KissMeData/069640/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160630	57	100.00	KOSPI		유통업	N	N	N	N	N	2225	10	2	0.45	20026100	9111	96.35	2215	2240	2110	2875	1555	2215	2198.01	0.50	-85	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	670	-1.27	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
3	20231031	150637	57	100.00	KOSPI		유통업	N	N	N	N	N	2225	10	2	0.45	18545375	8436	89.21	2215	2240	2110	2875	1555	2215	2198.36	0.50	-101	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	670	-1.27	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
4	20231031	140643	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	0	3	0.00	12961535	5892	62.31	2215	2240	2110	2875	1555	2215	2199.85	0.50	-68	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	667	-1.26	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
5	20231031	130637	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	-10	5	-0.45	11541855	5247	55.49	2215	2240	2110	2875	1555	2215	2199.71	0.50	-67	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	664	-1.26	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
6	20231031	120634	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-5	5	-0.23	10563390	4804	50.80	2215	2240	2110	2875	1555	2215	2198.87	0.50	-67	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	665	-1.26	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
7	20231031	110653	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	0	3	0.00	8313575	3786	40.04	2215	2240	2110	2875	1555	2215	2195.87	0.50	-67	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	667	-1.26	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
8	20231031	100642	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	-10	5	-0.45	6977925	3183	33.66	2215	2240	2110	2875	1555	2215	2192.25	0.50	-66	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	664	-1.26	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
9	20231031	090640	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	0	3	0.00	95245	43	0.45	2215	2215	2215	2875	1555	2215	2215.00	0.50	-6	2311	2262	2186	2137	2061	2287	2162	151	660	500	1460	5	1	30106502	667	-1.26	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억	151929	N	N	0	N	N
10	20231030	160630	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	50	2	2.31	20270195	9449	119.64	2160	2235	2110	2810	1520	2165	2145.22	0.51	-179	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	667	-1.26	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
11	20231030	150615	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	45	2	2.08	20069945	9358	118.49	2160	2235	2110	2810	1520	2165	2144.68	0.51	-193	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	665	-1.26	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
12	20231030	140616	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	10	2	0.46	18310915	8561	108.39	2160	2175	2110	2810	1520	2165	2138.88	0.51	-172	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	655	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
13	20231030	130617	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	-10	5	-0.46	17801440	8326	105.42	2160	2165	2110	2810	1520	2165	2138.05	0.51	-172	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	649	-1.23	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
14	20231030	120612	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	0	3	0.00	15931525	7460	94.45	2160	2165	2110	2810	1520	2165	2135.59	0.51	-207	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	652	-1.24	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
15	20231030	110613	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	-20	5	-0.92	12528110	5877	74.41	2160	2160	2110	2810	1520	2165	2131.72	0.51	782	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	646	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.56	2010	20231023	6.72	4170	-48.56	20230517	2010	6.72	20231023	4170	-48.56	20230517	2010	6.72	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
16	20231030	100614	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	-40	5	-1.85	10028205	4711	59.65	2160	2160	2110	2810	1520	2165	2128.68	0.51	1718	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	640	-1.21	1.12	12	0.02	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
17	20231030	090610	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	-5	5	-0.23	591840	274	3.47	2160	2160	2160	2810	1520	2165	2160.00	0.51	0	2208	2186	2143	2121	2078	2197	2132	151	645	500	1420	5	1	30106502	650	-1.23	1.14	12	0.00	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	4170	-48.20	20230517	2010	7.46	20231023	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억	152128	N	N	0	N	N
18	20231027	160542	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	15	2	0.70	16900455	7898	59.97	2150	2165	2100	2795	1505	2150	2139.84	0.50	102	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	652	-1.24	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
19	20231027	150611	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	15	2	0.70	16677295	7794	59.18	2150	2165	2100	2795	1505	2150	2139.76	0.50	104	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	652	-1.24	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
20	20231027	140610	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	-5	5	-0.23	16216275	7579	57.55	2150	2165	2100	2795	1505	2150	2139.63	0.50	110	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	646	-1.22	1.13	12	0.03	-1753.00	1895.00	4170	20230517	-48.56	2010	20231023	6.72	4170	-48.56	20230517	2010	6.72	20231023	4170	-48.56	20230517	2010	6.72	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
