KissMeData/010600/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1514	-135	5	-8.19	3287727523	2093493	69.42	1661	1663	1514	2140	1155	1649	1570.50	4.68	-171138	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1377	-16.11	2.70	12	2.30	-94.00	561.00	5200	20230728	-70.88	999	20230103	51.55	5200	-70.88	20230728	999	51.55	20230103	5200	-70.88	20230728	999	51.55	20230103	0.08	N	010600	500	454 억	4251080	N	N	549	N	N
3	20231031	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1533	-116	5	-7.03	3054207037	1939893	64.33	1661	1663	1519	2140	1155	1649	1574.42	4.68	-149456	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1394	-16.31	2.73	12	2.13	-94.00	561.00	5200	20230728	-70.52	999	20230103	53.45	5200	-70.52	20230728	999	53.45	20230103	5200	-70.52	20230728	999	53.45	20230103	0.08	N	010600	500	454 억	4251080	N	N	100	N	N
4	20231031	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	1533	-116	5	-7.03	2419424553	1524565	50.56	1661	1663	1530	2140	1155	1649	1586.96	4.68	-304365	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1394	-16.31	2.73	12	1.68	-94.00	561.00	5200	20230728	-70.52	999	20230103	53.45	5200	-70.52	20230728	999	53.45	20230103	5200	-70.52	20230728	999	53.45	20230103	0.08	N	010600	500	454 억	4251080	N	N	100	N	N
5	20231031	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1563	-86	5	-5.22	2022489745	1267884	42.04	1661	1663	1561	2140	1155	1649	1595.17	4.68	-317296	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1421	-16.63	2.79	12	1.39	-94.00	561.00	5200	20230728	-69.94	999	20230103	56.46	5200	-69.94	20230728	999	56.46	20230103	5200	-69.94	20230728	999	56.46	20230103	0.08	N	010600	500	454 억	4251080	N	N	100	N	N
6	20231031	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1573	-76	5	-4.61	1804718625	1128901	37.44	1661	1663	1568	2140	1155	1649	1598.65	4.68	-285931	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1430	-16.73	2.80	12	1.24	-94.00	561.00	5200	20230728	-69.75	999	20230103	57.46	5200	-69.75	20230728	999	57.46	20230103	5200	-69.75	20230728	999	57.46	20230103	0.08	N	010600	500	454 억	4251080	N	N	100	N	N
7	20231031	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1584	-65	5	-3.94	1523702554	950597	31.52	1661	1663	1569	2140	1155	1649	1602.89	4.68	-230675	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1440	-16.85	2.82	12	1.05	-94.00	561.00	5200	20230728	-69.54	999	20230103	58.56	5200	-69.54	20230728	999	58.56	20230103	5200	-69.54	20230728	999	58.56	20230103	0.08	N	010600	500	454 억	4251080	N	N	100	N	N
8	20231031	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1579	-70	5	-4.24	1322850917	823529	27.31	1661	1663	1569	2140	1155	1649	1606.32	4.68	-219133	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1436	-16.80	2.81	12	0.91	-94.00	561.00	5200	20230728	-69.63	999	20230103	58.06	5200	-69.63	20230728	999	58.06	20230103	5200	-69.63	20230728	999	58.06	20230103	0.08	N	010600	500	454 억	4251080	N	N	100	N	N
9	20231031	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1638	-11	5	-0.67	135743605	82226	2.73	1661	1663	1632	2140	1155	1649	1650.86	4.68	-38341	1751	1700	1621	1570	1491	1725	1595	455	491	500	1020	1	1	90923407	1489	-17.43	2.92	12	0.09	-94.00	561.00	5200	20230728	-68.50	999	20230103	63.96	5200	-68.50	20230728	999	63.96	20230103	5200	-68.50	20230728	999	63.96	20230103	0.08	N	010600	500	454 억	4251080	N	N	100	N	N
10	20231030	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1649	94	2	6.05	4866488730	2985557	81.86	1553	1672	1542	2020	1089	1555	1630.03	4.36	296127	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1499	-17.54	2.94	12	3.28	-94.00	561.00	5200	20230728	-68.29	999	20230103	65.07	5200	-68.29	20230728	999	65.07	20230103	5200	-68.29	20230728	999	65.07	20230103	0.08	N	010600	500	454 억	3963874	N	N	100	N	N
11	20231030	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1645	90	2	5.79	4524071878	2776178	76.12	1553	1672	1542	2020	1089	1555	1629.69	4.36	291110	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1496	-17.50	2.93	12	3.05	-94.00	561.00	5200	20230728	-68.37	999	20230103	64.66	5200	-68.37	20230728	999	64.66	20230103	5200	-68.37	20230728	999	64.66	20230103	0.08	N	010600	500	454 억	3963874	N	N	67	N	N
12	20231030	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1645	90	2	5.79	4099491002	2518016	69.04	1553	1672	1542	2020	1089	1555	1628.16	4.36	326852	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1496	-17.50	2.93	12	2.77	-94.00	561.00	5200	20230728	-68.37	999	20230103	64.66	5200	-68.37	20230728	999	64.66	20230103	5200	-68.37	20230728	999	64.66	20230103	0.08	N	010600	500	454 억	3963874	N	N	67	N	N
13	20231030	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1643	88	2	5.66	3700179085	2275520	62.39	1553	1672	1542	2020	1089	1555	1626.18	4.36	299671	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1494	-17.48	2.93	12	2.50	-94.00	561.00	5200	20230728	-68.40	999	20230103	64.46	5200	-68.40	20230728	999	64.46	20230103	5200	-68.40	20230728	999	64.46	20230103	0.08	N	010600	500	454 억	3963874	N	N	67	N	N
14	20231030	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1647	92	2	5.92	3419811110	2104839	57.71	1553	1672	1542	2020	1089	1555	1624.85	4.36	284132	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1498	-17.52	2.94	12	2.31	-94.00	561.00	5200	20230728	-68.33	999	20230103	64.86	5200	-68.33	20230728	999	64.86	20230103	5200	-68.33	20230728	999	64.86	20230103	0.08	N	010600	500	454 억	3963874	N	N	67	N	N
15	20231030	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1648	93	2	5.98	2968632746	1830227	50.18	1553	1672	1542	2020	1089	1555	1622.12	4.36	230733	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1498	-17.53	2.94	12	2.01	-94.00	561.00	5200	20230728	-68.31	999	20230103	64.96	5200	-68.31	20230728	999	64.96	20230103	5200	-68.31	20230728	999	64.96	20230103	0.08	N	010600	500	454 억	3963874	N	N	67	N	N
16	20231030	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1621	66	2	4.24	1789769649	1115992	30.60	1553	1642	1542	2020	1089	1555	1603.89	4.36	88876	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1474	-17.24	2.89	12	1.23	-94.00	561.00	5200	20230728	-68.83	999	20230103	62.26	5200	-68.83	20230728	999	62.26	20230103	5200	-68.83	20230728	999	62.26	20230103	0.08	N	010600	500	454 억	3963874	N	N	67	N	N
17	20231030	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1570	15	2	0.96	92797152	59737	1.64	1553	1575	1542	2020	1089	1555	1553.34	4.36	15527	1675	1615	1568	1508	1461	1591	1484	455	465	500	960	1	1	90923407	1427	-16.70	2.80	12	0.07	-94.00	561.00	5200	20230728	-69.81	999	20230103	57.16	5200	-69.81	20230728	999	57.16	20230103	5200	-69.81	20230728	999	57.16	20230103	0.08	N	010600	500	454 억	3963874	N	N	67	N	N
