	100.00	KOSPI		유통업	N	N	N	N	N	3805	-225	5	-5.58	8678468020	2271315	76.01	3930	3970	3665	5230	2825	4030	3819.70	1.26	114351	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1721	-14.47	0.28	12	5.02	-263.00	13664.00	5000	20231019	-23.90	3405	20231005	11.75	5000	-23.90	20231019	3405	11.75	20231005	5000	-23.90	20231019	3405	11.75	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
44	20231024	140735	57	100.00	KOSPI		유통업	N	N	N	N	N	3785	-245	5	-6.08	7633324155	1995842	66.79	3930	3970	3665	5230	2825	4030	3823.27	1.26	57657	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1712	-14.39	0.28	12	4.41	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	5000	-24.30	20231019	3405	11.16	20231005	5000	-24.30	20231019	3405	11.16	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
45	20231024	130741	57	100.00	KOSPI		유통업	N	N	N	N	N	3745	-285	5	-7.07	6482602125	1686991	56.45	3930	3970	3730	5230	2825	4030	3841.25	1.26	21117	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1694	-14.24	0.27	12	3.73	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	5000	-25.10	20231019	3405	9.99	20231005	5000	-25.10	20231019	3405	9.99	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
46	20231024	120749	57	100.00	KOSPI		유통업	N	N	N	N	N	3810	-220	5	-5.46	5542863310	1437823	48.12	3930	3970	3735	5230	2825	4030	3853.45	1.26	51462	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1723	-14.49	0.28	12	3.18	-263.00	13664.00	5000	20231019	-23.80	3405	20231005	11.89	5000	-23.80	20231019	3405	11.89	20231005	5000	-23.80	20231019	3405	11.89	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
47	20231024	110743	57	100.00	KOSPI		유통업	N	N	N	N	N	3775	-255	5	-6.33	5124015265	1327223	44.41	3930	3970	3735	5230	2825	4030	3859.04	1.26	64255	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1708	-14.35	0.28	12	2.93	-263.00	13664.00	5000	20231019	-24.50	3405	20231005	10.87	5000	-24.50	20231019	3405	10.87	20231005	5000	-24.50	20231019	3405	10.87	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
48	20231024	100736	57	100.00	KOSPI		유통업	N	N	N	N	N	3825	-205	5	-5.09	3670643215	943885	31.59	3930	3970	3815	5230	2825	4030	3886.91	1.26	81847	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1730	-14.54	0.28	12	2.09	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	5000	-23.50	20231019	3405	12.33	20231005	5000	-23.50	20231019	3405	12.33	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
49	20231024	090743	57	100.00	KOSPI		유통업	N	N	N	N	N	3915	-115	5	-2.85	1498226760	384313	12.86	3930	3960	3835	5230	2825	4030	3893.88	1.26	68455	4513	4271	4143	3901	3773	4207	3837	2262	1200	5000	2900	5	1	45235478	1771	-14.89	0.29	12	0.85	-263.00	13664.00	5000	20231019	-21.70	3405	20231005	14.98	5000	-21.70	20231019	3405	14.98	20231005	5000	-21.70	20231019	3405	14.98	20231005	2.48	N	128820	5000	2261 억	568911	N	N	0	N	N
50	20231023	160731	57	100.00	KOSPI		유통업	N	N	N	N	N	4030	-410	5	-9.23	11966065500	2891786	24.39	4310	4385	4015	5770	3110	4440	4137.95	1.38	-62491	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1823	-15.32	0.29	12	6.39	-263.00	13664.00	5000	20231019	-19.40	3405	20231005	18.36	5000	-19.40	20231019	3405	18.36	20231005	5000	-19.40	20231019	3405	18.36	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
51	20231023	150736	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	-420	5	-9.46	11082520000	2672805	22.55	4310	4385	4015	5770	3110	4440	4146.25	1.38	-109085	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1818	-15.29	0.29	12	5.91	-263.00	13664.00	5000	20231019	-19.60	3405	20231005	18.06	5000	-19.60	20231019	3405	18.06	20231005	5000	-19.60	20231019	3405	18.06	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
52	20231023	140734	57	100.00	KOSPI		유통업	N	N	N	N	N	4105	-335	5	-7.55	9627329970	2314608	19.53	4310	4385	4055	5770	3110	4440	4159.21	1.38	-100199	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1857	-15.61	0.30	12	5.12	-263.00	13664.00	5000	20231019	-17.90	3405	20231005	20.56	5000	-17.90	20231019	3405	20.56	20231005	5000	-17.90	20231019	3405	20.56	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
53	20231023	130740	57	100.00	KOSPI		유통업	N	N	N	N	N	4100	-340	5	-7.66	9131980660	2194127	18.51	4310	4385	4055	5770	3110	4440	4161.84	1.38	-96730	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1855	-15.59	0.30	12	4.85	-263.00	13664.00	5000	20231019	-18.00	3405	20231005	20.41	5000	-18.00	20231019	3405	20.41	20231005	5000	-18.00	20231019	3405	20.41	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
