KissMeData/067830/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160623	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2405	5	2	0.21	41542795	17495	164.85	2405	2405	2355	3120	1680	2400	2374.55	8.90	-2294	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	987	10.74	0.21	12	0.04	224.00	11462.00	3320	20230207	-27.56	2355	20231031	2.12	3320	-27.56	20230207	2355	2.12	20231031	3320	-27.56	20230207	2355	2.12	20231031	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
3	20231031	150631	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-30	5	-1.25	33557950	14150	133.33	2405	2405	2365	3120	1680	2400	2371.59	8.90	-2194	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2360	20231024	0.42	3320	-28.61	20230207	2360	0.42	20231024	3320	-28.61	20230207	2360	0.42	20231024	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
4	20231031	140637	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-30	5	-1.25	20781685	8755	82.49	2405	2405	2365	3120	1680	2400	2373.69	8.90	-689	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2360	20231024	0.42	3320	-28.61	20230207	2360	0.42	20231024	3320	-28.61	20230207	2360	0.42	20231024	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
5	20231031	130632	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-25	5	-1.04	15273545	6428	60.57	2405	2405	2365	3120	1680	2400	2376.10	8.90	522	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	975	10.60	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.46	2360	20231024	0.64	3320	-28.46	20230207	2360	0.64	20231024	3320	-28.46	20230207	2360	0.64	20231024	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
6	20231031	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-30	5	-1.25	10988010	4618	43.51	2405	2405	2370	3120	1680	2400	2379.39	8.90	641	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	973	10.58	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.61	2360	20231024	0.42	3320	-28.61	20230207	2360	0.42	20231024	3320	-28.61	20230207	2360	0.42	20231024	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
7	20231031	110646	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	-15	5	-0.62	7145530	2999	28.26	2405	2405	2370	3120	1680	2400	2382.64	8.90	641	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	979	10.65	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.16	2360	20231024	1.06	3320	-28.16	20230207	2360	1.06	20231024	3320	-28.16	20230207	2360	1.06	20231024	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
8	20231031	100635	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-25	5	-1.04	7088280	2975	28.03	2405	2405	2370	3120	1680	2400	2382.62	8.90	643	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	975	10.60	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.46	2360	20231024	0.64	3320	-28.46	20230207	2360	0.64	20231024	3320	-28.46	20230207	2360	0.64	20231024	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
9	20231031	090633	57	100.00	KOSPI		유통업	N	N	N	N		N	2400	0	3	0.00	4021065	1683	15.86	2405	2405	2380	3120	1680	2400	2389.22	8.90	653	2423	2411	2388	2376	2353	2417	2382	410	720	1000	1720	5	1	41040895	985	10.71	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.71	2360	20231024	1.69	3320	-27.71	20230207	2360	1.69	20231024	3320	-27.71	20230207	2360	1.69	20231024	1.23	N	067830	1000	410 억	3650610	N	N	0	N	N
10	20231030	160624	57	100.00	KOSPI		유통업	N	N	N	N		N	2400	0	3	0.00	25277100	10612	33.29	2400	2400	2365	3120	1680	2400	2381.93	8.90	-170	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	985	10.71	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.71	2360	20231024	1.69	3320	-27.71	20230207	2360	1.69	20231024	3320	-27.71	20230207	2360	1.69	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
11	20231030	150609	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-10	5	-0.42	17053365	7175	22.51	2400	2400	2365	3120	1680	2400	2376.78	8.90	-122	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.01	2360	20231024	1.27	3320	-28.01	20230207	2360	1.27	20231024	3320	-28.01	20230207	2360	1.27	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
12	20231030	140610	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-20	5	-0.83	10011760	4205	13.19	2400	2400	2365	3120	1680	2400	2380.92	8.90	-131	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	977	10.62	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.31	2360	20231024	0.85	3320	-28.31	20230207	2360	0.85	20231024	3320	-28.31	20230207	2360	0.85	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
13	20231030	130611	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-10	5	-0.42	1643770	690	2.16	2400	2400	2365	3120	1680	2400	2382.28	8.90	-131	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.01	2360	20231024	1.27	3320	-28.01	20230207	2360	1.27	20231024	3320	-28.01	20230207	2360	1.27	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
14	20231030	120606	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-5	5	-0.21	1266115	532	1.67	2400	2400	2365	3120	1680	2400	2379.92	8.90	-131	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	983	10.69	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.86	2360	20231024	1.48	3320	-27.86	20230207	2360	1.48	20231024	3320	-27.86	20230207	2360	1.48	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
15	20231030	110607	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-20	5	-0.83	1062275	447	1.40	2400	2400	2365	3120	1680	2400	2376.45	8.90	-128	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	977	10.62	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.31	2360	20231024	0.85	3320	-28.31	20230207	2360	0.85	20231024	3320	-28.31	20230207	2360	0.85	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
16	20231030	100608	57	100.00	KOSPI		유통업	N	N	N	N		N	2400	0	3	0.00	969280	408	1.28	2400	2400	2365	3120	1680	2400	2375.69	8.90	-95	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	985	10.71	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.71	2360	20231024	1.69	3320	-27.71	20230207	2360	1.69	20231024	3320	-27.71	20230207	2360	1.69	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