18	20231027	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	1555	-72	5	-4.43	5601064190	3575236	93.10	1627	1628	1521	2115	1139	1627	1566.69	3.93	390543	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1414	-16.54	2.77	12	3.93	-94.00	561.00	5200	20230728	-70.10	999	20230103	55.66	5200	-70.10	20230728	999	55.66	20230103	5200	-70.10	20230728	999	55.66	20230103	0.08	N	010600	500	454 억	3574926	N	N	67	N	N
19	20231027	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1553	-74	5	-4.55	5231411548	3336935	86.90	1627	1628	1521	2115	1139	1627	1567.71	3.93	375035	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1412	-16.52	2.77	12	3.67	-94.00	561.00	5200	20230728	-70.13	999	20230103	55.46	5200	-70.13	20230728	999	55.46	20230103	5200	-70.13	20230728	999	55.46	20230103	0.08	N	010600	500	454 억	3574926	N	N	112	N	N
20	20231027	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1550	-77	5	-4.73	4676536746	2977870	77.55	1627	1628	1521	2115	1139	1627	1570.41	3.93	288830	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1409	-16.49	2.76	12	3.28	-94.00	561.00	5200	20230728	-70.19	999	20230103	55.16	5200	-70.19	20230728	999	55.16	20230103	5200	-70.19	20230728	999	55.16	20230103	0.08	N	010600	500	454 억	3574926	N	N	112	N	N
21	20231027	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1561	-66	5	-4.06	4014762104	2549794	66.40	1627	1628	1521	2115	1139	1627	1574.52	3.93	139692	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1419	-16.61	2.78	12	2.80	-94.00	561.00	5200	20230728	-69.98	999	20230103	56.26	5200	-69.98	20230728	999	56.26	20230103	5200	-69.98	20230728	999	56.26	20230103	0.08	N	010600	500	454 억	3574926	N	N	112	N	N
22	20231027	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1597	-30	5	-1.84	3179816937	2018735	52.57	1627	1628	1521	2115	1139	1627	1575.12	3.93	299907	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1452	-16.99	2.85	12	2.22	-94.00	561.00	5200	20230728	-69.29	999	20230103	59.86	5200	-69.29	20230728	999	59.86	20230103	5200	-69.29	20230728	999	59.86	20230103	0.08	N	010600	500	454 억	3574926	N	N	112	N	N
23	20231027	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1591	-36	5	-2.21	2641197797	1681619	43.79	1627	1628	1521	2115	1139	1627	1570.59	3.93	294921	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1447	-16.93	2.84	12	1.85	-94.00	561.00	5200	20230728	-69.40	999	20230103	59.26	5200	-69.40	20230728	999	59.26	20230103	5200	-69.40	20230728	999	59.26	20230103	0.08	N	010600	500	454 억	3574926	N	N	112	N	N
24	20231027	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1583	-44	5	-2.70	1890653024	1207607	31.45	1627	1628	1521	2115	1139	1627	1565.56	3.93	137056	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1439	-16.84	2.82	12	1.33	-94.00	561.00	5200	20230728	-69.56	999	20230103	58.46	5200	-69.56	20230728	999	58.46	20230103	5200	-69.56	20230728	999	58.46	20230103	0.08	N	010600	500	454 억	3574926	N	N	112	N	N
25	20231027	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1580	-47	5	-2.89	176026734	109793	2.86	1627	1628	1571	2115	1139	1627	1603.02	3.93	-247	1759	1692	1621	1554	1483	1657	1519	455	488	500	1000	1	1	90923407	1437	-16.81	2.82	12	0.12	-94.00	561.00	5200	20230728	-69.62	999	20230103	58.16	5200	-69.62	20230728	999	58.16	20230103	5200	-69.62	20230728	999	58.16	20230103	0.08	N	010600	500	454 억	3574926	N	N	112	N	N
26	20231026	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1627	-93	5	-5.41	6171272141	3791087	101.50	1643	1688	1550	2235	1204	1720	1627.79	3.03	840048	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1479	-17.31	2.90	12	4.17	-94.00	561.00	5200	20230728	-68.71	999	20230103	62.86	5200	-68.71	20230728	999	62.86	20230103	5200	-68.71	20230728	999	62.86	20230103	0.09	N	010600	500	454 억	2755996	N	N	112	N	N
27	20231026	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	1649	-71	5	-4.13	5825033120	3579241	95.83	1643	1688	1550	2235	1204	1720	1627.40	3.03	879234	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1499	-17.54	2.94	12	3.94	-94.00	561.00	5200	20230728	-68.29	999	20230103	65.07	5200	-68.29	20230728	999	65.07	20230103	5200	-68.29	20230728	999	65.07	20230103	0.09	N	010600	500	454 억	2755996	N	N	1473	N	N
28	20231026	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	1603	-117	5	-6.80	4883225094	2994948	80.18	1643	1688	1550	2235	1204	1720	1630.43	3.03	728881	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1458	-17.05	2.86	12	3.29	-94.00	561.00	5200	20230728	-69.17	999	20230103	60.46	5200	-69.17	20230728	999	60.46	20230103	5200	-69.17	20230728	999	60.46	20230103	0.09	N	010600	500	454 억	2755996	N	N	1473	N	N
29	20231026	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1642	-78	5	-4.53	4216754540	2582049	69.13	1643	1688	1550	2235	1204	1720	1633.04	3.03	677511	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1493	-17.47	2.93	12	2.84	-94.00	561.00	5200	20230728	-68.42	999	20230103	64.36	5200	-68.42	20230728	999	64.36	20230103	5200	-68.42	20230728	999	64.36	20230103	0.09	N	010600	500	454 억	2755996	N	N	1473	N	N
30	20231026	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1617	-103	5	-5.99	3701784925	2265040	60.64	1643	1688	1550	2235	1204	1720	1634.24	3.03	554876	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1470	-17.20	2.88	12	2.49	-94.00	561.00	5200	20230728	-68.90	999	20230103	61.86	5200	-68.90	20230728	999	61.86	20230103	5200	-68.90	20230728	999	61.86	20230103	0.09	N	010600	500	454 억	2755996	N	N	1473	N	N
31	20231026	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1613	-107	5	-6.22	2718024126	1655543	44.32	1643	1688	1550	2235	1204	1720	1641.68	3.03	366343	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1467	-17.16	2.88	12	1.82	-94.00	561.00	5200	20230728	-68.98	999	20230103	61.46	5200	-68.98	20230728	999	61.46	20230103	5200	-68.98	20230728	999	61.46	20230103	0.09	N	010600	500	454 억	2755996	N	N	1473	N	N
32	20231026	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1650	-70	5	-4.07	1792972896	1088413	29.14	1643	1688	1550	2235	1204	1720	1647.19	3.03	357289	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1500	-17.55	2.94	12	1.20	-94.00	561.00	5200	20230728	-68.27	999	20230103	65.17	5200	-68.27	20230728	999	65.17	20230103	5200	-68.27	20230728	999	65.17	20230103	0.09	N	010600	500	454 억	2755996	N	N	1473	N	N
33	20231026	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1551	-169	5	-9.83	242720119	149749	4.01	1643	1643	1550	2235	1204	1720	1619.50	3.03	19781	1888	1804	1755	1671	1622	1779	1646	455	515	500	1060	1	1	90923407	1410	-16.50	2.76	12	0.16	-94.00	561.00	5200	20230728	-70.17	999	20230103	55.26	5200	-70.17	20230728	999	55.26	20230103	5200	-70.17	20230728	999	55.26	20230103	0.09	N	010600	500	454 억	2755996	N	N	1473	N	N