54	20231023	120732	57	100.00	KOSPI		유통업	N	N	N	N	N	4140	-300	5	-6.76	8552270460	2052746	17.32	4310	4385	4055	5770	3110	4440	4166.08	1.38	-101765	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1873	-15.74	0.30	12	4.54	-263.00	13664.00	5000	20231019	-17.20	3405	20231005	21.59	5000	-17.20	20231019	3405	21.59	20231005	5000	-17.20	20231019	3405	21.59	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
55	20231023	110730	57	100.00	KOSPI		유통업	N	N	N	N	N	4215	-225	5	-5.07	7795493890	1870110	15.78	4310	4385	4055	5770	3110	4440	4168.27	1.38	-103142	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1907	-16.03	0.31	12	4.13	-263.00	13664.00	5000	20231019	-15.70	3405	20231005	23.79	5000	-15.70	20231019	3405	23.79	20231005	5000	-15.70	20231019	3405	23.79	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
56	20231023	100724	57	100.00	KOSPI		유통업	N	N	N	N	N	4095	-345	5	-7.77	6081390035	1458597	12.30	4310	4385	4055	5770	3110	4440	4169.09	1.38	-101166	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1852	-15.57	0.30	12	3.22	-263.00	13664.00	5000	20231019	-18.10	3405	20231005	20.26	5000	-18.10	20231019	3405	20.26	20231005	5000	-18.10	20231019	3405	20.26	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
57	20231023	090740	57	100.00	KOSPI		유통업	N	N	N	N	N	4210	-230	5	-5.18	1665795765	387119	3.27	4310	4385	4210	5770	3110	4440	4302.57	1.38	-43460	5073	4756	4483	4166	3893	4620	4030	2262	1330	5000	3190	5	1	45235478	1904	-16.01	0.31	12	0.86	-263.00	13664.00	5000	20231019	-15.80	3405	20231005	23.64	5000	-15.80	20231019	3405	23.64	20231005	5000	-15.80	20231019	3405	23.64	20231005	2.15	N	128820	5000	2261 억	623887	N	N	0	N	N
58	20231020	160729	57	100.00	KOSPI		유통업	N	N	N	N	N	4440	-425	5	-8.74	52830721330	11635393	33.83	4590	4800	4210	6320	3410	4865	4538.60	1.11	121392	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	2008	-16.88	0.32	12	25.72	-263.00	13664.00	5000	20231019	-11.20	3405	20231005	30.40	5000	-11.20	20231019	3405	30.40	20231005	5000	-11.20	20231019	3405	30.40	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
59	20231020	150729	57	100.00	KOSPI		유통업	N	N	N	N	N	4325	-540	5	-11.10	51373290480	11302984	32.86	4590	4800	4210	6320	3410	4865	4542.98	1.11	98530	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	1956	-16.44	0.32	12	24.99	-263.00	13664.00	5000	20231019	-13.50	3405	20231005	27.02	5000	-13.50	20231019	3405	27.02	20231005	5000	-13.50	20231019	3405	27.02	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
60	20231020	140733	57	100.00	KOSPI		유통업	N	N	N	N	N	4330	-535	5	-11.00	49024456830	10762270	31.29	4590	4800	4210	6320	3410	4865	4553.05	1.11	53255	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	1959	-16.46	0.32	12	23.79	-263.00	13664.00	5000	20231019	-13.40	3405	20231005	27.17	5000	-13.40	20231019	3405	27.17	20231005	5000	-13.40	20231019	3405	27.17	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
61	20231020	130713	57	100.00	KOSPI		유통업	N	N	N	N	N	4390	-475	5	-9.76	45022864550	9828956	28.58	4590	4800	4340	6320	3410	4865	4578.46	1.11	4954	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	1986	-16.69	0.32	12	21.73	-263.00	13664.00	5000	20231019	-12.20	3405	20231005	28.93	5000	-12.20	20231019	3405	28.93	20231005	5000	-12.20	20231019	3405	28.93	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
62	20231020	120725	57	100.00	KOSPI		유통업	N	N	N	N	N	4380	-485	5	-9.97	43111350665	9396104	27.32	4590	4800	4340	6320	3410	4865	4586.00	1.11	46914	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	1981	-16.65	0.32	12	20.77	-263.00	13664.00	5000	20231019	-12.40	3405	20231005	28.63	5000	-12.40	20231019	3405	28.63	20231005	5000	-12.40	20231019	3405	28.63	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
63	20231020	110733	57	100.00	KOSPI		유통업	N	N	N	N	N	4585	-280	5	-5.76	38258948120	8308286	24.15	4590	4800	4435	6320	3410	4865	4602.56	1.11	48884	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	2074	-17.43	0.34	12	18.37	-263.00	13664.00	5000	20231019	-8.30	3405	20231005	34.65	5000	-8.30	20231019	3405	34.65	20231005	5000	-8.30	20231019	3405	34.65	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
64	20231020	100724	57	100.00	KOSPI		유통업	N	N	N	N	N	4655	-210	5	-4.32	32773532495	7117653	20.69	4590	4800	4435	6320	3410	4865	4601.78	1.11	107915	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	2106	-17.70	0.34	12	15.73	-263.00	13664.00	5000	20231019	-6.90	3405	20231005	36.71	5000	-6.90	20231019	3405	36.71	20231005	5000	-6.90	20231019	3405	36.71	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