21	20231027	130602	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	15	2	0.70	13563795	6344	48.17	2150	2165	2100	2795	1505	2150	2138.05	0.50	810	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	652	-1.24	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
22	20231027	120612	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	0	3	0.00	13388855	6263	47.56	2150	2150	2100	2795	1505	2150	2137.77	0.50	814	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
23	20231027	110618	57	100.00	KOSPI		유통업	N	N	N	N	N	2110	-40	5	-1.86	13152135	6152	46.71	2150	2150	2100	2795	1505	2150	2137.86	0.50	814	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	635	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.40	2010	20231023	4.98	4170	-49.40	20230517	2010	4.98	20231023	4170	-49.40	20230517	2010	4.98	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
24	20231027	100610	57	100.00	KOSPI		유통업	N	N	N	N	N	2110	-40	5	-1.86	12266170	5732	43.52	2150	2150	2110	2795	1505	2150	2139.95	0.50	804	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	635	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.40	2010	20231023	4.98	4170	-49.40	20230517	2010	4.98	20231023	4170	-49.40	20230517	2010	4.98	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
25	20231027	090607	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	0	3	0.00	313900	146	1.11	2150	2150	2150	2795	1505	2150	2150.00	0.50	0	2340	2245	2195	2100	2050	2220	2075	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억	152026	N	N	0	N	N
26	20231026	160602	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	-50	5	-2.27	28509990	13169	140.65	2195	2290	2145	2860	1540	2200	2164.93	0.51	-647	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	647	-1.23	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
27	20231026	150601	57	100.00	KOSPI		유통업	N	N	N	N	N	2195	-5	5	-0.23	25252760	11657	124.50	2195	2290	2145	2860	1540	2200	2166.32	0.51	-642	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	661	-1.25	1.16	12	0.04	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
28	20231026	140602	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	15	2	0.68	22953215	10596	113.17	2195	2290	2145	2860	1540	2200	2166.22	0.51	-623	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	667	-1.26	1.17	12	0.04	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
29	20231026	130601	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-25	5	-1.14	21996670	10163	108.54	2195	2290	2145	2860	1540	2200	2164.39	0.51	-552	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	655	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
30	20231026	120600	57	100.00	KOSPI		유통업	N	N	N	N	N	2170	-30	5	-1.36	21285390	9836	105.05	2195	2290	2145	2860	1540	2200	2164.03	0.51	-552	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	653	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
31	20231026	110606	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-15	5	-0.68	13878300	6404	68.40	2195	2290	2145	2860	1540	2200	2167.13	0.51	-500	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	658	-1.25	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	4170	-47.60	20230517	2010	8.71	20231023	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
32	20231026	100605	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	-35	5	-1.59	12559025	5795	61.89	2195	2290	2145	2860	1540	2200	2167.22	0.51	-351	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	652	-1.24	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
33	20231026	090603	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	-35	5	-1.59	274355	126	1.35	2195	2195	2165	2860	1540	2200	2177.42	0.51	-62	2263	2231	2168	2136	2073	2247	2152	151	660	500	1450	5	1	30106502	652	-1.24	1.14	12	0.00	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억	152673	N	N	0	N	N
34	20231025	160605	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	70	2	3.29	20049845	9336	83.80	2130	2200	2105	2765	1495	2130	2139.10	0.51	385	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	662	-1.25	1.16	12	0.03	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
35	20231025	150604	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	25	2	1.17	16583095	7758	69.63	2130	2180	2105	2765	1495	2130	2137.55	0.51	401	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	649	-1.23	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
36	20231025	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	35	2	1.64	14913585	6979	62.64	2130	2180	2105	2765	1495	2130	2136.92	0.51	339	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	652	-1.24	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
37	20231025	130601	57	100.00	KOSPI		유통업	N	N	N	N	N	2130	0	3	0.00	10917840	5119	45.95	2130	2180	2105	2765	1495	2130	2132.81	0.51	386	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	641	-1.22	1.12	12	0.02	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
38	20231025	120601	57	100.00	KOSPI		유통업	N	N	N	N	N	2140	10	2	0.47	10427635	4889	43.88	2130	2180	2105	2765	1495	2130	2132.88	0.51	356	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	644	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	4170	-48.68	20230517	2010	6.47	20231023	4170	-48.68	20230517	2010	6.47	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
39	20231025	110602	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	25	2	1.17	10077585	4726	42.42	2130	2180	2105	2765	1495	2130	2132.37	0.51	254	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	649	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