34	20231025	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	-75	5	-4.18	6425990843	3688070	86.21	1790	1839	1706	2330	1257	1795	1742.40	2.42	552998	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1564	-18.30	3.07	12	4.06	-94.00	561.00	5200	20230728	-66.92	999	20230103	72.17	5200	-66.92	20230728	999	72.17	20230103	5200	-66.92	20230728	999	72.17	20230103	0.09	N	010600	500	454 억	2199821	N	N	1473	N	N
35	20231025	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1728	-67	5	-3.73	6015580901	3449350	80.63	1790	1839	1706	2330	1257	1795	1743.94	2.42	477104	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1571	-18.38	3.08	12	3.79	-94.00	561.00	5200	20230728	-66.77	999	20230103	72.97	5200	-66.77	20230728	999	72.97	20230103	5200	-66.77	20230728	999	72.97	20230103	0.09	N	010600	500	454 억	2199821	N	N	4329	N	N
36	20231025	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1716	-79	5	-4.40	5627770576	3224466	75.37	1790	1839	1706	2330	1257	1795	1745.30	2.42	378745	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1560	-18.26	3.06	12	3.55	-94.00	561.00	5200	20230728	-67.00	999	20230103	71.77	5200	-67.00	20230728	999	71.77	20230103	5200	-67.00	20230728	999	71.77	20230103	0.09	N	010600	500	454 억	2199821	N	N	4329	N	N
37	20231025	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1718	-77	5	-4.29	4764835958	2721678	63.62	1790	1839	1708	2330	1257	1795	1750.66	2.42	151187	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1562	-18.28	3.06	12	2.99	-94.00	561.00	5200	20230728	-66.96	999	20230103	71.97	5200	-66.96	20230728	999	71.97	20230103	5200	-66.96	20230728	999	71.97	20230103	0.09	N	010600	500	454 억	2199821	N	N	4329	N	N
38	20231025	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	1711	-84	5	-4.68	4344331641	2477216	57.90	1790	1839	1708	2330	1257	1795	1753.68	2.42	116300	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1556	-18.20	3.05	12	2.72	-94.00	561.00	5200	20230728	-67.10	999	20230103	71.27	5200	-67.10	20230728	999	71.27	20230103	5200	-67.10	20230728	999	71.27	20230103	0.09	N	010600	500	454 억	2199821	N	N	4329	N	N
39	20231025	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	1730	-65	5	-3.62	2931685192	1656145	38.71	1790	1839	1729	2330	1257	1795	1770.15	2.42	-96213	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1573	-18.40	3.08	12	1.82	-94.00	561.00	5200	20230728	-66.73	999	20230103	73.17	5200	-66.73	20230728	999	73.17	20230103	5200	-66.73	20230728	999	73.17	20230103	0.09	N	010600	500	454 억	2199821	N	N	4329	N	N
40	20231025	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1753	-42	5	-2.34	1909738507	1068181	24.97	1790	1839	1752	2330	1257	1795	1787.83	2.42	-109370	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1594	-18.65	3.12	12	1.17	-94.00	561.00	5200	20230728	-66.29	999	20230103	75.48	5200	-66.29	20230728	999	75.48	20230103	5200	-66.29	20230728	999	75.48	20230103	0.09	N	010600	500	454 억	2199821	N	N	4329	N	N
41	20231025	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	34	2	1.89	188521699	104368	2.44	1790	1831	1788	2330	1257	1795	1806.56	2.42	38550	1885	1840	1778	1733	1671	1809	1702	455	535	500	1110	1	1	90923407	1663	-19.46	3.26	12	0.11	-94.00	561.00	5200	20230728	-64.83	999	20230103	83.08	5200	-64.83	20230728	999	83.08	20230103	5200	-64.83	20230728	999	83.08	20230103	0.09	N	010600	500	454 억	2199821	N	N	4329	N	N
42	20231024	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1795	-2	5	-0.11	7505728549	4245681	145.34	1797	1823	1716	2335	1258	1797	1767.75	1.91	454559	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1632	-19.10	3.20	12	4.67	-94.00	561.00	5200	20230728	-65.48	999	20230103	79.68	5200	-65.48	20230728	999	79.68	20230103	5200	-65.48	20230728	999	79.68	20230103	0.10	N	010600	500	454 억	1735354	N	N	4329	N	N
43	20231024	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1804	7	2	0.39	7122726393	4032460	138.04	1797	1823	1716	2335	1258	1797	1766.32	1.91	417018	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1640	-19.19	3.22	12	4.44	-94.00	561.00	5200	20230728	-65.31	999	20230103	80.58	5200	-65.31	20230728	999	80.58	20230103	5200	-65.31	20230728	999	80.58	20230103	0.10	N	010600	500	454 억	1735354	N	N	6167	N	N
44	20231024	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1778	-19	5	-1.06	5973245324	3395846	116.25	1797	1823	1716	2335	1258	1797	1758.95	1.91	301839	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1617	-18.91	3.17	12	3.73	-94.00	561.00	5200	20230728	-65.81	999	20230103	77.98	5200	-65.81	20230728	999	77.98	20230103	5200	-65.81	20230728	999	77.98	20230103	0.10	N	010600	500	454 억	1735354	N	N	6167	N	N
45	20231024	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	1784	-13	5	-0.72	5277299954	3002846	102.79	1797	1823	1716	2335	1258	1797	1757.39	1.91	302702	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1622	-18.98	3.18	12	3.30	-94.00	561.00	5200	20230728	-65.69	999	20230103	78.58	5200	-65.69	20230728	999	78.58	20230103	5200	-65.69	20230728	999	78.58	20230103	0.10	N	010600	500	454 억	1735354	N	N	6167	N	N
46	20231024	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	1729	-68	5	-3.78	3819694768	2179924	74.62	1797	1823	1716	2335	1258	1797	1752.14	1.91	510278	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1572	-18.39	3.08	12	2.40	-94.00	561.00	5200	20230728	-66.75	999	20230103	73.07	5200	-66.75	20230728	999	73.07	20230103	5200	-66.75	20230728	999	73.07	20230103	0.10	N	010600	500	454 억	1735354	N	N	6167	N	N
47	20231024	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	-77	5	-4.28	3058722373	1739612	59.55	1797	1823	1716	2335	1258	1797	1758.20	1.91	293300	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1564	-18.30	3.07	12	1.91	-94.00	561.00	5200	20230728	-66.92	999	20230103	72.17	5200	-66.92	20230728	999	72.17	20230103	5200	-66.92	20230728	999	72.17	20230103	0.10	N	010600	500	454 억	1735354	N	N	6167	N	N
48	20231024	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1735	-62	5	-3.45	1827637636	1027206	35.16	1797	1823	1734	2335	1258	1797	1779.17	1.91	39853	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1578	-18.46	3.09	12	1.13	-94.00	561.00	5200	20230728	-66.63	999	20230103	73.67	5200	-66.63	20230728	999	73.67	20230103	5200	-66.63	20230728	999	73.67	20230103	0.10	N	010600	500	454 억	1735354	N	N	6167	N	N
49	20231024	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1803	6	2	0.33	164166112	90874	3.11	1797	1823	1795	2335	1258	1797	1806.91	1.91	-479	1923	1860	1825	1762	1727	1842	1744	455	538	500	1110	1	1	90923407	1639	-19.18	3.21	12	0.10	-94.00	561.00	5200	20230728	-65.33	999	20230103	80.48	5200	-65.33	20230728	999	80.48	20230103	5200	-65.33	20230728	999	80.48	20230103	0.10	N	010600	500	454 억	1735354	N	N	6167	N	N