17	20231030	090603	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-5	5	-0.21	38340	16	0.05	2400	2400	2395	3120	1680	2400	2396.25	8.90	-12	2433	2416	2388	2371	2343	2402	2357	410	720	1000	1720	5	1	41040895	983	10.69	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.86	2360	20231024	1.48	3320	-27.86	20230207	2360	1.48	20231024	3320	-27.86	20230207	2360	1.48	20231024	1.23	N	067830	1000	410 억	3650808	N	N	0	N	N
18	20231027	160536	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2400	0	3	0.00	75829890	31880	334.24	2405	2405	2360	3120	1680	2400	2378.60	8.89	576	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	985	10.71	0.21	12	0.08	224.00	11462.00	3320	20230207	-27.71	2360	20231027	1.69	3320	-27.71	20230207	2360	1.69	20231027	3320	-27.71	20230207	2360	1.69	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
19	20231027	150605	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2370	-30	5	-1.25	64170220	26978	282.85	2405	2405	2360	3120	1680	2400	2378.61	8.89	594	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	973	10.58	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.61	2360	20231027	0.42	3320	-28.61	20230207	2360	0.42	20231027	3320	-28.61	20230207	2360	0.42	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
20	20231027	140603	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2370	-30	5	-1.25	52644155	22114	231.85	2405	2405	2360	3120	1680	2400	2380.58	8.89	499	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	973	10.58	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.61	2360	20231027	0.42	3320	-28.61	20230207	2360	0.42	20231027	3320	-28.61	20230207	2360	0.42	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
21	20231027	130556	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2390	-10	5	-0.42	34485965	14487	151.89	2405	2405	2360	3120	1680	2400	2380.48	8.89	1155	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.01	2360	20231027	1.27	3320	-28.01	20230207	2360	1.27	20231027	3320	-28.01	20230207	2360	1.27	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
22	20231027	120606	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2390	-10	5	-0.42	34411875	14456	151.56	2405	2405	2360	3120	1680	2400	2380.46	8.89	1186	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.01	2360	20231027	1.27	3320	-28.01	20230207	2360	1.27	20231027	3320	-28.01	20230207	2360	1.27	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
23	20231027	110612	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2395	-5	5	-0.21	22784905	9566	100.29	2405	2405	2360	3120	1680	2400	2381.86	8.89	131	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	983	10.69	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.86	2360	20231027	1.48	3320	-27.86	20230207	2360	1.48	20231027	3320	-27.86	20230207	2360	1.48	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
24	20231027	100604	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2395	-5	5	-0.21	21554025	9052	94.90	2405	2405	2360	3120	1680	2400	2381.13	8.89	125	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	983	10.69	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.86	2360	20231027	1.48	3320	-27.86	20230207	2360	1.48	20231027	3320	-27.86	20230207	2360	1.48	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
25	20231027	090601	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2360	-40	5	-1.67	5477365	2309	24.21	2405	2405	2360	3120	1680	2400	2372.18	8.89	130	2440	2420	2390	2370	2340	2430	2380	410	720	1000	1720	5	1	41040895	969	10.54	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.92	2360	20231027	0.00	3320	-28.92	20230207	2360	0.00	20231027	3320	-28.92	20230207	2360	0.00	20231027	1.26	N	067830	1000	410 억	3650233	N	N	0	N	N
26	20231026	160556	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2400	-10	5	-0.41	22697225	9538	27.60	2375	2410	2360	3130	1690	2410	2379.66	8.90	-1557	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	985	10.71	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.71	2360	20231026	1.69	3320	-27.71	20230207	2360	1.69	20231026	3320	-27.71	20230207	2360	1.69	20231026	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
27	20231026	150555	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2385	-25	5	-1.04	17925885	7549	21.84	2375	2410	2360	3130	1690	2410	2374.60	8.90	-1499	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	979	10.65	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.16	2360	20231026	1.06	3320	-28.16	20230207	2360	1.06	20231026	3320	-28.16	20230207	2360	1.06	20231026	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
28	20231026	140556	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2370	-40	5	-1.66	17091775	7199	20.83	2375	2410	2360	3130	1690	2410	2374.19	8.90	-1180	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2360	20231026	0.42	3320	-28.61	20230207	2360	0.42	20231026	3320	-28.61	20230207	2360	0.42	20231026	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
29	20231026	130555	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2400	-10	5	-0.41	9471715	3985	11.53	2375	2410	2360	3130	1690	2410	2376.84	8.90	-607	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	985	10.71	0.21	12	0.01	224.00	11462.00	3320	20230207	-27.71	2360	20231026	1.69	3320	-27.71	20230207	2360	1.69	20231026	3320	-27.71	20230207	2360	1.69	20231026	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
30	20231026	120554	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2385	-25	5	-1.04	6104995	2573	7.44	2375	2410	2360	3130	1690	2410	2372.71	8.90	-544	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	979	10.65	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.16	2360	20231026	1.06	3320	-28.16	20230207	2360	1.06	20231026	3320	-28.16	20230207	2360	1.06	20231026	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