40	20231025	100602	57	100.00	KOSPI		유통업	N	N	N	N	N	2130	0	3	0.00	8282095	3891	34.93	2130	2145	2105	2765	1495	2130	2128.53	0.51	151	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	641	-1.22	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
41	20231025	090600	57	100.00	KOSPI		유통업	N	N	N	N	N	2130	0	3	0.00	4314380	2025	18.18	2130	2140	2130	2765	1495	2130	2130.56	0.51	0	2213	2171	2108	2066	2003	2192	2087	151	635	500	1400	5	1	30106502	641	-1.22	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억	152320	N	N	0	N	N
42	20231024	160548	57	100.00	KOSPI		유통업	N	N	N	N	N	2130	45	2	2.16	23327290	11141	41.02	2085	2150	2045	2710	1460	2085	2094.20	0.50	2766	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	641	-1.22	1.12	12	0.04	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
43	20231024	150558	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	60	2	2.88	21978395	10509	38.69	2085	2150	2045	2710	1460	2085	2091.71	0.50	2658	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	646	-1.22	1.13	12	0.03	-1753.00	1895.00	4170	20230517	-48.56	2010	20231023	6.72	4170	-48.56	20230517	2010	6.72	20231023	4170	-48.56	20230517	2010	6.72	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
44	20231024	140546	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	40	2	1.92	20468325	9802	36.09	2085	2135	2045	2710	1460	2085	2088.35	0.50	2297	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	640	-1.21	1.12	12	0.03	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
45	20231024	130554	57	100.00	KOSPI		유통업	N	N	N	N	N	2080	-5	5	-0.24	14179525	6839	25.18	2085	2095	2045	2710	1460	2085	2072.41	0.50	1412	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	626	-1.19	1.10	12	0.02	-1753.00	1895.00	4170	20230517	-50.12	2010	20231023	3.48	4170	-50.12	20230517	2010	3.48	20231023	4170	-50.12	20230517	2010	3.48	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
46	20231024	120559	57	100.00	KOSPI		유통업	N	N	N	N	N	2070	-15	5	-0.72	13999355	6752	24.86	2085	2095	2045	2710	1460	2085	2072.43	0.50	1390	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	623	-1.18	1.09	12	0.02	-1753.00	1895.00	4170	20230517	-50.36	2010	20231023	2.99	4170	-50.36	20230517	2010	2.99	20231023	4170	-50.36	20230517	2010	2.99	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
47	20231024	110554	57	100.00	KOSPI		유통업	N	N	N	N	N	2055	-30	5	-1.44	10821035	5218	19.21	2085	2095	2045	2710	1460	2085	2072.60	0.50	1343	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	619	-1.17	1.08	12	0.02	-1753.00	1895.00	4170	20230517	-50.72	2010	20231023	2.24	4170	-50.72	20230517	2010	2.24	20231023	4170	-50.72	20230517	2010	2.24	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
48	20231024	100549	57	100.00	KOSPI		유통업	N	N	N	N	N	2090	5	2	0.24	7690080	3701	13.63	2085	2095	2045	2710	1460	2085	2076.72	0.50	987	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	629	-1.19	1.10	12	0.01	-1753.00	1895.00	4170	20230517	-49.88	2010	20231023	3.98	4170	-49.88	20230517	2010	3.98	20231023	4170	-49.88	20230517	2010	3.98	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
49	20231024	090553	57	100.00	KOSPI		유통업	N	N	N	N	N	2085	0	3	0.00	5157480	2476	9.12	2085	2095	2045	2710	1460	2085	2082.48	0.50	593	2221	2152	2081	2012	1941	2117	1977	151	625	500	1370	5	1	30106502	628	-1.19	1.10	12	0.01	-1753.00	1895.00	4170	20230517	-50.00	2010	20231023	3.73	4170	-50.00	20230517	2010	3.73	20231023	4170	-50.00	20230517	2010	3.73	20231023	0.00	N	069640	500	150 억	149554	N	N	0	N	N
50	20231023	160545	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2085	-30	5	-1.42	49048335	23478	131.36	2105	2150	2010	2745	1485	2115	2089.12	0.50	-975	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	628	-1.19	1.10	12	0.08	-1753.00	1895.00	4170	20230517	-50.00	2010	20231023	3.73	4170	-50.00	20230517	2010	3.73	20231023	4170	-50.00	20230517	2010	3.73	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
51	20231023	150548	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2130	15	2	0.71	34384755	16467	92.13	2105	2150	2010	2745	1485	2115	2088.10	0.50	382	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	641	-1.22	1.12	12	0.05	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
52	20231023	140547	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2125	10	2	0.47	32031095	15357	85.92	2105	2150	2010	2745	1485	2115	2085.77	0.50	508	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	640	-1.21	1.12	12	0.05	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
53	20231023	130550	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2130	15	2	0.71	28364330	13641	76.32	2105	2150	2010	2745	1485	2115	2079.34	0.50	554	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	641	-1.22	1.12	12	0.05	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
54	20231023	120544	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2130	15	2	0.71	26034235	12545	70.19	2105	2150	2010	2745	1485	2115	2075.27	0.50	567	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	641	-1.22	1.12	12	0.04	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
55	20231023	110544	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2120	5	2	0.24	21106445	10226	57.21	2105	2150	2010	2745	1485	2115	2064.00	0.50	859	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	638	-1.21	1.12	12	0.03	-1753.00	1895.00	4170	20230517	-49.16	2010	20231023	5.47	4170	-49.16	20230517	2010	5.47	20231023	4170	-49.16	20230517	2010	5.47	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