50	20231023	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1797	-67	5	-3.59	5245284712	2867997	68.32	1833	1888	1790	2420	1305	1864	1828.99	1.70	199521	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1634	-19.12	3.20	12	3.15	-94.00	561.00	5200	20230728	-65.44	999	20230103	79.88	5200	-65.44	20230728	999	79.88	20230103	5200	-65.44	20230728	999	79.88	20230103	0.11	N	010600	500	454 억	1544314	N	N	6167	N	N
51	20231023	150234	57	100.00	KOSPI	유통업	N	N	N	N	N	1804	-60	5	-3.22	4816810910	2629569	62.64	1833	1888	1790	2420	1305	1864	1831.78	1.70	134071	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1640	-19.19	3.22	12	2.89	-94.00	561.00	5200	20230728	-65.31	999	20230103	80.58	5200	-65.31	20230728	999	80.58	20230103	5200	-65.31	20230728	999	80.58	20230103	0.11	N	010600	500	454 억	1544314	N	N	43	N	N
52	20231023	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	-35	5	-1.88	3872850145	2106178	50.17	1833	1888	1804	2420	1305	1864	1838.80	1.70	71864	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1663	-19.46	3.26	12	2.32	-94.00	561.00	5200	20230728	-64.83	999	20230103	83.08	5200	-64.83	20230728	999	83.08	20230103	5200	-64.83	20230728	999	83.08	20230103	0.11	N	010600	500	454 억	1544314	N	N	43	N	N
53	20231023	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1819	-45	5	-2.41	3371295741	1830766	43.61	1833	1888	1804	2420	1305	1864	1841.46	1.70	6361	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1654	-19.35	3.24	12	2.01	-94.00	561.00	5200	20230728	-65.02	999	20230103	82.08	5200	-65.02	20230728	999	82.08	20230103	5200	-65.02	20230728	999	82.08	20230103	0.11	N	010600	500	454 억	1544314	N	N	43	N	N
54	20231023	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	1825	-39	5	-2.09	2824490776	1529971	36.44	1833	1888	1805	2420	1305	1864	1846.10	1.70	-25020	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1659	-19.41	3.25	12	1.68	-94.00	561.00	5200	20230728	-64.90	999	20230103	82.68	5200	-64.90	20230728	999	82.68	20230103	5200	-64.90	20230728	999	82.68	20230103	0.11	N	010600	500	454 억	1544314	N	N	43	N	N
55	20231023	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	1859	-5	5	-0.27	2395097172	1296068	30.87	1833	1888	1805	2420	1305	1864	1847.96	1.70	28513	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1690	-19.78	3.31	12	1.43	-94.00	561.00	5200	20230728	-64.25	999	20230103	86.09	5200	-64.25	20230728	999	86.09	20230103	5200	-64.25	20230728	999	86.09	20230103	0.11	N	010600	500	454 억	1544314	N	N	43	N	N
56	20231023	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	1850	-14	5	-0.75	1859007079	1006456	23.97	1833	1888	1805	2420	1305	1864	1847.07	1.70	81668	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1682	-19.68	3.30	12	1.11	-94.00	561.00	5200	20230728	-64.42	999	20230103	85.19	5200	-64.42	20230728	999	85.19	20230103	5200	-64.42	20230728	999	85.19	20230103	0.11	N	010600	500	454 억	1544314	N	N	43	N	N
57	20231023	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1823	-41	5	-2.20	247531800	135900	3.24	1833	1843	1805	2420	1305	1864	1821.20	1.70	12133	2036	1949	1899	1812	1762	1925	1788	455	556	500	1150	1	1	90923407	1658	-19.39	3.25	12	0.15	-94.00	561.00	5200	20230728	-64.94	999	20230103	82.48	5200	-64.94	20230728	999	82.48	20230103	5200	-64.94	20230728	999	82.48	20230103	0.11	N	010600	500	454 억	1544314	N	N	43	N	N
58	20231020	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1864	-146	5	-7.26	7859384027	4129082	69.31	1985	1986	1849	2610	1410	2010	1903.46	1.31	350711	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1695	-19.83	3.32	12	4.54	-94.00	561.00	5200	20230728	-64.15	999	20230103	86.59	5200	-64.15	20230728	999	86.59	20230103	5200	-64.15	20230728	999	86.59	20230103	0.24	N	010600	500	454 억	1193647	N	N	43	N	N
59	20231020	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	1871	-139	5	-6.92	6852378249	3588079	60.23	1985	1986	1867	2610	1410	2010	1909.70	1.31	202773	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1701	-19.90	3.34	12	3.95	-94.00	561.00	5200	20230728	-64.02	999	20230103	87.29	5200	-64.02	20230728	999	87.29	20230103	5200	-64.02	20230728	999	87.29	20230103	0.24	N	010600	500	454 억	1193647	N	N	6098	N	N
60	20231020	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1907	-103	5	-5.12	5460967202	2850826	47.85	1985	1986	1888	2610	1410	2010	1915.50	1.31	229802	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1734	-20.29	3.40	12	3.14	-94.00	561.00	5200	20230728	-63.33	999	20230103	90.89	5200	-63.33	20230728	999	90.89	20230103	5200	-63.33	20230728	999	90.89	20230103	0.24	N	010600	500	454 억	1193647	N	N	6098	N	N
61	20231020	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	1911	-99	5	-4.93	4782711569	2495428	41.89	1985	1986	1888	2610	1410	2010	1916.51	1.31	168234	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1738	-20.33	3.41	12	2.74	-94.00	561.00	5200	20230728	-63.25	999	20230103	91.29	5200	-63.25	20230728	999	91.29	20230103	5200	-63.25	20230728	999	91.29	20230103	0.24	N	010600	500	454 억	1193647	N	N	6098	N	N
62	20231020	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	1914	-96	5	-4.78	3930803500	2049491	34.40	1985	1986	1888	2610	1410	2010	1917.84	1.31	21079	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1740	-20.36	3.41	12	2.25	-94.00	561.00	5200	20230728	-63.19	999	20230103	91.59	5200	-63.19	20230728	999	91.59	20230103	5200	-63.19	20230728	999	91.59	20230103	0.24	N	010600	500	454 억	1193647	N	N	6098	N	N
63	20231020	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	1913	-97	5	-4.83	3349834822	1743713	29.27	1985	1986	1890	2610	1410	2010	1920.98	1.31	2490	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1739	-20.35	3.41	12	1.92	-94.00	561.00	5200	20230728	-63.21	999	20230103	91.49	5200	-63.21	20230728	999	91.49	20230103	5200	-63.21	20230728	999	91.49	20230103	0.24	N	010600	500	454 억	1193647	N	N	6098	N	N
64	20231020	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	1902	-108	5	-5.37	2160889484	1118999	18.78	1985	1986	1900	2610	1410	2010	1930.93	1.31	26473	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1729	-20.23	3.39	12	1.23	-94.00	561.00	5200	20230728	-63.42	999	20230103	90.39	5200	-63.42	20230728	999	90.39	20230103	5200	-63.42	20230728	999	90.39	20230103	0.24	N	010600	500	454 억	1193647	N	N	6098	N	N
65	20231020	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	1943	-67	5	-3.33	183116143	93118	1.56	1985	1986	1943	2610	1410	2010	1965.41	1.31	-22649	2231	2120	2004	1893	1777	2176	1949	455	600	500	1240	1	1	90923407	1767	-20.67	3.46	12	0.10	-94.00	561.00	5200	20230728	-62.63	999	20230103	94.49	5200	-62.63	20230728	999	94.49	20230103	5200	-62.63	20230728	999	94.49	20230103	0.24	N	010600	500	454 억	1193647	N	N	6098	N	N