31	20231026	110600	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2370	-40	5	-1.66	5517490	2325	6.73	2375	2410	2360	3130	1690	2410	2373.11	8.90	-230	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	973	10.58	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.61	2360	20231026	0.42	3320	-28.61	20230207	2360	0.42	20231026	3320	-28.61	20230207	2360	0.42	20231026	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
32	20231026	100559	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2375	-35	5	-1.45	1328805	560	1.62	2375	2410	2360	3130	1690	2410	2372.87	8.90	-108	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	975	10.60	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.46	2360	20231026	0.64	3320	-28.46	20230207	2360	0.64	20231026	3320	-28.46	20230207	2360	0.64	20231026	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
33	20231026	090557	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-35	5	-1.45	237500	100	0.29	2375	2375	2375	3130	1690	2410	2375.00	8.90	1	2430	2420	2400	2390	2370	2425	2395	410	720	1000	1730	5	1	41040895	975	10.60	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.46	2360	20231024	0.64	3320	-28.46	20230207	2360	0.64	20231024	3320	-28.46	20230207	2360	0.64	20231024	1.23	N	067830	1000	410 억	3651791	N	N	0	N	N
34	20231025	160559	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2410	20	2	0.84	82563750	34560	69.58	2380	2410	2380	3105	1675	2390	2388.75	8.89	2430	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	989	10.76	0.21	12	0.08	224.00	11462.00	3320	20230207	-27.41	2360	20231024	2.12	3320	-27.41	20230207	2360	2.12	20231024	3320	-27.41	20230207	2360	2.12	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
35	20231025	150558	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2400	10	2	0.42	77401020	32416	65.26	2380	2410	2380	3105	1675	2390	2387.74	8.89	1860	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	985	10.71	0.21	12	0.08	224.00	11462.00	3320	20230207	-27.71	2360	20231024	1.69	3320	-27.71	20230207	2360	1.69	20231024	3320	-27.71	20230207	2360	1.69	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
36	20231025	140555	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2410	20	2	0.84	74552785	31230	62.87	2380	2410	2380	3105	1675	2390	2387.22	8.89	1139	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	989	10.76	0.21	12	0.08	224.00	11462.00	3320	20230207	-27.41	2360	20231024	2.12	3320	-27.41	20230207	2360	2.12	20231024	3320	-27.41	20230207	2360	2.12	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
37	20231025	130555	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2405	15	2	0.63	62375365	26152	52.65	2380	2405	2380	3105	1675	2390	2385.11	8.89	418	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	987	10.74	0.21	12	0.06	224.00	11462.00	3320	20230207	-27.56	2360	20231024	1.91	3320	-27.56	20230207	2360	1.91	20231024	3320	-27.56	20230207	2360	1.91	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
38	20231025	120555	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2395	5	2	0.21	58295710	24449	49.22	2380	2400	2380	3105	1675	2390	2384.38	8.89	336	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	983	10.69	0.21	12	0.06	224.00	11462.00	3320	20230207	-27.86	2360	20231024	1.48	3320	-27.86	20230207	2360	1.48	20231024	3320	-27.86	20230207	2360	1.48	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
39	20231025	110556	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2385	-5	5	-0.21	28480955	11965	24.09	2380	2400	2380	3105	1675	2390	2380.36	8.89	335	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	979	10.65	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.16	2360	20231024	1.06	3320	-28.16	20230207	2360	1.06	20231024	3320	-28.16	20230207	2360	1.06	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
40	20231025	100556	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2385	-5	5	-0.21	3440835	1445	2.91	2380	2400	2380	3105	1675	2390	2381.20	8.89	297	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	979	10.65	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.16	2360	20231024	1.06	3320	-28.16	20230207	2360	1.06	20231024	3320	-28.16	20230207	2360	1.06	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
41	20231025	090553	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2395	5	2	0.21	966570	406	0.82	2380	2400	2380	3105	1675	2390	2380.71	8.89	0	2436	2412	2386	2362	2336	2400	2350	410	715	1000	1720	5	1	41040895	983	10.69	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.86	2360	20231024	1.48	3320	-27.86	20230207	2360	1.48	20231024	3320	-27.86	20230207	2360	1.48	20231024	1.25	N	067830	1000	410 억	3649430	N	N	0	N	N
42	20231024	160543	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2390	-10	5	-0.42	117959180	49661	89.83	2400	2410	2360	3120	1680	2400	2375.27	8.89	-1288	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.12	224.00	11462.00	3320	20230207	-28.01	2360	20231024	1.27	3320	-28.01	20230207	2360	1.27	20231024	3320	-28.01	20230207	2360	1.27	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
43	20231024	150552	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2385	-15	5	-0.62	94188385	39674	71.76	2400	2410	2360	3120	1680	2400	2374.06	8.89	-1299	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	979	10.65	0.21	12	0.10	224.00	11462.00	3320	20230207	-28.16	2360	20231024	1.06	3320	-28.16	20230207	2360	1.06	20231024	3320	-28.16	20230207	2360	1.06	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
44	20231024	140541	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2380	-20	5	-0.83	89625740	37762	68.31	2400	2410	2360	3120	1680	2400	2373.44	8.89	-1671	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	977	10.62	0.21	12	0.09	224.00	11462.00	3320	20230207	-28.31	2360	20231024	0.85	3320	-28.31	20230207	2360	0.85	20231024	3320	-28.31	20230207	2360	0.85	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