56	20231023	100540	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2110	-5	5	-0.24	20820355	10090	56.45	2105	2150	2010	2745	1485	2115	2063.46	0.50	950	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	635	-1.20	1.11	12	0.03	-1753.00	1895.00	4170	20230517	-49.40	2010	20231023	4.98	4170	-49.40	20230517	2010	4.98	20231023	4170	-49.40	20230517	2010	4.98	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
57	20231023	090552	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2090	-25	5	-1.18	14366160	7016	39.25	2105	2105	2010	2745	1485	2115	2047.63	0.50	2258	2241	2177	2146	2082	2051	2162	2067	151	630	500	1390	5	1	30106502	629	-1.19	1.10	12	0.02	-1753.00	1895.00	4170	20230517	-49.88	2010	20231023	3.98	4170	-49.88	20230517	2010	3.98	20231023	4170	-49.88	20230517	2010	3.98	20231023	0.00	N	069640	500	150 억	150534	N	N	0	N	N
58	20231020	160544	57	100.00	KOSPI		유통업	N	N	N	N	N	2115	-95	5	-4.30	38609825	17770	92.46	2210	2210	2115	2870	1550	2210	2172.75	0.50	-839	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	637	-1.21	1.12	12	0.06	-1753.00	1895.00	4170	20230517	-49.28	2075	20230727	1.93	4170	-49.28	20230517	2075	1.93	20230727	4170	-49.28	20230517	2075	1.93	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
59	20231020	150544	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	-50	5	-2.26	29209235	13373	69.58	2210	2210	2160	2870	1550	2210	2184.19	0.50	-151	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	650	-1.23	1.14	12	0.04	-1753.00	1895.00	4170	20230517	-48.20	2075	20230727	4.10	4170	-48.20	20230517	2075	4.10	20230727	4170	-48.20	20230517	2075	4.10	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
60	20231020	140547	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	-20	5	-0.90	22791915	10415	54.19	2210	2210	2165	2870	1550	2210	2188.37	0.50	-809	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	659	-1.25	1.16	12	0.03	-1753.00	1895.00	4170	20230517	-47.48	2075	20230727	5.54	4170	-47.48	20230517	2075	5.54	20230727	4170	-47.48	20230517	2075	5.54	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
61	20231020	130532	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-10	5	-0.45	20995840	9595	49.92	2210	2210	2165	2870	1550	2210	2188.21	0.50	-885	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	662	-1.25	1.16	12	0.03	-1753.00	1895.00	4170	20230517	-47.24	2075	20230727	6.02	4170	-47.24	20230517	2075	6.02	20230727	4170	-47.24	20230517	2075	6.02	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
62	20231020	120541	57	100.00	KOSPI		유통업	N	N	N	N	N	2180	-30	5	-1.36	18761085	8574	44.61	2210	2210	2165	2870	1550	2210	2188.14	0.50	-1157	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	656	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.72	2075	20230727	5.06	4170	-47.72	20230517	2075	5.06	20230727	4170	-47.72	20230517	2075	5.06	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
63	20231020	110546	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-25	5	-1.13	14343165	6550	34.08	2210	2210	2170	2870	1550	2210	2189.80	0.50	-1281	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	658	-1.25	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.60	2075	20230727	5.30	4170	-47.60	20230517	2075	5.30	20230727	4170	-47.60	20230517	2075	5.30	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
64	20231020	100540	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-35	5	-1.58	11661050	5320	27.68	2210	2210	2175	2870	1550	2210	2191.93	0.50	-1108	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	655	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.84	2075	20230727	4.82	4170	-47.84	20230517	2075	4.82	20230727	4170	-47.84	20230517	2075	4.82	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
65	20231020	090541	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	-5	5	-0.23	2324200	1054	5.48	2210	2210	2205	2870	1550	2210	2205.12	0.50	-908	2303	2256	2228	2181	2153	2242	2167	151	660	500	1450	5	1	30106502	664	-1.26	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.12	2075	20230727	6.27	4170	-47.12	20230517	2075	6.27	20230727	4170	-47.12	20230517	2075	6.27	20230727	0.00	N	069640	500	150 억	151393	N	N	0	N	N
66	20231019	160538	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-55	5	-2.43	42907870	19220	27.34	2250	2275	2200	2940	1590	2265	2232.46	0.50	296	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	665	-1.26	1.17	12	0.06	-1753.00	1895.00	4170	20230517	-47.00	2075	20230727	6.51	4170	-47.00	20230517	2075	6.51	20230727	4170	-47.00	20230517	2075	6.51	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
67	20231019	150536	57	100.00	KOSPI		유통업	N	N	N	N	N	2225	-40	5	-1.77	40918380	18320	26.06	2250	2275	2200	2940	1590	2265	2233.54	0.50	275	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	670	-1.27	1.17	12	0.06	-1753.00	1895.00	4170	20230517	-46.64	2075	20230727	7.23	4170	-46.64	20230517	2075	7.23	20230727	4170	-46.64	20230517	2075	7.23	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
68	20231019	140539	57	100.00	KOSPI		유통업	N	N	N	N	N	2260	-5	5	-0.22	30151935	13490	19.19	2250	2275	2200	2940	1590	2265	2235.13	0.50	183	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	680	-1.29	1.19	12	0.04	-1753.00	1895.00	4170	20230517	-45.80	2075	20230727	8.92	4170	-45.80	20230517	2075	8.92	20230727	4170	-45.80	20230517	2075	8.92	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
69	20231019	130535	57	100.00	KOSPI		유통업	N	N	N	N	N	2245	-20	5	-0.88	27244090	12196	17.35	2250	2275	2200	2940	1590	2265	2233.85	0.50	186	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	676	-1.28	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.16	2075	20230727	8.19	4170	-46.16	20230517	2075	8.19	20230727	4170	-46.16	20230517	2075	8.19	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