66	20231019	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-20	5	-0.99	11803194816	5908989	27.38	1968	2115	1888	2635	1425	2030	1997.48	1.07	247621	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	5	1	90923407	1828	-21.38	3.58	12	6.50	-94.00	561.00	5200	20230728	-61.35	999	20230103	101.20	5200	-61.35	20230728	999	101.20	20230103	5200	-61.35	20230728	999	101.20	20230103	0.11	N	010600	500	454 억	971612	N	N	6098	N	N
67	20231019	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1994	-36	5	-1.77	11380316208	5697714	26.40	1968	2115	1888	2635	1425	2030	1997.34	1.07	218587	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	1	1	90923407	1813	-21.21	3.55	12	6.27	-94.00	561.00	5200	20230728	-61.65	999	20230103	99.60	5200	-61.65	20230728	999	99.60	20230103	5200	-61.65	20230728	999	99.60	20230103	0.11	N	010600	500	454 억	971612	N	N	3272	N	N
68	20231019	140233	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-30	5	-1.48	10641450529	5327364	24.69	1968	2115	1888	2635	1425	2030	1997.50	1.07	198730	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	5	1	90923407	1818	-21.28	3.57	12	5.86	-94.00	561.00	5200	20230728	-61.54	999	20230103	100.20	5200	-61.54	20230728	999	100.20	20230103	5200	-61.54	20230728	999	100.20	20230103	0.11	N	010600	500	454 억	971612	N	N	3272	N	N
69	20231019	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	1991	-39	5	-1.92	9843111759	4925288	22.82	1968	2115	1888	2635	1425	2030	1998.48	1.07	170667	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	1	1	90923407	1810	-21.18	3.55	12	5.42	-94.00	561.00	5200	20230728	-61.71	999	20230103	99.30	5200	-61.71	20230728	999	99.30	20230103	5200	-61.71	20230728	999	99.30	20230103	0.11	N	010600	500	454 억	971612	N	N	3272	N	N
70	20231019	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-10	5	-0.49	9025022367	4516495	20.93	1968	2115	1888	2635	1425	2030	1998.23	1.07	135475	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	5	1	90923407	1837	-21.49	3.60	12	4.97	-94.00	561.00	5200	20230728	-61.15	999	20230103	102.20	5200	-61.15	20230728	999	102.20	20230103	5200	-61.15	20230728	999	102.20	20230103	0.11	N	010600	500	454 억	971612	N	N	3272	N	N
71	20231019	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	10	2	0.49	8210779749	4114190	19.07	1968	2115	1888	2635	1425	2030	1995.71	1.07	137789	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	5	1	90923407	1855	-21.70	3.64	12	4.52	-94.00	561.00	5200	20230728	-60.77	999	20230103	104.20	5200	-60.77	20230728	999	104.20	20230103	5200	-60.77	20230728	999	104.20	20230103	0.11	N	010600	500	454 억	971612	N	N	3272	N	N
72	20231019	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-15	5	-0.74	5319017779	2715778	12.59	1968	2060	1888	2635	1425	2030	1958.53	1.07	194181	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	5	1	90923407	1832	-21.44	3.59	12	2.99	-94.00	561.00	5200	20230728	-61.25	999	20230103	101.70	5200	-61.25	20230728	999	101.70	20230103	5200	-61.25	20230728	999	101.70	20230103	0.11	N	010600	500	454 억	971612	N	N	3272	N	N
73	20231019	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	1919	-111	5	-5.47	818449157	421307	1.95	1968	1968	1915	2635	1425	2030	1942.41	1.07	-11182	2980	2504	2204	1728	1428	2355	1579	455	605	500	1250	1	1	90923407	1745	-20.41	3.42	12	0.46	-94.00	561.00	5200	20230728	-63.10	999	20230103	92.09	5200	-63.10	20230728	999	92.09	20230103	5200	-63.10	20230728	999	92.09	20230103	0.11	N	010600	500	454 억	971612	N	N	3272	N	N
74	20231018	160234	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-435	5	-17.65	48757227503	21352476	162.37	2625	2680	1904	3200	1730	2465	2283.62	2.70	-1553900	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	1846	-21.60	3.62	12	23.48	-94.00	561.00	5200	20230728	-60.96	999	20230103	103.20	5200	-60.96	20230728	999	103.20	20230103	5200	-60.96	20230728	999	103.20	20230103	0.14	N	010600	500	454 억	2453760	N	N	3272	N	N
75	20231018	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-455	5	-18.46	46148287123	20058574	152.53	2625	2680	1904	3200	1730	2465	2300.68	2.70	-1532110	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	1828	-21.38	3.58	12	22.06	-94.00	561.00	5200	20230728	-61.35	999	20230103	101.20	5200	-61.35	20230728	999	101.20	20230103	5200	-61.35	20230728	999	101.20	20230103	0.14	N	010600	500	454 억	2453760	N	N	3284	N	N
76	20231018	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-270	5	-10.95	30210363175	12197922	92.76	2625	2680	2190	3200	1730	2465	2476.68	2.70	-1493064	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	1996	-23.35	3.91	12	13.42	-94.00	561.00	5200	20230728	-57.79	999	20230103	119.72	5200	-57.79	20230728	999	119.72	20230103	5200	-57.79	20230728	999	119.72	20230103	0.14	N	010600	500	454 억	2453760	N	N	3284	N	N
77	20231018	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-145	5	-5.88	27313528565	10913860	82.99	2625	2680	2275	3200	1730	2465	2502.65	2.70	-1311397	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	2109	-24.68	4.14	12	12.00	-94.00	561.00	5200	20230728	-55.38	999	20230103	132.23	5200	-55.38	20230728	999	132.23	20230103	5200	-55.38	20230728	999	132.23	20230103	0.14	N	010600	500	454 억	2453760	N	N	3284	N	N
78	20231018	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	-100	5	-4.06	24888284035	9864389	75.01	2625	2680	2290	3200	1730	2465	2523.04	2.70	-1168109	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	2150	-25.16	4.22	12	10.85	-94.00	561.00	5200	20230728	-54.52	999	20230103	136.74	5200	-54.52	20230728	999	136.74	20230103	5200	-54.52	20230728	999	136.74	20230103	0.14	N	010600	500	454 억	2453760	N	N	3284	N	N
79	20231018	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	2560	95	2	3.85	17168864255	6698768	50.94	2625	2680	2470	3200	1730	2465	2562.99	2.70	-1097478	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	2328	-27.23	4.56	12	7.37	-94.00	561.00	5200	20230728	-50.77	999	20230103	156.26	5200	-50.77	20230728	999	156.26	20230103	5200	-50.77	20230728	999	156.26	20230103	0.14	N	010600	500	454 억	2453760	N	N	3284	N	N
80	20231018	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	2495	30	2	1.22	14508555080	5638565	42.88	2625	2680	2470	3200	1730	2465	2573.09	2.70	-832187	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	2269	-26.54	4.45	12	6.20	-94.00	561.00	5200	20230728	-52.02	999	20230103	149.75	5200	-52.02	20230728	999	149.75	20230103	5200	-52.02	20230728	999	149.75	20230103	0.14	N	010600	500	454 억	2453760	N	N	3284	N	N
81	20231018	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	2590	125	2	5.07	4533462050	1734853	13.19	2625	2680	2550	3200	1730	2465	2613.17	2.70	-421556	2738	2601	2423	2286	2108	2670	2355	455	735	500	1520	5	1	90923407	2355	-27.55	4.62	12	1.91	-94.00	561.00	5200	20230728	-50.19	999	20230103	159.26	5200	-50.19	20230728	999	159.26	20230103	5200	-50.19	20230728	999	159.26	20230103	0.14	N	010600	500	454 억	2453760	N	N	3284	N	N