45	20231024	130548	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2390	-10	5	-0.42	35427015	14868	26.89	2400	2410	2375	3120	1680	2400	2382.77	8.89	-1775	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.01	2375	20231024	0.63	3320	-28.01	20230207	2375	0.63	20231024	3320	-28.01	20230207	2375	0.63	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
46	20231024	120553	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2385	-15	5	-0.62	31374720	13167	23.82	2400	2410	2375	3120	1680	2400	2382.83	8.89	-1695	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	979	10.65	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.16	2375	20231024	0.42	3320	-28.16	20230207	2375	0.42	20231024	3320	-28.16	20230207	2375	0.42	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
47	20231024	110548	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2380	-20	5	-0.83	30402235	12759	23.08	2400	2410	2375	3120	1680	2400	2382.81	8.89	-1862	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	977	10.62	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.31	2375	20231024	0.21	3320	-28.31	20230207	2375	0.21	20231024	3320	-28.31	20230207	2375	0.21	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
48	20231024	100543	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2380	-20	5	-0.83	13230425	5546	10.03	2400	2410	2375	3120	1680	2400	2385.58	8.89	-404	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	977	10.62	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.31	2375	20231024	0.21	3320	-28.31	20230207	2375	0.21	20231024	3320	-28.31	20230207	2375	0.21	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
49	20231024	090547	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2380	-20	5	-0.83	3553440	1482	2.68	2400	2410	2380	3120	1680	2400	2397.73	8.89	-161	2493	2446	2413	2366	2333	2430	2350	410	720	1000	1720	5	1	41040895	977	10.62	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.31	2380	20231024	0.00	3320	-28.31	20230207	2380	0.00	20231024	3320	-28.31	20230207	2380	0.00	20231024	1.28	N	067830	1000	410 억	3650166	N	N	0	N	N
50	20231023	160539	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2400	-65	5	-2.64	132971085	55262	112.33	2460	2460	2380	3200	1730	2465	2406.52	8.90	-2810	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	985	10.71	0.21	12	0.13	224.00	11462.00	3320	20230207	-27.71	2380	20231023	0.84	3320	-27.71	20230207	2380	0.84	20231023	3320	-27.71	20230207	2380	0.84	20231023	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
51	20231023	150542	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2405	-60	5	-2.43	113276420	47050	95.64	2460	2460	2380	3200	1730	2465	2407.58	8.90	-1362	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	987	10.74	0.21	12	0.11	224.00	11462.00	3320	20230207	-27.56	2380	20231023	1.05	3320	-27.56	20230207	2380	1.05	20231023	3320	-27.56	20230207	2380	1.05	20231023	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
52	20231023	140541	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-45	5	-1.83	49472100	20418	41.51	2460	2460	2405	3200	1730	2465	2422.97	8.90	-2248	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	993	10.80	0.21	12	0.05	224.00	11462.00	3320	20230207	-27.11	2385	20230103	1.47	3320	-27.11	20230207	2385	1.47	20230103	3320	-27.11	20230207	2385	1.47	20230103	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
53	20231023	130545	57	100.00	KOSPI		유통업	N	N	N	N		N	2410	-55	5	-2.23	31891110	13143	26.72	2460	2460	2410	3200	1730	2465	2426.47	8.90	-1243	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	989	10.76	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.41	2385	20230103	1.05	3320	-27.41	20230207	2385	1.05	20230103	3320	-27.41	20230207	2385	1.05	20230103	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
54	20231023	120538	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-45	5	-1.83	22846285	9398	19.10	2460	2460	2420	3200	1730	2465	2430.97	8.90	-964	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	993	10.80	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.11	2385	20230103	1.47	3320	-27.11	20230207	2385	1.47	20230103	3320	-27.11	20230207	2385	1.47	20230103	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
55	20231023	110538	57	100.00	KOSPI		유통업	N	N	N	N		N	2445	-20	5	-0.81	8628355	3538	7.19	2460	2460	2430	3200	1730	2465	2438.77	8.90	-840	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	1003	10.92	0.21	12	0.01	224.00	11462.00	3320	20230207	-26.36	2385	20230103	2.52	3320	-26.36	20230207	2385	2.52	20230103	3320	-26.36	20230207	2385	2.52	20230103	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
56	20231023	100534	57	100.00	KOSPI		유통업	N	N	N	N		N	2445	-20	5	-0.81	7232995	2966	6.03	2460	2460	2430	3200	1730	2465	2438.64	8.90	-348	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	1003	10.92	0.21	12	0.01	224.00	11462.00	3320	20230207	-26.36	2385	20230103	2.52	3320	-26.36	20230207	2385	2.52	20230103	3320	-26.36	20230207	2385	2.52	20230103	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
57	20231023	090546	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	-10	5	-0.41	34435	14	0.03	2460	2460	2455	3200	1730	2465	2459.64	8.90	-1	2515	2490	2455	2430	2395	2472	2412	410	735	1000	1770	5	1	41040895	1008	10.96	0.21	12	0.00	224.00	11462.00	3320	20230207	-26.05	2385	20230103	2.94	3320	-26.05	20230207	2385	2.94	20230103	3320	-26.05	20230207	2385	2.94	20230103	1.31	N	067830	1000	410 억	3652552	N	N	0	N	N
58	20231020	160538	57	100.00	KOSPI		유통업	N	N	N	N		N	2465	-15	5	-0.60	112042900	45984	184.81	2480	2480	2420	3220	1740	2480	2436.56	8.90	-761	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	1012	11.00	0.22	12	0.11	224.00	11462.00	3320	20230207	-25.75	2385	20230103	3.35	3320	-25.75	20230207	2385	3.35	20230103	3320	-25.75	20230207	2385	3.35	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
59	20231020	150538	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	-40	5	-1.61	94840300	38945	156.52	2480	2480	2420	3220	1740	2480	2435.24	8.90	-818	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	1001	10.89	0.21	12	0.09	224.00	11462.00	3320	20230207	-26.51	2385	20230103	2.31	3320	-26.51	20230207	2385	2.31	20230103	3320	-26.51	20230207	2385	2.31	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