65	20231020	090726	57	100.00	KOSPI		유통업	N	N	N	N	N	4605	-260	5	-5.34	11963316355	2626301	7.64	4590	4635	4435	6320	3410	4865	4546.14	1.11	102797	5645	5255	4610	4220	3575	5450	4415	2262	1455	5000	3500	5	1	45235478	2083	-17.51	0.34	12	5.81	-263.00	13664.00	5000	20231019	-7.90	3405	20231005	35.24	5000	-7.90	20231019	3405	35.24	20231005	5000	-7.90	20231019	3405	35.24	20231005	1.91	N	128820	5000	2261 억	503106	N	N	0	N	N
66	20231019	160722	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4865	1010	2	26.20	151027173000	32953329	1579.95	3990	5000	3965	5010	2700	3855	4582.94	1.20	-49168	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	2201	-18.50	0.36	12	72.85	-263.00	13664.00	5000	20231019	-2.70	3405	20231005	42.88	5000	-2.70	20231019	3405	42.88	20231005	5000	-2.70	20231019	3405	42.88	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
67	20231019	150716	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4940	1085	2	28.15	137668926160	30241578	1449.93	3990	5000	3965	5010	2700	3855	4552.47	1.20	-31666	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	2235	-18.78	0.36	12	66.85	-263.00	13664.00	5000	20231019	-1.20	3405	20231005	45.08	5000	-1.20	20231019	3405	45.08	20231005	5000	-1.20	20231019	3405	45.08	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
68	20231019	140725	57	100.00	KOSPI		유통업	N	N	N	N	N	4320	465	2	12.06	85130132785	19194716	920.29	3990	4650	3965	5010	2700	3855	4435.30	1.20	-18188	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	1954	-16.43	0.32	12	42.43	-263.00	13664.00	4700	20230424	-8.09	3405	20231005	26.87	4700	-8.09	20230424	3405	26.87	20231005	4700	-8.09	20230424	3405	26.87	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
69	20231019	130717	57	100.00	KOSPI		유통업	N	N	N	N	N	4345	490	2	12.71	79494431585	17881730	857.34	3990	4650	3965	5010	2700	3855	4445.81	1.20	-27482	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	1965	-16.52	0.32	12	39.53	-263.00	13664.00	4700	20230424	-7.55	3405	20231005	27.61	4700	-7.55	20230424	3405	27.61	20231005	4700	-7.55	20230424	3405	27.61	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
70	20231019	120723	57	100.00	KOSPI		유통업	N	N	N	N	N	4385	530	2	13.75	76424129875	17183033	823.84	3990	4650	3965	5010	2700	3855	4447.90	1.20	-19867	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	1984	-16.67	0.32	12	37.99	-263.00	13664.00	4700	20230424	-6.70	3405	20231005	28.78	4700	-6.70	20230424	3405	28.78	20231005	4700	-6.70	20230424	3405	28.78	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
71	20231019	110720	57	100.00	KOSPI		유통업	N	N	N	N	N	4400	545	2	14.14	69601615085	15644890	750.09	3990	4650	3965	5010	2700	3855	4449.12	1.20	-37034	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	1990	-16.73	0.32	12	34.59	-263.00	13664.00	4700	20230424	-6.38	3405	20231005	29.22	4700	-6.38	20230424	3405	29.22	20231005	4700	-6.38	20230424	3405	29.22	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
72	20231019	100714	57	100.00	KOSPI		유통업	N	N	N	N	N	4510	655	2	16.99	54509802635	12249215	587.29	3990	4650	3965	5010	2700	3855	4450.42	1.20	-73065	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	2040	-17.15	0.33	12	27.08	-263.00	13664.00	4700	20230424	-4.04	3405	20231005	32.45	4700	-4.04	20230424	3405	32.45	20231005	4700	-4.04	20230424	3405	32.45	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
73	20231019	090724	57	100.00	KOSPI		유통업	N	N	N	N	N	4320	465	2	12.06	10298088030	2408928	115.50	3990	4420	3965	5010	2700	3855	4276.23	1.20	10096	4151	4002	3876	3727	3601	3940	3665	2262	1155	5000	2770	5	1	45235478	1954	-16.43	0.32	12	5.33	-263.00	13664.00	4700	20230424	-8.09	3405	20231005	26.87	4700	-8.09	20230424	3405	26.87	20231005	4700	-8.09	20230424	3405	26.87	20231005	1.93	N	128820	5000	2261 억	543440	N	N	0	N	N
74	20231018	160726	57	100.00	KOSPI		유통업	N	N	N	N	N	3855	-95	5	-2.41	7878212995	2033952	83.60	3960	4025	3750	5130	2765	3950	3873.37	1.82	-280936	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1744	-14.66	0.28	12	4.50	-263.00	13664.00	4700	20230424	-17.98	3405	20231005	13.22	4700	-17.98	20230424	3405	13.22	20231005	4700	-17.98	20230424	3405	13.22	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