70	20231019	120540	57	100.00	KOSPI		유통업	N	N	N	N	N	2245	-20	5	-0.88	25145825	11261	16.02	2250	2275	2200	2940	1590	2265	2233.00	0.50	-15	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	676	-1.28	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.16	2075	20230727	8.19	4170	-46.16	20230517	2075	8.19	20230727	4170	-46.16	20230517	2075	8.19	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
71	20231019	110538	57	100.00	KOSPI		유통업	N	N	N	N	N	2260	-5	5	-0.22	23376545	10473	14.90	2250	2275	2200	2940	1590	2265	2232.08	0.50	-132	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	680	-1.29	1.19	12	0.03	-1753.00	1895.00	4170	20230517	-45.80	2075	20230727	8.92	4170	-45.80	20230517	2075	8.92	20230727	4170	-45.80	20230517	2075	8.92	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
72	20231019	100534	57	100.00	KOSPI		유통업	N	N	N	N	N	2275	10	2	0.44	18508410	8319	11.83	2250	2275	2200	2940	1590	2265	2224.84	0.50	-179	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	685	-1.30	1.20	12	0.03	-1753.00	1895.00	4170	20230517	-45.44	2075	20230727	9.64	4170	-45.44	20230517	2075	9.64	20230727	4170	-45.44	20230517	2075	9.64	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
73	20231019	090539	57	100.00	KOSPI		유통업	N	N	N	N	N	2220	-45	5	-1.99	3448745	1548	2.20	2250	2250	2220	2940	1590	2265	2227.87	0.50	-268	2378	2321	2293	2236	2208	2307	2222	151	675	500	1490	5	1	30106502	668	-1.27	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-46.76	2075	20230727	6.99	4170	-46.76	20230517	2075	6.99	20230727	4170	-46.76	20230517	2075	6.99	20230727	0.02	N	069640	500	150 억	151113	N	N	0	N	N
74	20231018	160541	57	100.00	KOSPI		유통업	N	N	N	N	N	2265	-45	5	-1.95	160897670	70211	7.19	2310	2350	2265	3000	1620	2310	2291.66	0.50	468	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	682	-1.29	1.20	12	0.23	-1753.00	1895.00	4170	20230517	-45.68	2075	20230727	9.16	4170	-45.68	20230517	2075	9.16	20230727	4170	-45.68	20230517	2075	9.16	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
75	20231018	150534	57	100.00	KOSPI		유통업	N	N	N	N	N	2275	-35	5	-1.52	149527520	65196	6.67	2310	2350	2265	3000	1620	2310	2293.51	0.50	571	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	685	-1.30	1.20	12	0.22	-1753.00	1895.00	4170	20230517	-45.44	2075	20230727	9.64	4170	-45.44	20230517	2075	9.64	20230727	4170	-45.44	20230517	2075	9.64	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
76	20231018	140530	57	100.00	KOSPI		유통업	N	N	N	N	N	2275	-35	5	-1.52	141829205	61810	6.33	2310	2350	2265	3000	1620	2310	2294.60	0.50	643	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	685	-1.30	1.20	12	0.21	-1753.00	1895.00	4170	20230517	-45.44	2075	20230727	9.64	4170	-45.44	20230517	2075	9.64	20230727	4170	-45.44	20230517	2075	9.64	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
77	20231018	130527	57	100.00	KOSPI		유통업	N	N	N	N	N	2300	-10	5	-0.43	135247890	58923	6.03	2310	2350	2265	3000	1620	2310	2295.33	0.50	533	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	692	-1.31	1.21	12	0.20	-1753.00	1895.00	4170	20230517	-44.84	2075	20230727	10.84	4170	-44.84	20230517	2075	10.84	20230727	4170	-44.84	20230517	2075	10.84	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
78	20231018	120536	57	100.00	KOSPI		유통업	N	N	N	N	N	2295	-15	5	-0.65	122830160	53476	5.47	2310	2350	2265	3000	1620	2310	2296.92	0.50	395	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	691	-1.31	1.21	12	0.18	-1753.00	1895.00	4170	20230517	-44.96	2075	20230727	10.60	4170	-44.96	20230517	2075	10.60	20230727	4170	-44.96	20230517	2075	10.60	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
79	20231018	110531	57	100.00	KOSPI		유통업	N	N	N	N	N	2290	-20	5	-0.87	103080275	44832	4.59	2310	2350	2265	3000	1620	2310	2299.26	0.50	26	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	689	-1.31	1.21	12	0.15	-1753.00	1895.00	4170	20230517	-45.08	2075	20230727	10.36	4170	-45.08	20230517	2075	10.36	20230727	4170	-45.08	20230517	2075	10.36	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
80	20231018	100535	57	100.00	KOSPI		유통업	N	N	N	N	N	2315	5	2	0.22	74301260	32389	3.32	2310	2340	2265	3000	1620	2310	2294.03	0.50	1765	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	697	-1.32	1.22	12	0.11	-1753.00	1895.00	4170	20230517	-44.48	2075	20230727	11.57	4170	-44.48	20230517	2075	11.57	20230727	4170	-44.48	20230517	2075	11.57	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
81	20231018	090529	57	100.00	KOSPI		유통업	N	N	N	N	N	2270	-40	5	-1.73	31878440	13848	1.42	2310	2340	2265	3000	1620	2310	2302.02	0.50	998	3170	2740	2495	2065	1820	2955	2280	151	690	500	1520	5	1	30106502	683	-1.29	1.20	12	0.05	-1753.00	1895.00	4170	20230517	-45.56	2075	20230727	9.40	4170	-45.56	20230517	2075	9.40	20230727	4170	-45.56	20230517	2075	9.40	20230727	0.02	N	069640	500	150 억	150645	N	N	0	N	N
82	20231017	160534	57	100.00	KOSPI		유통업	N	N	N	N	N	2310	60	2	2.67	2585881675	976860	4652.82	2250	2925	2250	2925	1575	2250	2647.78	0.50	548	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	695	-1.32	1.22	12	3.24	-1753.00	1895.00	4170	20230517	-44.60	2075	20230727	11.33	4170	-44.60	20230517	2075	11.33	20230727	4170	-44.60	20230517	2075	11.33	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