60	20231020	140541	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	-40	5	-1.61	44556595	18291	73.51	2480	2480	2420	3220	1740	2480	2435.98	8.90	-1015	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	1001	10.89	0.21	12	0.04	224.00	11462.00	3320	20230207	-26.51	2385	20230103	2.31	3320	-26.51	20230207	2385	2.31	20230103	3320	-26.51	20230207	2385	2.31	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
61	20231020	130526	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	-40	5	-1.61	35302535	14497	58.26	2480	2480	2420	3220	1740	2480	2435.16	8.90	-1057	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	1001	10.89	0.21	12	0.04	224.00	11462.00	3320	20230207	-26.51	2385	20230103	2.31	3320	-26.51	20230207	2385	2.31	20230103	3320	-26.51	20230207	2385	2.31	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
62	20231020	120536	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	-40	5	-1.61	31939915	13121	52.73	2480	2480	2420	3220	1740	2480	2434.26	8.90	-74	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	1001	10.89	0.21	12	0.03	224.00	11462.00	3320	20230207	-26.51	2385	20230103	2.31	3320	-26.51	20230207	2385	2.31	20230103	3320	-26.51	20230207	2385	2.31	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
63	20231020	110540	57	100.00	KOSPI		유통업	N	N	N	N		N	2450	-30	5	-1.21	14318365	5878	23.62	2480	2480	2420	3220	1740	2480	2435.92	8.90	-972	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	1006	10.94	0.21	12	0.01	224.00	11462.00	3320	20230207	-26.20	2385	20230103	2.73	3320	-26.20	20230207	2385	2.73	20230103	3320	-26.20	20230207	2385	2.73	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
64	20231020	100534	57	100.00	KOSPI		유통업	N	N	N	N		N	2435	-45	5	-1.81	10583635	4349	17.48	2480	2480	2420	3220	1740	2480	2433.58	8.90	-493	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	999	10.87	0.21	12	0.01	224.00	11462.00	3320	20230207	-26.66	2385	20230103	2.10	3320	-26.66	20230207	2385	2.10	20230103	3320	-26.66	20230207	2385	2.10	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
65	20231020	090535	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	-25	5	-1.01	49510	20	0.08	2480	2480	2455	3220	1740	2480	2475.50	8.90	-2	2620	2550	2495	2425	2370	2522	2397	410	740	1000	1780	5	1	41040895	1008	10.96	0.21	12	0.00	224.00	11462.00	3320	20230207	-26.05	2385	20230103	2.94	3320	-26.05	20230207	2385	2.94	20230103	3320	-26.05	20230207	2385	2.94	20230103	1.33	N	067830	1000	410 억	3653345	N	N	0	N	N
66	20231019	160532	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-20	5	-0.80	61966100	24880	105.27	2490	2565	2440	3250	1750	2500	2490.60	8.90	-1154	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1018	11.07	0.22	12	0.06	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
67	20231019	150531	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-20	5	-0.80	61480845	24684	104.44	2490	2565	2440	3250	1750	2500	2490.72	8.90	-1167	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1018	11.07	0.22	12	0.06	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
68	20231019	140534	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-20	5	-0.80	58818715	23602	99.86	2490	2565	2440	3250	1750	2500	2492.11	8.90	-1066	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1018	11.07	0.22	12	0.06	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
69	20231019	130529	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-20	5	-0.80	38125060	15233	64.45	2490	2565	2470	3250	1750	2500	2502.79	8.90	-925	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1018	11.07	0.22	12	0.04	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
70	20231019	120534	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	-10	5	-0.40	27739360	11051	46.76	2490	2565	2470	3250	1750	2500	2510.12	8.90	-1052	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1022	11.12	0.22	12	0.03	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
71	20231019	110533	57	100.00	KOSPI		유통업	N	N	N	N		N	2495	-5	5	-0.20	18414530	7304	30.90	2490	2565	2470	3250	1750	2500	2521.16	8.90	-1052	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1024	11.14	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.85	2385	20230103	4.61	3320	-24.85	20230207	2385	4.61	20230103	3320	-24.85	20230207	2385	4.61	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
72	20231019	100528	57	100.00	KOSPI		유통업	N	N	N	N		N	2555	55	2	2.20	13177850	5234	22.15	2490	2560	2470	3250	1750	2500	2517.74	8.90	-980	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1049	11.41	0.22	12	0.01	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
73	20231019	090533	57	100.00	KOSPI		유통업	N	N	N	N		N	2475	-25	5	-1.00	208285	84	0.36	2490	2490	2475	3250	1750	2500	2479.58	8.90	-80	2553	2526	2493	2466	2433	2540	2480	410	750	1000	1800	5	1	41040895	1016	11.05	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.45	2385	20230103	3.77	3320	-25.45	20230207	2385	3.77	20230103	3320	-25.45	20230207	2385	3.77	20230103	1.33	N	067830	1000	410 억	3654562	N	N	0	N	N
74	20231018	160535	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	15	2	0.60	58680855	23628	326.35	2495	2520	2460	3230	1740	2485	2483.53	8.91	-816	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1026	11.16	0.22	12	0.06	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
75	20231018	150528	57	100.00	KOSPI		유통업	N	N	N	N		N	2475	-10	5	-0.40	51153010	20609	284.65	2495	2520	2460	3230	1740	2485	2482.07	8.91	-549	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1016	11.05	0.22	12	0.05	224.00	11462.00	3320	20230207	-25.45	2385	20230103	3.77	3320	-25.45	20230207	2385	3.77	20230103	3320	-25.45	20230207	2385	3.77	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