75	20231018	150718	57	100.00	KOSPI		유통업	N	N	N	N	N	3860	-90	5	-2.28	7560150650	1951222	80.20	3960	4025	3750	5130	2765	3950	3874.49	1.82	-284798	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1746	-14.68	0.28	12	4.31	-263.00	13664.00	4700	20230424	-17.87	3405	20231005	13.36	4700	-17.87	20230424	3405	13.36	20231005	4700	-17.87	20230424	3405	13.36	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
76	20231018	140709	57	100.00	KOSPI		유통업	N	N	N	N	N	3890	-60	5	-1.52	6589626575	1701091	69.92	3960	4025	3750	5130	2765	3950	3873.67	1.82	-285433	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1760	-14.79	0.28	12	3.76	-263.00	13664.00	4700	20230424	-17.23	3405	20231005	14.24	4700	-17.23	20230424	3405	14.24	20231005	4700	-17.23	20230424	3405	14.24	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
77	20231018	130706	57	100.00	KOSPI		유통업	N	N	N	N	N	3785	-165	5	-4.18	6054529265	1563137	64.25	3960	4025	3750	5130	2765	3950	3873.21	1.82	-271715	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1712	-14.39	0.28	12	3.46	-263.00	13664.00	4700	20230424	-19.47	3405	20231005	11.16	4700	-19.47	20230424	3405	11.16	20231005	4700	-19.47	20230424	3405	11.16	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
78	20231018	120719	57	100.00	KOSPI		유통업	N	N	N	N	N	3850	-100	5	-2.53	5338383785	1375054	56.52	3960	4025	3750	5130	2765	3950	3882.20	1.82	-237548	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1742	-14.64	0.28	12	3.04	-263.00	13664.00	4700	20230424	-18.09	3405	20231005	13.07	4700	-18.09	20230424	3405	13.07	20231005	4700	-18.09	20230424	3405	13.07	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
79	20231018	110713	57	100.00	KOSPI		유통업	N	N	N	N	N	3870	-80	5	-2.03	2946637495	766604	31.51	3960	3975	3750	5130	2765	3950	3843.45	1.82	-141899	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1751	-14.71	0.28	12	1.69	-263.00	13664.00	4700	20230424	-17.66	3405	20231005	13.66	4700	-17.66	20230424	3405	13.66	20231005	4700	-17.66	20230424	3405	13.66	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
80	20231018	100721	57	100.00	KOSPI		유통업	N	N	N	N	N	3790	-160	5	-4.05	1635652440	428364	17.61	3960	3975	3750	5130	2765	3950	3817.69	1.82	-59054	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1714	-14.41	0.28	12	0.95	-263.00	13664.00	4700	20230424	-19.36	3405	20231005	11.31	4700	-19.36	20230424	3405	11.31	20231005	4700	-19.36	20230424	3405	11.31	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
81	20231018	090710	57	100.00	KOSPI		유통업	N	N	N	N	N	3870	-80	5	-2.03	318984795	81460	3.35	3960	3975	3855	5130	2765	3950	3914.90	1.82	-20244	4390	4170	3935	3715	3480	4280	3825	2262	1180	5000	2840	5	1	45235478	1751	-14.71	0.28	12	0.18	-263.00	13664.00	4700	20230424	-17.66	3405	20231005	13.66	4700	-17.66	20230424	3405	13.66	20231005	4700	-17.66	20230424	3405	13.66	20231005	1.62	N	128820	5000	2261 억	824538	N	N	0	N	N
82	20231017	160714	57	100.00	KOSPI		유통업	N	N	N	N	N	3950	75	2	1.94	9441454870	2399797	24.92	3895	4155	3700	5030	2715	3875	3934.24	1.25	247714	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1787	-15.02	0.29	12	5.31	-263.00	13664.00	4700	20230424	-15.96	3405	20231005	16.01	4700	-15.96	20230424	3405	16.01	20231005	4700	-15.96	20230424	3405	16.01	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
83	20231017	150718	57	100.00	KOSPI		유통업	N	N	N	N	N	3940	65	2	1.68	9241058975	2349009	24.39	3895	4155	3700	5030	2715	3875	3934.03	1.25	239371	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1782	-14.98	0.29	12	5.19	-263.00	13664.00	4700	20230424	-16.17	3405	20231005	15.71	4700	-16.17	20230424	3405	15.71	20231005	4700	-16.17	20230424	3405	15.71	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
84	20231017	140719	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	130	2	3.35	8676290975	2205631	22.90	3895	4155	3700	5030	2715	3875	3933.70	1.25	209150	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1812	-15.23	0.29	12	4.88	-263.00	13664.00	4700	20230424	-14.79	3405	20231005	17.62	4700	-14.79	20230424	3405	17.62	20231005	4700	-14.79	20230424	3405	17.62	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
85	20231017	130713	57	100.00	KOSPI		유통업	N	N	N	N	N	4030	155	2	4.00	8034891325	2043769	21.22	3895	4155	3700	5030	2715	3875	3931.41	1.25	171805	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1823	-15.32	0.29	12	4.52	-263.00	13664.00	4700	20230424	-14.26	3405	20231005	18.36	4700	-14.26	20230424	3405	18.36	20231005	4700	-14.26	20230424	3405	18.36	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