82	20231017	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	2465	240	2	10.79	30171644840	12396876	305.46	2245	2560	2245	2890	1560	2225	2433.86	2.81	-50002	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2241	-26.22	4.39	12	13.63	-94.00	561.00	5200	20230728	-52.60	999	20230103	146.75	5200	-52.60	20230728	999	146.75	20230103	5200	-52.60	20230728	999	146.75	20230103	0.15	N	010600	500	454 억	2558200	N	N	3284	N	N
83	20231017	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	2460	235	2	10.56	28314118955	11640826	286.84	2245	2560	2245	2890	1560	2225	2432.43	2.81	105393	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2237	-26.17	4.39	12	12.80	-94.00	561.00	5200	20230728	-52.69	999	20230103	146.25	5200	-52.69	20230728	999	146.25	20230103	5200	-52.69	20230728	999	146.25	20230103	0.15	N	010600	500	454 억	2558200	N	N	2444	N	N
84	20231017	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	175	2	7.87	26088179285	10726298	264.30	2245	2560	2245	2890	1560	2225	2432.29	2.81	232833	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2182	-25.53	4.28	12	11.80	-94.00	561.00	5200	20230728	-53.85	999	20230103	140.24	5200	-53.85	20230728	999	140.24	20230103	5200	-53.85	20230728	999	140.24	20230103	0.15	N	010600	500	454 억	2558200	N	N	2444	N	N
85	20231017	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	200	2	8.99	25149434705	10337267	254.72	2245	2560	2245	2890	1560	2225	2433.02	2.81	231212	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2205	-25.80	4.32	12	11.37	-94.00	561.00	5200	20230728	-53.37	999	20230103	142.74	5200	-53.37	20230728	999	142.74	20230103	5200	-53.37	20230728	999	142.74	20230103	0.15	N	010600	500	454 억	2558200	N	N	2444	N	N
86	20231017	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	200	2	8.99	23275837400	9565214	235.69	2245	2560	2245	2890	1560	2225	2433.52	2.81	420840	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2205	-25.80	4.32	12	10.52	-94.00	561.00	5200	20230728	-53.37	999	20230103	142.74	5200	-53.37	20230728	999	142.74	20230103	5200	-53.37	20230728	999	142.74	20230103	0.15	N	010600	500	454 억	2558200	N	N	2444	N	N
87	20231017	110229	57	100.00	KOSPI	유통업	N	N	N	N	N	2465	240	2	10.79	19632834275	8078484	199.06	2245	2560	2245	2890	1560	2225	2430.43	2.81	384555	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2241	-26.22	4.39	12	8.88	-94.00	561.00	5200	20230728	-52.60	999	20230103	146.75	5200	-52.60	20230728	999	146.75	20230103	5200	-52.60	20230728	999	146.75	20230103	0.15	N	010600	500	454 억	2558200	N	N	2444	N	N
88	20231017	100228	57	100.00	KOSPI	유통업	N	N	N	N	N	2460	235	2	10.56	13200573330	5405346	133.19	2245	2560	2245	2890	1560	2225	2442.39	2.81	170594	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2237	-26.17	4.39	12	5.94	-94.00	561.00	5200	20230728	-52.69	999	20230103	146.25	5200	-52.69	20230728	999	146.25	20230103	5200	-52.69	20230728	999	146.25	20230103	0.15	N	010600	500	454 억	2558200	N	N	2444	N	N
89	20231017	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	55	2	2.47	273247165	120364	2.97	2245	2300	2245	2890	1560	2225	2272.72	2.81	-3517	2511	2367	2251	2107	1991	2440	2180	455	665	500	1370	5	1	90923407	2073	-24.26	4.06	12	0.13	-94.00	561.00	5200	20230728	-56.15	999	20230103	128.23	5200	-56.15	20230728	999	128.23	20230103	5200	-56.15	20230728	999	128.23	20230103	0.15	N	010600	500	454 억	2558200	N	N	2444	N	N
90	20231016	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-5	5	-0.22	9118545260	4020685	148.51	2185	2395	2135	2895	1565	2230	2267.98	2.61	190596	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	2023	-23.67	3.97	12	4.42	-94.00	561.00	5200	20230728	-57.21	999	20230103	122.72	5200	-57.21	20230728	999	122.72	20230103	5200	-57.21	20230728	999	122.72	20230103	0.15	N	010600	500	454 억	2371810	N	N	2444	N	N
91	20231016	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	15	2	0.67	8205667520	3608714	133.29	2185	2395	2135	2895	1565	2230	2273.85	2.61	115187	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	2041	-23.88	4.00	12	3.97	-94.00	561.00	5200	20230728	-56.83	999	20230103	124.72	5200	-56.83	20230728	999	124.72	20230103	5200	-56.83	20230728	999	124.72	20230103	0.15	N	010600	500	454 억	2371810	N	N	3576	N	N
92	20231016	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	25	2	1.12	7702694400	3384353	125.01	2185	2395	2135	2895	1565	2230	2275.98	2.61	97194	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	2050	-23.99	4.02	12	3.72	-94.00	561.00	5200	20230728	-56.63	999	20230103	125.73	5200	-56.63	20230728	999	125.73	20230103	5200	-56.63	20230728	999	125.73	20230103	0.15	N	010600	500	454 억	2371810	N	N	3576	N	N
93	20231016	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	20	2	0.90	7136259360	3133151	115.73	2185	2395	2135	2895	1565	2230	2277.67	2.61	104301	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	2046	-23.94	4.01	12	3.45	-94.00	561.00	5200	20230728	-56.73	999	20230103	125.23	5200	-56.73	20230728	999	125.23	20230103	5200	-56.73	20230728	999	125.23	20230103	0.15	N	010600	500	454 억	2371810	N	N	3576	N	N
94	20231016	120231	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	15	2	0.67	6656878920	2919740	107.84	2185	2395	2135	2895	1565	2230	2279.96	2.61	94668	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	2041	-23.88	4.00	12	3.21	-94.00	561.00	5200	20230728	-56.83	999	20230103	124.72	5200	-56.83	20230728	999	124.72	20230103	5200	-56.83	20230728	999	124.72	20230103	0.15	N	010600	500	454 억	2371810	N	N	3576	N	N
95	20231016	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	80	2	3.59	5820515165	2552696	94.29	2185	2395	2135	2895	1565	2230	2280.15	2.61	83720	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	2100	-24.57	4.12	12	2.81	-94.00	561.00	5200	20230728	-55.58	999	20230103	131.23	5200	-55.58	20230728	999	131.23	20230103	5200	-55.58	20230728	999	131.23	20230103	0.15	N	010600	500	454 억	2371810	N	N	3576	N	N
96	20231016	100227	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	35	2	1.57	4851096380	2127423	78.58	2185	2395	2135	2895	1565	2230	2280.28	2.61	22830	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	2059	-24.10	4.04	12	2.34	-94.00	561.00	5200	20230728	-56.44	999	20230103	126.73	5200	-56.44	20230728	999	126.73	20230103	5200	-56.44	20230728	999	126.73	20230103	0.15	N	010600	500	454 억	2371810	N	N	3576	N	N
97	20231016	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	2165	-65	5	-2.91	338833640	156006	5.76	2185	2190	2155	2895	1565	2230	2171.76	2.61	-9071	2416	2322	2246	2152	2076	2285	2115	455	665	500	1380	5	1	90923407	1968	-23.03	3.86	12	0.17	-94.00	561.00	5200	20230728	-58.37	999	20230103	116.72	5200	-58.37	20230728	999	116.72	20230103	5200	-58.37	20230728	999	116.72	20230103	0.15	N	010600	500	454 억	2371810	N	N	3576	N	N