76	20231018	140524	57	100.00	KOSPI		유통업	N	N	N	N		N	2465	-20	5	-0.80	40142950	16138	222.90	2495	2520	2460	3230	1740	2485	2487.48	8.91	-604	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1012	11.00	0.22	12	0.04	224.00	11462.00	3320	20230207	-25.75	2385	20230103	3.35	3320	-25.75	20230207	2385	3.35	20230103	3320	-25.75	20230207	2385	3.35	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
77	20231018	130521	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	0	3	0.00	28702595	11505	158.91	2495	2520	2470	3230	1740	2485	2494.79	8.91	-963	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1020	11.09	0.22	12	0.03	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
78	20231018	120530	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	0	3	0.00	21448370	8575	118.44	2495	2520	2470	3230	1740	2485	2501.27	8.91	-1013	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1020	11.09	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
79	20231018	110525	57	100.00	KOSPI		유통업	N	N	N	N		N	2515	30	2	1.21	14371745	5740	79.28	2495	2520	2470	3230	1740	2485	2503.79	8.91	-999	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1032	11.23	0.22	12	0.01	224.00	11462.00	3320	20230207	-24.25	2385	20230103	5.45	3320	-24.25	20230207	2385	5.45	20230103	3320	-24.25	20230207	2385	5.45	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
80	20231018	100529	57	100.00	KOSPI		유통업	N	N	N	N		N	2505	20	2	0.80	12646380	5052	69.78	2495	2520	2470	3230	1740	2485	2503.24	8.91	-990	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1028	11.18	0.22	12	0.01	224.00	11462.00	3320	20230207	-24.55	2385	20230103	5.03	3320	-24.55	20230207	2385	5.03	20230103	3320	-24.55	20230207	2385	5.03	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
81	20231018	090524	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	8.91	0	2501	2492	2481	2472	2461	2497	2477	410	745	1000	1780	5	1	41040895	1020	11.09	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.33	N	067830	1000	410 억	3655384	N	N	0	N	N
82	20231017	160528	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	5	2	0.20	17957955	7240	90.59	2475	2490	2470	3220	1740	2480	2480.38	8.91	-631	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1020	11.09	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
83	20231017	150529	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	0	3	0.00	17578290	7087	88.68	2475	2490	2470	3220	1740	2480	2480.36	8.91	-631	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1018	11.07	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
84	20231017	140531	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	0	3	0.00	12358440	4980	62.31	2475	2490	2470	3220	1740	2480	2481.61	8.91	-629	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1018	11.07	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
85	20231017	130526	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	5	2	0.20	12098330	4875	61.00	2475	2490	2470	3220	1740	2480	2481.71	8.91	-529	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1020	11.09	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
86	20231017	120527	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	0	3	0.00	11211770	4518	56.53	2475	2490	2470	3220	1740	2480	2481.58	8.91	-426	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1018	11.07	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
87	20231017	110522	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	0	3	0.00	8313120	3349	41.90	2475	2490	2470	3220	1740	2480	2482.27	8.91	-221	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1018	11.07	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
88	20231017	100520	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	0	3	0.00	6661435	2683	33.57	2475	2490	2470	3220	1740	2480	2482.83	8.91	-104	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1018	11.07	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
89	20231017	090523	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	8.91	0	2493	2486	2478	2471	2463	2482	2467	410	740	1000	1780	5	1	41040895	1018	11.07	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3655522	N	N	0	N	N
90	20231016	160523	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-10	5	-0.40	19770925	7988	35.27	2485	2485	2470	3235	1745	2490	2474.33	8.91	-946	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1018	11.07	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
91	20231016	150522	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-10	5	-0.40	16856925	6813	30.08	2485	2485	2470	3235	1745	2490	2474.23	8.91	-946	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1018	11.07	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
92	20231016	140523	57	100.00	KOSPI		유통업	N	N	N	N		N	2470	-20	5	-0.80	8261605	3343	14.76	2485	2485	2470	3235	1745	2490	2471.31	8.91	-747	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1014	11.03	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.60	2385	20230103	3.56	3320	-25.60	20230207	2385	3.56	20230103	3320	-25.60	20230207	2385	3.56	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
93	20231016	130522	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-10	5	-0.40	7582205	3068	13.55	2485	2485	2470	3235	1745	2490	2471.38	8.91	-747	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1018	11.07	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
94	20231016	120521	57	100.00	KOSPI		유통업	N	N	N	N		N	2470	-20	5	-0.80	4834340	1956	8.64	2485	2485	2470	3235	1745	2490	2471.54	8.91	-461	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1014	11.03	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.60	2385	20230103	3.56	3320	-25.60	20230207	2385	3.56	20230103	3320	-25.60	20230207	2385	3.56	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
95	20231016	110519	57	100.00	KOSPI		유통업	N	N	N	N		N	2475	-15	5	-0.60	2351955	951	4.20	2485	2485	2470	3235	1745	2490	2473.14	8.91	-458	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1016	11.05	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.45	2385	20230103	3.77	3320	-25.45	20230207	2385	3.77	20230103	3320	-25.45	20230207	2385	3.77	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