86	20231017	120717	57	100.00	KOSPI		유통업	N	N	N	N	N	4015	140	2	3.61	7504814275	1912012	19.85	3895	4155	3700	5030	2715	3875	3925.09	1.25	154887	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1816	-15.27	0.29	12	4.23	-263.00	13664.00	4700	20230424	-14.57	3405	20231005	17.91	4700	-14.57	20230424	3405	17.91	20231005	4700	-14.57	20230424	3405	17.91	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
87	20231017	110709	57	100.00	KOSPI		유통업	N	N	N	N	N	3965	90	2	2.32	6072972710	1554172	16.14	3895	4155	3700	5030	2715	3875	3907.53	1.25	126718	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1794	-15.08	0.29	12	3.44	-263.00	13664.00	4700	20230424	-15.64	3405	20231005	16.45	4700	-15.64	20230424	3405	16.45	20231005	4700	-15.64	20230424	3405	16.45	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
88	20231017	100703	57	100.00	KOSPI		유통업	N	N	N	N	N	3845	-30	5	-0.77	3127612365	815694	8.47	3895	3935	3700	5030	2715	3875	3834.29	1.25	116674	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1739	-14.62	0.28	12	1.80	-263.00	13664.00	4700	20230424	-18.19	3405	20231005	12.92	4700	-18.19	20230424	3405	12.92	20231005	4700	-18.19	20230424	3405	12.92	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
89	20231017	090710	57	100.00	KOSPI		유통업	N	N	N	N	N	3860	-15	5	-0.39	1196006675	311696	3.24	3895	3935	3700	5030	2715	3875	3837.08	1.25	9939	4605	4240	3930	3565	3255	4085	3410	2262	1155	5000	2790	5	1	45235478	1746	-14.68	0.28	12	0.69	-263.00	13664.00	4700	20230424	-17.87	3405	20231005	13.36	4700	-17.87	20230424	3405	13.36	20231005	4700	-17.87	20230424	3405	13.36	20231005	1.78	N	128820	5000	2261 억	566092	N	N	0	N	N
90	20231016	160710	57	100.00	KOSPI		유통업	N	N	N	N	N	3875	255	2	7.04	38345910740	9459890	489.12	3900	4295	3620	4705	2535	3620	4053.97	1.25	-1162	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1753	-14.73	0.28	12	20.91	-263.00	13664.00	4700	20230424	-17.55	3405	20231005	13.80	4700	-17.55	20230424	3405	13.80	20231005	4700	-17.55	20230424	3405	13.80	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
91	20231016	150711	57	100.00	KOSPI		유통업	N	N	N	N	N	3665	45	2	1.24	36654694120	9016235	466.18	3900	4295	3620	4705	2535	3620	4065.41	1.25	15244	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1658	-13.94	0.27	12	19.93	-263.00	13664.00	4700	20230424	-22.02	3405	20231005	7.64	4700	-22.02	20230424	3405	7.64	20231005	4700	-22.02	20230424	3405	7.64	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
92	20231016	140711	57	100.00	KOSPI		유통업	N	N	N	N	N	4050	430	2	11.88	29867931540	7334412	379.22	3900	4295	3755	4705	2535	3620	4072.30	1.25	12913	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1832	-15.40	0.30	12	16.21	-263.00	13664.00	4700	20230424	-13.83	3405	20231005	18.94	4700	-13.83	20230424	3405	18.94	20231005	4700	-13.83	20230424	3405	18.94	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
93	20231016	130706	57	100.00	KOSPI		유통업	N	N	N	N	N	4040	420	2	11.60	26387488395	6470001	334.53	3900	4295	3755	4705	2535	3620	4078.44	1.25	28537	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1828	-15.36	0.30	12	14.30	-263.00	13664.00	4700	20230424	-14.04	3405	20231005	18.65	4700	-14.04	20230424	3405	18.65	20231005	4700	-14.04	20230424	3405	18.65	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
94	20231016	120706	57	100.00	KOSPI		유통업	N	N	N	N	N	4280	660	2	18.23	21177006480	5221202	269.96	3900	4290	3755	4705	2535	3620	4055.96	1.25	77329	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1936	-16.27	0.31	12	11.54	-263.00	13664.00	4700	20230424	-8.94	3405	20231005	25.70	4700	-8.94	20230424	3405	25.70	20231005	4700	-8.94	20230424	3405	25.70	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
95	20231016	110702	57	100.00	KOSPI		유통업	N	N	N	N	N	3940	320	2	8.84	9558908375	2421637	125.21	3900	4130	3755	4705	2535	3620	3947.29	1.25	46469	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1782	-14.98	0.29	12	5.35	-263.00	13664.00	4700	20230424	-16.17	3405	20231005	15.71	4700	-16.17	20230424	3405	15.71	20231005	4700	-16.17	20230424	3405	15.71	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
96	20231016	100659	57	100.00	KOSPI		유통업	N	N	N	N	N	3900	280	2	7.73	8161163680	2064977	106.77	3900	4130	3755	4705	2535	3620	3952.18	1.25	30266	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1764	-14.83	0.29	12	4.56	-263.00	13664.00	4700	20230424	-17.02	3405	20231005	14.54	4700	-17.02	20230424	3405	14.54	20231005	4700	-17.02	20230424	3405	14.54	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