98	20231012	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	140	2	6.62	18896243055	8366063	150.86	2115	2390	2090	2745	1485	2115	2258.70	3.05	-133737	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	2050	-23.99	4.02	12	9.20	-94.00	561.00	5200	20230728	-56.63	999	20230103	125.73	5200	-56.63	20230728	999	125.73	20230103	5200	-56.63	20230728	999	125.73	20230103	0.22	N	010600	500	454 억	2774125	N	N	476	N	N
99	20231012	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	130	2	6.15	18263201405	8084516	145.79	2115	2390	2090	2745	1485	2115	2259.05	3.05	-141905	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	2041	-23.88	4.00	12	8.89	-94.00	561.00	5200	20230728	-56.83	999	20230103	124.72	5200	-56.83	20230728	999	124.72	20230103	5200	-56.83	20230728	999	124.72	20230103	0.22	N	010600	500	454 억	2774125	N	N	205	N	N
100	20231012	140229	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	115	2	5.44	17074575320	7553225	136.21	2115	2390	2090	2745	1485	2115	2260.59	3.05	-225077	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	2028	-23.72	3.98	12	8.31	-94.00	561.00	5200	20230728	-57.12	999	20230103	123.22	5200	-57.12	20230728	999	123.22	20230103	5200	-57.12	20230728	999	123.22	20230103	0.22	N	010600	500	454 억	2774125	N	N	205	N	N
101	20231012	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	190	2	8.98	9502311980	4286647	77.30	2115	2310	2090	2745	1485	2115	2216.75	3.05	179050	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	2096	-24.52	4.11	12	4.71	-94.00	561.00	5200	20230728	-55.67	999	20230103	130.73	5200	-55.67	20230728	999	130.73	20230103	5200	-55.67	20230728	999	130.73	20230103	0.22	N	010600	500	454 억	2774125	N	N	205	N	N
102	20231012	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	135	2	6.38	7631958635	3469490	62.57	2115	2275	2090	2745	1485	2115	2199.76	3.05	250659	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	2046	-23.94	4.01	12	3.82	-94.00	561.00	5200	20230728	-56.73	999	20230103	125.23	5200	-56.73	20230728	999	125.23	20230103	5200	-56.73	20230728	999	125.23	20230103	0.22	N	010600	500	454 억	2774125	N	N	205	N	N
103	20231012	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	115	2	5.44	6433741440	2936400	52.95	2115	2250	2090	2745	1485	2115	2191.06	3.05	310880	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	2028	-23.72	3.98	12	3.23	-94.00	561.00	5200	20230728	-57.12	999	20230103	123.22	5200	-57.12	20230728	999	123.22	20230103	5200	-57.12	20230728	999	123.22	20230103	0.22	N	010600	500	454 억	2774125	N	N	205	N	N
104	20231012	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	90	2	4.26	4562028455	2091174	37.71	2115	2240	2090	2745	1485	2115	2181.60	3.05	59672	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	2005	-23.46	3.93	12	2.30	-94.00	561.00	5200	20230728	-57.60	999	20230103	120.72	5200	-57.60	20230728	999	120.72	20230103	5200	-57.60	20230728	999	120.72	20230103	0.22	N	010600	500	454 억	2774125	N	N	205	N	N
105	20231012	090233	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	20	2	0.95	351356875	165677	2.99	2115	2140	2100	2745	1485	2115	2120.77	3.05	43435	2238	2176	2118	2056	1998	2147	2027	455	630	500	1310	5	1	90923407	1941	-22.71	3.81	12	0.18	-94.00	561.00	5200	20230728	-58.94	999	20230103	113.71	5200	-58.94	20230728	999	113.71	20230103	5200	-58.94	20230728	999	113.71	20230103	0.22	N	010600	500	454 억	2774125	N	N	205	N	N
106	20231011	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-35	5	-1.63	11630558025	5471820	167.81	2165	2180	2060	2795	1505	2150	2125.55	2.62	304616	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1923	-22.50	3.77	12	6.02	-94.00	561.00	5200	20230728	-59.33	999	20230103	111.71	5200	-59.33	20230728	999	111.71	20230103	5200	-59.33	20230728	999	111.71	20230103	0.49	N	010600	500	454 억	2381149	N	N	205	N	N
107	20231011	150230	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-35	5	-1.63	11211242975	5273300	161.72	2165	2180	2060	2795	1505	2150	2126.04	2.62	271282	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1923	-22.50	3.77	12	5.80	-94.00	561.00	5200	20230728	-59.33	999	20230103	111.71	5200	-59.33	20230728	999	111.71	20230103	5200	-59.33	20230728	999	111.71	20230103	0.49	N	010600	500	454 억	2381149	N	N	77	N	N
108	20231011	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-55	5	-2.56	10578925570	4974009	152.55	2165	2180	2060	2795	1505	2150	2126.84	2.62	181531	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1905	-22.29	3.73	12	5.47	-94.00	561.00	5200	20230728	-59.71	999	20230103	109.71	5200	-59.71	20230728	999	109.71	20230103	5200	-59.71	20230728	999	109.71	20230103	0.49	N	010600	500	454 억	2381149	N	N	77	N	N
109	20231011	130228	57	100.00	KOSPI	유통업	N	N	N	N	N	2165	15	2	0.70	9389189005	4412828	135.33	2165	2180	2060	2795	1505	2150	2127.70	2.62	153185	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1968	-23.03	3.86	12	4.85	-94.00	561.00	5200	20230728	-58.37	999	20230103	116.72	5200	-58.37	20230728	999	116.72	20230103	5200	-58.37	20230728	999	116.72	20230103	0.49	N	010600	500	454 억	2381149	N	N	77	N	N
110	20231011	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	-5	5	-0.23	8669807120	4079574	125.11	2165	2180	2060	2795	1505	2150	2125.17	2.62	82387	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1950	-22.82	3.82	12	4.49	-94.00	561.00	5200	20230728	-58.75	999	20230103	114.71	5200	-58.75	20230728	999	114.71	20230103	5200	-58.75	20230728	999	114.71	20230103	0.49	N	010600	500	454 억	2381149	N	N	77	N	N
111	20231011	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-55	5	-2.56	7181681975	3379464	103.64	2165	2180	2060	2795	1505	2150	2125.09	2.62	-86159	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1905	-22.29	3.73	12	3.72	-94.00	561.00	5200	20230728	-59.71	999	20230103	109.71	5200	-59.71	20230728	999	109.71	20230103	5200	-59.71	20230728	999	109.71	20230103	0.49	N	010600	500	454 억	2381149	N	N	77	N	N
112	20231011	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	-10	5	-0.47	3331726320	1544417	47.36	2165	2180	2130	2795	1505	2150	2157.27	2.62	-198740	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1946	-22.77	3.81	12	1.70	-94.00	561.00	5200	20230728	-58.85	999	20230103	114.21	5200	-58.85	20230728	999	114.21	20230103	5200	-58.85	20230728	999	114.21	20230103	0.49	N	010600	500	454 억	2381149	N	N	77	N	N
113	20231011	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	20	2	0.93	170177070	78525	2.41	2165	2180	2155	2795	1505	2150	2167.21	2.62	12671	2350	2250	2190	2090	2030	2220	2060	455	645	500	1330	5	1	90923407	1973	-23.09	3.87	12	0.09	-94.00	561.00	5200	20230728	-58.27	999	20230103	117.22	5200	-58.27	20230728	999	117.22	20230103	5200	-58.27	20230728	999	117.22	20230103	0.49	N	010600	500	454 억	2381149	N	N	77	N	N