83	20231017	150534	57	100.00	KOSPI		유통업	N	N	N	N	N	2320	70	2	3.11	2546189555	959691	4571.05	2250	2925	2250	2925	1575	2250	2653.13	0.50	468	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	698	-1.32	1.22	12	3.19	-1753.00	1895.00	4170	20230517	-44.36	2075	20230727	11.81	4170	-44.36	20230517	2075	11.81	20230727	4170	-44.36	20230517	2075	11.81	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
84	20231017	140536	57	100.00	KOSPI		유통업	N	N	N	N	N	2315	65	2	2.89	2510141630	944057	4496.58	2250	2925	2250	2925	1575	2250	2658.89	0.50	4034	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	697	-1.32	1.22	12	3.14	-1753.00	1895.00	4170	20230517	-44.48	2075	20230727	11.57	4170	-44.48	20230517	2075	11.57	20230727	4170	-44.48	20230517	2075	11.57	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
85	20231017	130531	57	100.00	KOSPI		유통업	N	N	N	N	N	2345	95	2	4.22	2484619360	933103	4444.41	2250	2925	2250	2925	1575	2250	2662.75	0.50	4425	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	706	-1.34	1.24	12	3.10	-1753.00	1895.00	4170	20230517	-43.76	2075	20230727	13.01	4170	-43.76	20230517	2075	13.01	20230727	4170	-43.76	20230517	2075	13.01	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
86	20231017	120533	57	100.00	KOSPI		유통업	N	N	N	N	N	2350	100	2	4.44	2438381800	913254	4349.86	2250	2925	2250	2925	1575	2250	2669.99	0.50	4531	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	708	-1.34	1.24	12	3.03	-1753.00	1895.00	4170	20230517	-43.65	2075	20230727	13.25	4170	-43.65	20230517	2075	13.25	20230727	4170	-43.65	20230517	2075	13.25	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
87	20231017	110528	57	100.00	KOSPI		유통업	N	N	N	N	N	2355	105	2	4.67	2326912630	865433	4122.09	2250	2925	2250	2925	1575	2250	2688.73	0.50	3169	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	709	-1.34	1.24	12	2.87	-1753.00	1895.00	4170	20230517	-43.53	2075	20230727	13.49	4170	-43.53	20230517	2075	13.49	20230727	4170	-43.53	20230517	2075	13.49	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
88	20231017	100525	57	100.00	KOSPI		유통업	N	N	N	N	N	2510	260	2	11.56	2004056690	731180	3482.64	2250	2925	2250	2925	1575	2250	2740.85	0.50	-647	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	756	-1.43	1.32	12	2.43	-1753.00	1895.00	4170	20230517	-39.81	2075	20230727	20.96	4170	-39.81	20230517	2075	20.96	20230727	4170	-39.81	20230517	2075	20.96	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
89	20231017	090528	57	100.00	KOSPI		유통업	N	N	N	N	N	2265	15	2	0.67	2286945	1015	4.83	2250	2265	2250	2925	1575	2250	2253.15	0.50	134	2413	2331	2263	2181	2113	2297	2147	151	675	500	1480	5	1	30106502	682	-1.29	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.68	2075	20230727	9.16	4170	-45.68	20230517	2075	9.16	20230727	4170	-45.68	20230517	2075	9.16	20230727	0.02	N	069640	500	150 억	150055	N	N	0	N	N
90	20231016	160529	57	100.00	KOSPI		유통업	N	N	N	N	N	2250	-90	5	-3.85	47129035	20792	801.23	2340	2345	2195	3040	1640	2340	2266.69	0.50	328	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	677	-1.28	1.19	12	0.07	-1753.00	1895.00	4170	20230517	-46.04	2075	20230727	8.43	4170	-46.04	20230517	2075	8.43	20230727	4170	-46.04	20230517	2075	8.43	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
91	20231016	150528	57	100.00	KOSPI		유통업	N	N	N	N	N	2255	-85	5	-3.63	40491180	17847	687.75	2340	2345	2195	3040	1640	2340	2268.79	0.50	311	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	679	-1.29	1.19	12	0.06	-1753.00	1895.00	4170	20230517	-45.92	2075	20230727	8.67	4170	-45.92	20230517	2075	8.67	20230727	4170	-45.92	20230517	2075	8.67	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
92	20231016	140529	57	100.00	KOSPI		유통업	N	N	N	N	N	2265	-75	5	-3.21	39350475	17342	668.29	2340	2345	2195	3040	1640	2340	2269.09	0.50	286	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	682	-1.29	1.20	12	0.06	-1753.00	1895.00	4170	20230517	-45.68	2075	20230727	9.16	4170	-45.68	20230517	2075	9.16	20230727	4170	-45.68	20230517	2075	9.16	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
93	20231016	130527	57	100.00	KOSPI		유통업	N	N	N	N	N	2265	-75	5	-3.21	37460205	16507	636.11	2340	2345	2195	3040	1640	2340	2269.35	0.50	219	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	682	-1.29	1.20	12	0.05	-1753.00	1895.00	4170	20230517	-45.68	2075	20230727	9.16	4170	-45.68	20230517	2075	9.16	20230727	4170	-45.68	20230517	2075	9.16	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
94	20231016	120527	57	100.00	KOSPI		유통업	N	N	N	N	N	2265	-75	5	-3.21	35381415	15588	600.69	2340	2345	2195	3040	1640	2340	2269.79	0.50	207	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	682	-1.29	1.20	12	0.05	-1753.00	1895.00	4170	20230517	-45.68	2075	20230727	9.16	4170	-45.68	20230517	2075	9.16	20230727	4170	-45.68	20230517	2075	9.16	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
95	20231016	110525	57	100.00	KOSPI		유통업	N	N	N	N	N	2340	0	3	0.00	6173215	2658	102.43	2340	2345	2320	3040	1640	2340	2322.50	0.50	190	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	704	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-43.88	2075	20230727	12.77	4170	-43.88	20230517	2075	12.77	20230727	4170	-43.88	20230517	2075	12.77	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
96	20231016	100520	57	100.00	KOSPI		유통업	N	N	N	N	N	2345	5	2	0.21	5438835	2342	90.25	2340	2345	2320	3040	1640	2340	2322.30	0.50	114	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	706	-1.34	1.24	12	0.01	-1753.00	1895.00	4170	20230517	-43.76	2075	20230727	13.01	4170	-43.76	20230517	2075	13.01	20230727	4170	-43.76	20230517	2075	13.01	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