97	20231016	090702	57	100.00	KOSPI		유통업	N	N	N	N	N	3910	290	2	8.01	2361273620	609076	31.49	3900	3970	3755	4705	2535	3620	3876.81	1.25	-57448	3996	3807	3646	3457	3296	3902	3552	2262	1085	5000	2600	5	1	45235478	1769	-14.87	0.29	12	1.35	-263.00	13664.00	4700	20230424	-16.81	3405	20231005	14.83	4700	-16.81	20230424	3405	14.83	20231005	4700	-16.81	20230424	3405	14.83	20231005	1.74	N	128820	5000	2261 억	564731	N	N	0	N	N
98	20231012	160721	57	100.00	KOSPI		유통업	N	N	N	N	N	3525	-125	5	-3.42	1711647715	478983	44.47	3600	3650	3520	4745	2555	3650	3573.47	1.48	-41294	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1595	-13.40	0.26	12	1.06	-263.00	13664.00	4700	20230424	-25.00	3405	20231005	3.52	4700	-25.00	20230424	3405	3.52	20231005	4700	-25.00	20230424	3405	3.52	20231005	1.63	N	128820	5000	2261 억	668739	N	N	1	N	N
99	20231012	150706	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	-120	5	-3.29	1646724650	460569	42.76	3600	3650	3520	4745	2555	3650	3575.32	1.48	-40496	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1597	-13.42	0.26	12	1.02	-263.00	13664.00	4700	20230424	-24.89	3405	20231005	3.67	4700	-24.89	20230424	3405	3.67	20231005	4700	-24.89	20230424	3405	3.67	20231005	1.63	N	128820	5000	2261 억	668739	N	N	0	N	N
100	20231012	140705	57	100.00	KOSPI		유통업	N	N	N	N	N	3555	-95	5	-2.60	1325901380	369703	34.32	3600	3650	3545	4745	2555	3650	3586.29	1.48	-32580	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1608	-13.52	0.26	12	0.82	-263.00	13664.00	4700	20230424	-24.36	3405	20231005	4.41	4700	-24.36	20230424	3405	4.41	20231005	4700	-24.36	20230424	3405	4.41	20231005	1.63	N	128820	5000	2261 억	668739	N	N	0	N	N
101	20231012	130706	57	100.00	KOSPI		유통업	N	N	N	N	N	3570	-80	5	-2.19	1220321140	340024	31.57	3600	3650	3545	4745	2555	3650	3588.82	1.48	-30139	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1615	-13.57	0.26	12	0.75	-263.00	13664.00	4700	20230424	-24.04	3405	20231005	4.85	4700	-24.04	20230424	3405	4.85	20231005	4700	-24.04	20230424	3405	4.85	20231005	1.63	N	128820	5000	2261 억	668739	N	N	0	N	N
102	20231012	120714	57	100.00	KOSPI		유통업	N	N	N	N	N	3565	-85	5	-2.33	1165658290	324704	30.15	3600	3650	3545	4745	2555	3650	3589.80	1.48	-30784	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1613	-13.56	0.26	12	0.72	-263.00	13664.00	4700	20230424	-24.15	3405	20231005	4.70	4700	-24.15	20230424	3405	4.70	20231005	4700	-24.15	20230424	3405	4.70	20231005	1.63	N	128820	5000	2261 억	668739	N	N	0	N	N
103	20231012	110714	57	100.00	KOSPI		유통업	N	N	N	N	N	3580	-70	5	-1.92	1115785205	310715	28.85	3600	3650	3545	4745	2555	3650	3590.91	1.48	-31539	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1619	-13.61	0.26	12	0.69	-263.00	13664.00	4700	20230424	-23.83	3405	20231005	5.14	4700	-23.83	20230424	3405	5.14	20231005	4700	-23.83	20230424	3405	5.14	20231005	1.63	N	128820	5000	2261 억	668739	N	N	0	N	N
104	20231012	100710	57	100.00	KOSPI		유통업	N	N	N	N	N	3560	-90	5	-2.47	986335220	274349	25.47	3600	3650	3545	4745	2555	3650	3595.06	1.48	-32370	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1610	-13.54	0.26	12	0.61	-263.00	13664.00	4700	20230424	-24.26	3405	20231005	4.55	4700	-24.26	20230424	3405	4.55	20231005	4700	-24.26	20230424	3405	4.55	20231005	1.63	N	128820	5000	2261 억	668739	N	N	0	N	N
105	20231012	090714	57	100.00	KOSPI		유통업	N	N	N	N	N	3620	-30	5	-0.82	231471475	64200	5.96	3600	3645	3585	4745	2555	3650	3605.05	1.48	7134	3976	3812	3661	3497	3346	3895	3580	2262	1095	5000	2620	5	1	45235478	1638	-13.76	0.26	12	0.14	-263.00	13664.00	4700	20230424	-22.98	3405	20231005	6.31	4700	-22.98	20230424	3405	6.31	20231005	4700	-22.98	20230424	3405	6.31	20231005	1.63	N	128820	5000	2261 억	668739	N	N	0	N	N
106	20231011	160705	57	100.00	KOSPI		유통업	N	N	N	N	N	3650	-125	5	-3.31	3845345370	1052110	21.87	3610	3825	3510	4905	2645	3775	3654.89	1.25	114889	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1651	-13.88	0.27	12	2.33	-263.00	13664.00	4700	20230424	-22.34	3405	20231005	7.20	4700	-22.34	20230424	3405	7.20	20231005	4700	-22.34	20230424	3405	7.20	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
107	20231011	150708	57	100.00	KOSPI		유통업	N	N	N	N	N	3715	-60	5	-1.59	3554946275	973358	20.23	3610	3825	3510	4905	2645	3775	3652.25	1.25	104661	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1680	-14.13	0.27	12	2.15	-263.00	13664.00	4700	20230424	-20.96	3405	20231005	9.10	4700	-20.96	20230424	3405	9.10	20231005	4700	-20.96	20230424	3405	9.10	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