96	20231016	100515	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	-5	5	-0.20	1916145	775	3.42	2485	2485	2470	3235	1745	2490	2472.45	8.91	-304	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1020	11.09	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
97	20231016	090518	57	100.00	KOSPI		유통업	N	N	N	N		N	2470	-20	5	-0.80	1328940	538	2.38	2485	2485	2470	3235	1745	2490	2470.15	8.91	-127	2513	2501	2483	2471	2453	2492	2462	410	745	1000	1790	5	1	41040895	1014	11.03	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.60	2385	20230103	3.56	3320	-25.60	20230207	2385	3.56	20230103	3320	-25.60	20230207	2385	3.56	20230103	1.33	N	067830	1000	410 억	3656478	N	N	0	N	N
98	20231012	160531	57	100.00	KOSPI		유통업	N	N	N	N		N	2495	-5	5	-0.20	42121815	16916	52.43	2500	2505	2470	3250	1750	2500	2489.58	8.91	-231	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1024	11.14	0.22	12	0.04	224.00	11462.00	3320	20230207	-24.85	2385	20230103	4.61	3320	-24.85	20230207	2385	4.61	20230103	3320	-24.85	20230207	2385	4.61	20230103	1.34	N	067830	1000	410 억	3657306	N	N	1	N	N
99	20231012	150522	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	0	3	0.00	29859830	12002	37.20	2500	2505	2470	3250	1750	2500	2487.90	8.91	-7	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1026	11.16	0.22	12	0.03	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.34	N	067830	1000	410 억	3657306	N	N	0	N	N
100	20231012	140521	57	100.00	KOSPI		유통업	N	N	N	N		N	2495	-5	5	-0.20	26919835	10824	33.55	2500	2505	2470	3250	1750	2500	2487.05	8.91	-107	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1024	11.14	0.22	12	0.03	224.00	11462.00	3320	20230207	-24.85	2385	20230103	4.61	3320	-24.85	20230207	2385	4.61	20230103	3320	-24.85	20230207	2385	4.61	20230103	1.34	N	067830	1000	410 억	3657306	N	N	0	N	N
101	20231012	130520	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	-15	5	-0.60	25426340	10223	31.68	2500	2505	2470	3250	1750	2500	2487.17	8.91	-107	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1020	11.09	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.34	N	067830	1000	410 억	3657306	N	N	0	N	N
102	20231012	120529	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	0	3	0.00	25306905	10175	31.54	2500	2505	2470	3250	1750	2500	2487.17	8.91	-59	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1026	11.16	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.34	N	067830	1000	410 억	3657306	N	N	0	N	N
103	20231012	110526	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	-10	5	-0.40	20416395	8207	25.44	2500	2505	2470	3250	1750	2500	2487.68	8.91	-30	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1022	11.12	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.34	N	067830	1000	410 억	3657306	N	N	0	N	N
104	20231012	100525	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	-15	5	-0.60	14697665	5913	18.33	2500	2505	2470	3250	1750	2500	2485.65	8.91	0	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1020	11.09	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.34	N	067830	1000	410 억	3657306	N	N	0	N	N
105	20231012	090527	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	0	3	0.00	250000	100	0.31	2500	2500	2500	3250	1750	2500	2500.00	8.91	0	2553	2526	2488	2461	2423	2540	2475	410	750	1000	1800	5	1	41040895	1026	11.16	0.22	12	0.00	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.34	N	067830	1000	410 억	3657306	N	N	0	N	N
106	20231011	160522	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	10	2	0.40	79993145	32259	43.28	2470	2515	2450	3235	1745	2490	2479.71	8.91	110	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1026	11.16	0.22	12	0.08	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
107	20231011	150522	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	0	3	0.00	73676335	29720	39.87	2470	2515	2450	3235	1745	2490	2479.02	8.91	110	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1022	11.12	0.22	12	0.07	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
108	20231011	140528	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	10	2	0.40	72710590	29333	39.35	2470	2515	2450	3235	1745	2490	2478.80	8.91	109	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1026	11.16	0.22	12	0.07	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
109	20231011	130518	57	100.00	KOSPI		유통업	N	N	N	N		N	2515	25	2	1.00	69732040	28138	37.75	2470	2515	2450	3235	1745	2490	2478.22	8.91	176	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1032	11.23	0.22	12	0.07	224.00	11462.00	3320	20230207	-24.25	2385	20230103	5.45	3320	-24.25	20230207	2385	5.45	20230103	3320	-24.25	20230207	2385	5.45	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
110	20231011	120529	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	0	3	0.00	62269805	25160	33.75	2470	2505	2450	3235	1745	2490	2474.95	8.91	653	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1022	11.12	0.22	12	0.06	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
111	20231011	110525	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	-5	5	-0.20	56921425	23018	30.88	2470	2505	2450	3235	1745	2490	2472.91	8.91	1332	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1020	11.09	0.22	12	0.06	224.00	11462.00	3320	20230207	-25.15	2385	20230103	4.19	3320	-25.15	20230207	2385	4.19	20230103	3320	-25.15	20230207	2385	4.19	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
112	20231011	100521	57	100.00	KOSPI		유통업	N	N	N	N		N	2470	-20	5	-0.80	47159535	19080	25.60	2470	2505	2450	3235	1745	2490	2471.67	8.91	1564	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1014	11.03	0.22	12	0.05	224.00	11462.00	3320	20230207	-25.60	2385	20230103	3.56	3320	-25.60	20230207	2385	3.56	20230103	3320	-25.60	20230207	2385	3.56	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