114	20231010	160228	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	-160	5	-6.93	7078401980	3228212	134.29	2280	2290	2130	3000	1620	2310	2192.53	2.06	523819	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	1955	-22.87	3.83	12	3.55	-94.00	561.00	5200	20230728	-58.65	999	20230103	115.22	5200	-58.65	20230728	999	115.22	20230103	5200	-58.65	20230728	999	115.22	20230103	0.60	N	010600	500	454 억	1869925	N	N	77	N	N
115	20231010	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	-160	5	-6.93	6527234285	2971315	123.60	2280	2290	2130	3000	1620	2310	2196.49	2.06	433574	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	1955	-22.87	3.83	12	3.27	-94.00	561.00	5200	20230728	-58.65	999	20230103	115.22	5200	-58.65	20230728	999	115.22	20230103	5200	-58.65	20230728	999	115.22	20230103	0.60	N	010600	500	454 억	1869925	N	N	0	N	N
116	20231010	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	2160	-150	5	-6.49	5571236730	2526656	105.10	2280	2290	2150	3000	1620	2310	2204.70	2.06	319509	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	1964	-22.98	3.85	12	2.78	-94.00	561.00	5200	20230728	-58.46	999	20230103	116.22	5200	-58.46	20230728	999	116.22	20230103	5200	-58.46	20230728	999	116.22	20230103	0.60	N	010600	500	454 억	1869925	N	N	0	N	N
117	20231010	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	2175	-135	5	-5.84	4315116790	1946815	80.98	2280	2290	2165	3000	1620	2310	2216.17	2.06	121514	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	1978	-23.14	3.88	12	2.14	-94.00	561.00	5200	20230728	-58.17	999	20230103	117.72	5200	-58.17	20230728	999	117.72	20230103	5200	-58.17	20230728	999	117.72	20230103	0.60	N	010600	500	454 억	1869925	N	N	0	N	N
118	20231010	120228	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-105	5	-4.55	3172148105	1424282	59.25	2280	2290	2190	3000	1620	2310	2226.80	2.06	89052	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	2005	-23.46	3.93	12	1.57	-94.00	561.00	5200	20230728	-57.60	999	20230103	120.72	5200	-57.60	20230728	999	120.72	20230103	5200	-57.60	20230728	999	120.72	20230103	0.60	N	010600	500	454 억	1869925	N	N	0	N	N
119	20231010	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-85	5	-3.68	2709660780	1215077	50.54	2280	2290	2190	3000	1620	2310	2229.58	2.06	104090	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	2023	-23.67	3.97	12	1.34	-94.00	561.00	5200	20230728	-57.21	999	20230103	122.72	5200	-57.21	20230728	999	122.72	20230103	5200	-57.21	20230728	999	122.72	20230103	0.60	N	010600	500	454 억	1869925	N	N	0	N	N
120	20231010	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	-90	5	-3.90	1935791325	866577	36.05	2280	2290	2190	3000	1620	2310	2233.24	2.06	35719	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	2018	-23.62	3.96	12	0.95	-94.00	561.00	5200	20230728	-57.31	999	20230103	122.22	5200	-57.31	20230728	999	122.22	20230103	5200	-57.31	20230728	999	122.22	20230103	0.60	N	010600	500	454 억	1869925	N	N	0	N	N
121	20231010	090227	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-50	5	-2.16	334952250	147551	6.14	2280	2290	2255	3000	1620	2310	2268.16	2.06	-8618	2356	2332	2286	2262	2216	2345	2275	455	690	500	1430	5	1	90923407	2055	-24.04	4.03	12	0.16	-94.00	561.00	5200	20230728	-56.54	999	20230103	126.23	5200	-56.54	20230728	999	126.23	20230103	5200	-56.54	20230728	999	126.23	20230103	0.60	N	010600	500	454 억	1869925	N	N	0	N	N
122	20231006	160227	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	35	2	1.54	5426612090	2379806	87.81	2260	2310	2240	2955	1595	2275	2280.17	1.64	374419	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2100	-24.57	4.12	12	2.62	-94.00	561.00	5200	20230728	-55.58	999	20230103	131.23	5200	-55.58	20230728	999	131.23	20230103	5200	-55.58	20230728	999	131.23	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N
123	20231006	150224	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	20	2	0.88	4925365655	2162269	79.79	2260	2310	2240	2955	1595	2275	2277.87	1.64	344511	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2087	-24.41	4.09	12	2.38	-94.00	561.00	5200	20230728	-55.87	999	20230103	129.73	5200	-55.87	20230728	999	129.73	20230103	5200	-55.87	20230728	999	129.73	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N
124	20231006	140225	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	10	2	0.44	4495123600	1974169	72.85	2260	2310	2240	2955	1595	2275	2276.97	1.64	301056	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2078	-24.31	4.07	12	2.17	-94.00	561.00	5200	20230728	-56.06	999	20230103	128.73	5200	-56.06	20230728	999	128.73	20230103	5200	-56.06	20230728	999	128.73	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N
125	20231006	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	15	2	0.66	4187771460	1839716	67.88	2260	2310	2240	2955	1595	2275	2276.31	1.64	275257	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2082	-24.36	4.08	12	2.02	-94.00	561.00	5200	20230728	-55.96	999	20230103	129.23	5200	-55.96	20230728	999	129.23	20230103	5200	-55.96	20230728	999	129.23	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N
126	20231006	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	5	2	0.22	3280573670	1444326	53.29	2260	2305	2240	2955	1595	2275	2271.35	1.64	259594	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2073	-24.26	4.06	12	1.59	-94.00	561.00	5200	20230728	-56.15	999	20230103	128.23	5200	-56.15	20230728	999	128.23	20230103	5200	-56.15	20230728	999	128.23	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N
127	20231006	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-5	5	-0.22	2652979195	1167155	43.07	2260	2305	2240	2955	1595	2275	2273.03	1.64	184902	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2064	-24.15	4.05	12	1.28	-94.00	561.00	5200	20230728	-56.35	999	20230103	127.23	5200	-56.35	20230728	999	127.23	20230103	5200	-56.35	20230728	999	127.23	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N
128	20231006	100223	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	-10	5	-0.44	2004285970	881476	32.53	2260	2305	2240	2955	1595	2275	2273.78	1.64	127911	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2059	-24.10	4.04	12	0.97	-94.00	561.00	5200	20230728	-56.44	999	20230103	126.73	5200	-56.44	20230728	999	126.73	20230103	5200	-56.44	20230728	999	126.73	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N
129	20231006	090219	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	10	2	0.44	150153970	66540	2.46	2260	2285	2240	2955	1595	2275	2256.59	1.64	38137	2481	2377	2306	2202	2131	2342	2167	455	680	500	1410	5	1	90923407	2078	-24.31	4.07	12	0.07	-94.00	561.00	5200	20230728	-56.06	999	20230103	128.73	5200	-56.06	20230728	999	128.73	20230103	5200	-56.06	20230728	999	128.73	20230103	0.60	N	010600	500	454 억	1493505	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History