108	20231011	140712	57	100.00	KOSPI		유통업	N	N	N	N	N	3610	-165	5	-4.37	2949411975	808926	16.81	3610	3825	3510	4905	2645	3775	3646.08	1.25	86336	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1633	-13.73	0.26	12	1.79	-263.00	13664.00	4700	20230424	-23.19	3405	20231005	6.02	4700	-23.19	20230424	3405	6.02	20231005	4700	-23.19	20230424	3405	6.02	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
109	20231011	130702	57	100.00	KOSPI		유통업	N	N	N	N	N	3640	-135	5	-3.58	2687580265	736564	15.31	3610	3825	3510	4905	2645	3775	3648.81	1.25	89494	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1647	-13.84	0.27	12	1.63	-263.00	13664.00	4700	20230424	-22.55	3405	20231005	6.90	4700	-22.55	20230424	3405	6.90	20231005	4700	-22.55	20230424	3405	6.90	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
110	20231011	120717	57	100.00	KOSPI		유통업	N	N	N	N	N	3625	-150	5	-3.97	2457034360	672976	13.99	3610	3825	3510	4905	2645	3775	3651.00	1.25	83097	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1640	-13.78	0.27	12	1.49	-263.00	13664.00	4700	20230424	-22.87	3405	20231005	6.46	4700	-22.87	20230424	3405	6.46	20231005	4700	-22.87	20230424	3405	6.46	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
111	20231011	110711	57	100.00	KOSPI		유통업	N	N	N	N	N	3630	-145	5	-3.84	2297992205	629005	13.07	3610	3825	3510	4905	2645	3775	3653.38	1.25	83577	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1642	-13.80	0.27	12	1.39	-263.00	13664.00	4700	20230424	-22.77	3405	20231005	6.61	4700	-22.77	20230424	3405	6.61	20231005	4700	-22.77	20230424	3405	6.61	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
112	20231011	100707	57	100.00	KOSPI		유통업	N	N	N	N	N	3625	-150	5	-3.97	1930341200	527259	10.96	3610	3825	3510	4905	2645	3775	3661.09	1.25	91958	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1640	-13.78	0.27	12	1.17	-263.00	13664.00	4700	20230424	-22.87	3405	20231005	6.46	4700	-22.87	20230424	3405	6.46	20231005	4700	-22.87	20230424	3405	6.46	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
113	20231011	090711	57	100.00	KOSPI		유통업	N	N	N	N	N	3720	-55	5	-1.46	803297700	223117	4.64	3610	3720	3510	4905	2645	3775	3600.34	1.25	20914	4165	3970	3760	3565	3355	4067	3662	2262	1130	5000	2710	5	1	45235478	1683	-14.14	0.27	12	0.49	-263.00	13664.00	4700	20230424	-20.85	3405	20231005	9.25	4700	-20.85	20230424	3405	9.25	20231005	4700	-20.85	20230424	3405	9.25	20231005	1.60	N	128820	5000	2261 억	564617	N	N	0	N	N
114	20231010	160702	57	100.00	KOSPI		유통업	N	N	N	N	N	3775	345	2	10.06	18230312910	4760482	5376.89	3660	3955	3550	4455	2405	3430	3829.54	1.39	-57548	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1708	-14.35	0.28	12	10.52	-263.00	13664.00	4700	20230424	-19.68	3405	20231005	10.87	4700	-19.68	20230424	3405	10.87	20231005	4700	-19.68	20230424	3405	10.87	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
115	20231010	150700	57	100.00	KOSPI		유통업	N	N	N	N	N	3800	370	2	10.79	17763633715	4637168	5237.61	3660	3955	3550	4455	2405	3430	3830.71	1.39	-56787	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1719	-14.45	0.28	12	10.25	-263.00	13664.00	4700	20230424	-19.15	3405	20231005	11.60	4700	-19.15	20230424	3405	11.60	20231005	4700	-19.15	20230424	3405	11.60	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
116	20231010	140705	57	100.00	KOSPI		유통업	N	N	N	N	N	3925	495	2	14.43	15422124865	4030596	4552.49	3660	3955	3550	4455	2405	3430	3826.26	1.39	-69753	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1775	-14.92	0.29	12	8.91	-263.00	13664.00	4700	20230424	-16.49	3405	20231005	15.27	4700	-16.49	20230424	3405	15.27	20231005	4700	-16.49	20230424	3405	15.27	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
117	20231010	130657	57	100.00	KOSPI		유통업	N	N	N	N	N	3725	295	2	8.60	12606010335	3294994	3721.64	3660	3955	3550	4455	2405	3430	3825.81	1.39	-65522	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1685	-14.16	0.27	12	7.28	-263.00	13664.00	4700	20230424	-20.74	3405	20231005	9.40	4700	-20.74	20230424	3405	9.40	20231005	4700	-20.74	20230424	3405	9.40	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
118	20231010	120657	57	100.00	KOSPI		유통업	N	N	N	N	N	3755	325	2	9.48	4506781495	1204190	1360.11	3660	3940	3550	4455	2405	3430	3742.58	1.39	1794	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1699	-14.28	0.27	12	2.66	-263.00	13664.00	4700	20230424	-20.11	3405	20231005	10.28	4700	-20.11	20230424	3405	10.28	20231005	4700	-20.11	20230424	3405	10.28	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