113	20231011	090524	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-10	5	-0.40	6999990	2834	3.80	2470	2480	2470	3235	1745	2490	2470.00	8.91	408	2550	2520	2475	2445	2400	2497	2422	410	745	1000	1790	5	1	41040895	1018	11.07	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.30	2385	20230103	3.98	3320	-25.30	20230207	2385	3.98	20230103	3320	-25.30	20230207	2385	3.98	20230103	1.34	N	067830	1000	410 억	3656895	N	N	0	N	N
114	20231010	160518	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	-15	5	-0.60	183093500	74538	843.00	2505	2505	2430	3255	1755	2505	2456.38	8.91	-566	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1022	11.12	0.22	12	0.18	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
115	20231010	150516	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	-50	5	-2.00	170627840	69515	786.19	2505	2505	2430	3255	1755	2505	2454.55	8.91	-566	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1008	10.96	0.21	12	0.17	224.00	11462.00	3320	20230207	-26.05	2385	20230103	2.94	3320	-26.05	20230207	2385	2.94	20230103	3320	-26.05	20230207	2385	2.94	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
116	20231010	140519	57	100.00	KOSPI		유통업	N	N	N	N		N	2450	-55	5	-2.20	76529360	30976	350.33	2505	2505	2445	3255	1755	2505	2470.60	8.91	-136	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1006	10.94	0.21	12	0.08	224.00	11462.00	3320	20230207	-26.20	2385	20230103	2.73	3320	-26.20	20230207	2385	2.73	20230103	3320	-26.20	20230207	2385	2.73	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
117	20231010	130515	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	-50	5	-2.00	61986850	25051	283.32	2505	2505	2450	3255	1755	2505	2474.43	8.91	-105	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1008	10.96	0.21	12	0.06	224.00	11462.00	3320	20230207	-26.05	2385	20230103	2.94	3320	-26.05	20230207	2385	2.94	20230103	3320	-26.05	20230207	2385	2.94	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
118	20231010	120514	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	-15	5	-0.60	17524790	7022	79.42	2505	2505	2485	3255	1755	2505	2495.70	8.91	-67	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1022	11.12	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
119	20231010	110507	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	-15	5	-0.60	11131830	4456	50.40	2505	2505	2485	3255	1755	2505	2498.17	8.91	-32	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1022	11.12	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
120	20231010	100511	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	-5	5	-0.20	5167100	2063	23.33	2505	2505	2500	3255	1755	2505	2504.65	8.91	-3	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1026	11.16	0.22	12	0.01	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
121	20231010	090508	57	100.00	KOSPI		유통업	N	N	N	N		N	2505	0	3	0.00	2505000	1000	11.31	2505	2505	2505	3255	1755	2505	2505.00	8.91	0	2528	2516	2493	2481	2458	2522	2487	410	750	1000	1800	5	1	41040895	1028	11.18	0.22	12	0.00	224.00	11462.00	3320	20230207	-24.55	2385	20230103	5.03	3320	-24.55	20230207	2385	5.03	20230103	3320	-24.55	20230207	2385	5.03	20230103	1.35	N	067830	1000	410 억	3657289	N	N	0	N	N
122	20231006	160515	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2505	10	2	0.40	22057545	8842	20.01	2470	2505	2470	3240	1750	2495	2494.63	8.92	-3384	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1028	11.18	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.55	2385	20230103	5.03	3320	-24.55	20230207	2385	5.03	20230103	3320	-24.55	20230207	2385	5.03	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N
123	20231006	150505	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2490	-5	5	-0.20	17712370	7107	16.09	2470	2500	2470	3240	1750	2495	2492.24	8.92	-3410	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1022	11.12	0.22	12	0.02	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N
124	20231006	140505	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2495	0	3	0.00	15498060	6219	14.08	2470	2500	2470	3240	1750	2495	2492.05	8.92	-3410	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1024	11.14	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.85	2385	20230103	4.61	3320	-24.85	20230207	2385	4.61	20230103	3320	-24.85	20230207	2385	4.61	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N
125	20231006	130503	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2490	-5	5	-0.20	12946350	5196	11.76	2470	2500	2470	3240	1750	2495	2491.60	8.92	-3363	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1022	11.12	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N
126	20231006	120500	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2495	0	3	0.00	10254545	4115	9.31	2470	2500	2470	3240	1750	2495	2491.99	8.92	-2540	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1024	11.14	0.22	12	0.01	224.00	11462.00	3320	20230207	-24.85	2385	20230103	4.61	3320	-24.85	20230207	2385	4.61	20230103	3320	-24.85	20230207	2385	4.61	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N
127	20231006	110456	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2490	-5	5	-0.20	6504250	2609	5.91	2470	2500	2470	3240	1750	2495	2493.00	8.92	-1563	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1022	11.12	0.22	12	0.01	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N
128	20231006	100500	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2500	5	2	0.20	5339760	2142	4.85	2470	2500	2470	3240	1750	2495	2492.89	8.92	-1231	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1026	11.16	0.22	12	0.01	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N
129	20231006	090455	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2470	-25	5	-1.00	830045	336	0.76	2470	2480	2470	3240	1750	2495	2470.37	8.92	0	2548	2521	2493	2466	2438	2535	2480	410	745	1000	1790	5	1	41040895	1014	11.03	0.22	12	0.00	224.00	11462.00	3320	20230207	-25.60	2385	20230103	3.56	3320	-25.60	20230207	2385	3.56	20230103	3320	-25.60	20230207	2385	3.56	20230103	1.35	N	067830	1000	410 억	3660465	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History