97	20231016	090524	57	100.00	KOSPI		유통업	N	N	N	N	N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.50	0	2400	2370	2315	2285	2230	2385	2300	151	700	500	1540	5	1	30106502	704	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-43.88	2075	20230727	12.77	4170	-43.88	20230517	2075	12.77	20230727	4170	-43.88	20230517	2075	12.77	20230727	0.02	N	069640	500	150 억	149727	N	N	0	N	N
98	20231012	160537	57	100.00	KOSPI		유통업	N	N	N	N	N	2320	35	2	1.53	6081900	2661	38.24	2310	2320	2270	2970	1600	2285	2285.57	0.50	240	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	698	-1.32	1.22	12	0.01	-1753.00	1895.00	4170	20230517	-44.36	2075	20230727	11.81	4170	-44.36	20230517	2075	11.81	20230727	4170	-44.36	20230517	2075	11.81	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
99	20231012	150527	57	100.00	KOSPI		유통업	N	N	N	N	N	2320	35	2	1.53	6035500	2641	37.95	2310	2320	2270	2970	1600	2285	2285.31	0.50	240	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	698	-1.32	1.22	12	0.01	-1753.00	1895.00	4170	20230517	-44.36	2075	20230727	11.81	4170	-44.36	20230517	2075	11.81	20230727	4170	-44.36	20230517	2075	11.81	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
100	20231012	140526	57	100.00	KOSPI		유통업	N	N	N	N	N	2320	35	2	1.53	6030860	2639	37.92	2310	2320	2270	2970	1600	2285	2285.28	0.50	238	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	698	-1.32	1.22	12	0.01	-1753.00	1895.00	4170	20230517	-44.36	2075	20230727	11.81	4170	-44.36	20230517	2075	11.81	20230727	4170	-44.36	20230517	2075	11.81	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
101	20231012	130526	57	100.00	KOSPI		유통업	N	N	N	N	N	2305	20	2	0.88	5982155	2618	37.62	2310	2310	2270	2970	1600	2285	2285.01	0.50	237	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	694	-1.31	1.22	12	0.01	-1753.00	1895.00	4170	20230517	-44.72	2075	20230727	11.08	4170	-44.72	20230517	2075	11.08	20230727	4170	-44.72	20230517	2075	11.08	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
102	20231012	120535	57	100.00	KOSPI		유통업	N	N	N	N	N	2280	-5	5	-0.22	5057550	2216	31.84	2310	2310	2270	2970	1600	2285	2282.29	0.50	235	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	686	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.32	2075	20230727	9.88	4170	-45.32	20230517	2075	9.88	20230727	4170	-45.32	20230517	2075	9.88	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
103	20231012	110532	57	100.00	KOSPI		유통업	N	N	N	N	N	2280	-5	5	-0.22	5057550	2216	31.84	2310	2310	2270	2970	1600	2285	2282.29	0.50	235	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	686	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.32	2075	20230727	9.88	4170	-45.32	20230517	2075	9.88	20230727	4170	-45.32	20230517	2075	9.88	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
104	20231012	100531	57	100.00	KOSPI		유통업	N	N	N	N	N	2280	-5	5	-0.22	2847515	1244	17.88	2310	2310	2270	2970	1600	2285	2289.00	0.50	179	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	686	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.32	2075	20230727	9.88	4170	-45.32	20230517	2075	9.88	20230727	4170	-45.32	20230517	2075	9.88	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
105	20231012	090533	57	100.00	KOSPI		유통업	N	N	N	N	N	2310	25	2	1.09	836220	362	5.20	2310	2310	2310	2970	1600	2285	2310.00	0.50	-23	2395	2340	2310	2255	2225	2325	2240	151	685	500	1500	5	1	30106502	695	-1.32	1.22	12	0.00	-1753.00	1895.00	4170	20230517	-44.60	2075	20230727	11.33	4170	-44.60	20230517	2075	11.33	20230727	4170	-44.60	20230517	2075	11.33	20230727	0.02	N	069640	500	150 억	149047	N	N	1	N	N
106	20231011	160528	57	100.00	KOSPI		유통업	N	N	N	N	N	2285	-30	5	-1.30	16057410	6959	123.17	2315	2365	2280	3005	1625	2315	2307.43	0.49	552	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	688	-1.30	1.21	12	0.02	-1753.00	1895.00	4170	20230517	-45.20	2075	20230727	10.12	4170	-45.20	20230517	2075	10.12	20230727	4170	-45.20	20230517	2075	10.12	20230727	0.02	N	069640	500	150 억	148495	N	N	1	N	N
107	20231011	150528	57	100.00	KOSPI		유통업	N	N	N	N	N	2315	0	3	0.00	12926025	5589	98.92	2315	2365	2280	3005	1625	2315	2312.76	0.49	1904	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	697	-1.32	1.22	12	0.02	-1753.00	1895.00	4170	20230517	-44.48	2075	20230727	11.57	4170	-44.48	20230517	2075	11.57	20230727	4170	-44.48	20230517	2075	11.57	20230727	0.02	N	069640	500	150 억	148495	N	N	0	N	N
108	20231011	140533	57	100.00	KOSPI		유통업	N	N	N	N	N	2315	0	3	0.00	9544200	4116	72.85	2315	2365	2280	3005	1625	2315	2318.80	0.49	1838	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	697	-1.32	1.22	12	0.01	-1753.00	1895.00	4170	20230517	-44.48	2075	20230727	11.57	4170	-44.48	20230517	2075	11.57	20230727	4170	-44.48	20230517	2075	11.57	20230727	0.02	N	069640	500	150 억	148495	N	N	0	N	N
109	20231011	130524	57	100.00	KOSPI		유통업	N	N	N	N	N	2365	50	2	2.16	4697815	2023	35.81	2315	2365	2280	3005	1625	2315	2322.20	0.49	266	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	712	-1.35	1.25	12	0.01	-1753.00	1895.00	4170	20230517	-43.29	2075	20230727	13.98	4170	-43.29	20230517	2075	13.98	20230727	4170	-43.29	20230517	2075	13.98	20230727	0.02	N	069640	500	150 억	148495	N	N	0	N	N
110	20231011	120535	57	100.00	KOSPI		유통업	N	N	N	N	N	2340	25	2	1.08	3403255	1469	26.00	2315	2340	2280	3005	1625	2315	2316.72	0.49	194	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	704	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-43.88	2075	20230727	12.77	4170	-43.88	20230517	2075	12.77	20230727	4170	-43.88	20230517	2075	12.77	20230727	0.02	N	069640	500	150 억	148495	N	N	0	N	N