119	20231010	110646	57	100.00	KOSPI		유통업	N	N	N	N	N	3610	180	2	5.25	3909311545	1043162	1178.23	3660	3940	3550	4455	2405	3430	3747.56	1.39	-20741	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1633	-13.73	0.26	12	2.31	-263.00	13664.00	4700	20230424	-23.19	3405	20231005	6.02	4700	-23.19	20230424	3405	6.02	20231005	4700	-23.19	20230424	3405	6.02	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
120	20231010	100651	57	100.00	KOSPI		유통업	N	N	N	N	N	3640	210	2	6.12	3662908295	975463	1101.77	3660	3940	3550	4455	2405	3430	3755.05	1.39	-12138	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1647	-13.84	0.27	12	2.16	-263.00	13664.00	4700	20230424	-22.55	3405	20231005	6.90	4700	-22.55	20230424	3405	6.90	20231005	4700	-22.55	20230424	3405	6.90	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
121	20231010	090646	57	100.00	KOSPI		유통업	N	N	N	N	N	3785	355	2	10.35	999680495	268371	303.12	3660	3850	3650	4455	2405	3430	3724.99	1.39	10324	3483	3456	3433	3406	3383	3470	3420	2262	1025	5000	2460	5	1	45235478	1712	-14.39	0.28	12	0.59	-263.00	13664.00	4700	20230424	-19.47	3405	20231005	11.16	4700	-19.47	20230424	3405	11.16	20231005	4700	-19.47	20230424	3405	11.16	20231005	1.67	N	128820	5000	2261 억	630708	N	N	0	N	N
122	20231006	160654	57	100.00	KOSPI		유통업	N	N	N	N	N	3430	20	2	0.59	299999290	87614	42.47	3410	3460	3410	4430	2390	3410	3424.23	1.39	3771	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1552	-13.04	0.25	12	0.19	-263.00	13664.00	4700	20230424	-27.02	3405	20231005	0.73	4700	-27.02	20230424	3405	0.73	20231005	4700	-27.02	20230424	3405	0.73	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N
123	20231006	150644	57	100.00	KOSPI		유통업	N	N	N	N	N	3420	10	2	0.29	297983800	87026	42.18	3410	3460	3410	4430	2390	3410	3424.21	1.39	3770	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1547	-13.00	0.25	12	0.19	-263.00	13664.00	4700	20230424	-27.23	3405	20231005	0.44	4700	-27.23	20230424	3405	0.44	20231005	4700	-27.23	20230424	3405	0.44	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N
124	20231006	140645	57	100.00	KOSPI		유통업	N	N	N	N	N	3410	0	3	0.00	281926410	82321	39.90	3410	3460	3410	4430	2390	3410	3424.86	1.39	3816	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1543	-12.97	0.25	12	0.18	-263.00	13664.00	4700	20230424	-27.45	3405	20231005	0.15	4700	-27.45	20230424	3405	0.15	20231005	4700	-27.45	20230424	3405	0.15	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N
125	20231006	130637	57	100.00	KOSPI		유통업	N	N	N	N	N	3410	0	3	0.00	258030315	75321	36.51	3410	3460	3410	4430	2390	3410	3425.91	1.39	2652	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1543	-12.97	0.25	12	0.17	-263.00	13664.00	4700	20230424	-27.45	3405	20231005	0.15	4700	-27.45	20230424	3405	0.15	20231005	4700	-27.45	20230424	3405	0.15	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N
126	20231006	120637	57	100.00	KOSPI		유통업	N	N	N	N	N	3415	5	2	0.15	246171265	71847	34.82	3410	3460	3410	4430	2390	3410	3426.51	1.39	2652	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1545	-12.98	0.25	12	0.16	-263.00	13664.00	4700	20230424	-27.34	3405	20231005	0.29	4700	-27.34	20230424	3405	0.29	20231005	4700	-27.34	20230424	3405	0.29	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N
127	20231006	110631	57	100.00	KOSPI		유통업	N	N	N	N	N	3425	15	2	0.44	120798990	35178	17.05	3410	3460	3410	4430	2390	3410	3434.49	1.39	5282	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1549	-13.02	0.25	12	0.08	-263.00	13664.00	4700	20230424	-27.13	3405	20231005	0.59	4700	-27.13	20230424	3405	0.59	20231005	4700	-27.13	20230424	3405	0.59	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N
128	20231006	100636	57	100.00	KOSPI		유통업	N	N	N	N	N	3440	30	2	0.88	79355585	23135	11.21	3410	3460	3410	4430	2390	3410	3430.82	1.39	4795	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1556	-13.08	0.25	12	0.05	-263.00	13664.00	4700	20230424	-26.81	3405	20231005	1.03	4700	-26.81	20230424	3405	1.03	20231005	4700	-26.81	20230424	3405	1.03	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N
129	20231006	090632	57	100.00	KOSPI		유통업	N	N	N	N	N	3420	10	2	0.29	4024080	1180	0.57	3410	3420	3410	4430	2390	3410	3410.72	1.39	-43	3666	3537	3471	3342	3276	3505	3310	2262	1020	5000	2450	5	1	45235478	1547	-13.00	0.25	12	0.00	-263.00	13664.00	4700	20230424	-27.23	3405	20231005	0.44	4700	-27.23	20230424	3405	0.44	20231005	4700	-27.23	20230424	3405	0.44	20231005	1.68	N	128820	5000	2261 억	629497	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History