111	20231011	110530	57	100.00	KOSPI		유통업	N	N	N	N	N	2325	10	2	0.43	3249170	1403	24.83	2315	2335	2280	3005	1625	2315	2315.87	0.49	189	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	700	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.24	2075	20230727	12.05	4170	-44.24	20230517	2075	12.05	20230727	4170	-44.24	20230517	2075	12.05	20230727	0.02	N	069640	500	150 억	148495	N	N	0	N	N
112	20231011	100526	57	100.00	KOSPI		유통업	N	N	N	N	N	2335	20	2	0.86	3223585	1392	24.64	2315	2335	2280	3005	1625	2315	2315.79	0.49	189	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	703	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.00	2075	20230727	12.53	4170	-44.00	20230517	2075	12.53	20230727	4170	-44.00	20230517	2075	12.53	20230727	0.02	N	069640	500	150 억	148495	N	N	0	N	N
113	20231011	090530	57	100.00	KOSPI		유통업	N	N	N	N	N	2335	20	2	0.86	2522100	1088	19.26	2315	2335	2315	3005	1625	2315	2318.11	0.49	153	2355	2335	2315	2295	2275	2325	2285	151	690	500	1520	5	1	30106502	703	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.00	2075	20230727	12.53	4170	-44.00	20230517	2075	12.53	20230727	4170	-44.00	20230517	2075	12.53	20230727	0.02	N	069640	500	150 억	148495	N	N	0	N	N
114	20231010	160523	57	100.00	KOSPI		유통업	N	N	N	N	N	2315	-25	5	-1.07	13063495	5650	153.70	2325	2335	2295	3040	1640	2340	2312.12	0.49	115	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	697	-1.32	1.22	12	0.02	-1753.00	1895.00	4170	20230517	-44.48	2075	20230727	11.57	4170	-44.48	20230517	2075	11.57	20230727	4170	-44.48	20230517	2075	11.57	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
115	20231010	150522	57	100.00	KOSPI		유통업	N	N	N	N	N	2300	-40	5	-1.71	12996375	5621	152.91	2325	2335	2295	3040	1640	2340	2312.11	0.49	115	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	692	-1.31	1.21	12	0.02	-1753.00	1895.00	4170	20230517	-44.84	2075	20230727	10.84	4170	-44.84	20230517	2075	10.84	20230727	4170	-44.84	20230517	2075	10.84	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
116	20231010	140525	57	100.00	KOSPI		유통업	N	N	N	N	N	2315	-25	5	-1.07	12971075	5610	152.61	2325	2335	2295	3040	1640	2340	2312.13	0.49	115	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	697	-1.32	1.22	12	0.02	-1753.00	1895.00	4170	20230517	-44.48	2075	20230727	11.57	4170	-44.48	20230517	2075	11.57	20230727	4170	-44.48	20230517	2075	11.57	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
117	20231010	130520	57	100.00	KOSPI		유통업	N	N	N	N	N	2300	-40	5	-1.71	7566075	3260	88.68	2325	2335	2300	3040	1640	2340	2320.88	0.49	124	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	692	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.84	2075	20230727	10.84	4170	-44.84	20230517	2075	10.84	20230727	4170	-44.84	20230517	2075	10.84	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
118	20231010	120520	57	100.00	KOSPI		유통업	N	N	N	N	N	2335	-5	5	-0.21	5313555	2285	62.16	2325	2335	2310	3040	1640	2340	2325.41	0.49	18	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	703	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-44.00	2075	20230727	12.53	4170	-44.00	20230517	2075	12.53	20230727	4170	-44.00	20230517	2075	12.53	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
119	20231010	110513	57	100.00	KOSPI		유통업	N	N	N	N	N	2335	-5	5	-0.21	4662570	2004	54.52	2325	2335	2320	3040	1640	2340	2326.63	0.49	5	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	703	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-44.00	2075	20230727	12.53	4170	-44.00	20230517	2075	12.53	20230727	4170	-44.00	20230517	2075	12.53	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
120	20231010	100516	57	100.00	KOSPI		유통업	N	N	N	N	N	2335	-5	5	-0.21	2397315	1031	28.05	2325	2335	2325	3040	1640	2340	2325.23	0.49	-58	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	703	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.00	2075	20230727	12.53	4170	-44.00	20230517	2075	12.53	20230727	4170	-44.00	20230517	2075	12.53	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
121	20231010	090513	57	100.00	KOSPI		유통업	N	N	N	N	N	2335	-5	5	-0.21	1504485	647	17.60	2325	2335	2325	3040	1640	2340	2325.32	0.49	-60	2386	2362	2336	2312	2286	2375	2325	151	700	500	1540	5	1	30106502	703	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.00	2075	20230727	12.53	4170	-44.00	20230517	2075	12.53	20230727	4170	-44.00	20230517	2075	12.53	20230727	0.02	N	069640	500	150 억	148380	N	N	7	N	N
122	20231006	160520	57	100.00	KOSPI		유통업	N	N	N	N	N	2340	10	2	0.43	8587685	3676	20.21	2330	2360	2310	3025	1635	2330	2336.15	0.49	581	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	704	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-43.88	2075	20230727	12.77	4170	-43.88	20230517	2075	12.77	20230727	4170	-43.88	20230517	2075	12.77	20230727	0.02	N	069640	500	150 억	147818	N	N	7	N	N
123	20231006	150511	57	100.00	KOSPI		유통업	N	N	N	N	N	2340	10	2	0.43	8110325	3472	19.09	2330	2360	2310	3025	1635	2330	2335.92	0.49	562	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	704	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-43.88	2075	20230727	12.77	4170	-43.88	20230517	2075	12.77	20230727	4170	-43.88	20230517	2075	12.77	20230727	0.02	N	069640	500	150 억	147818	N	N	0	N	N
124	20231006	140510	57	100.00	KOSPI		유통업	N	N	N	N	N	2340	10	2	0.43	6437935	2759	15.17	2330	2360	2310	3025	1635	2330	2333.43	0.49	826	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	704	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-43.88	2075	20230727	12.77	4170	-43.88	20230517	2075	12.77	20230727	4170	-43.88	20230517	2075	12.77	20230727	0.02	N	069640	500	150 억	147818	N	N	0	N	N
125	20231006	130507	57	100.00	KOSPI		유통업	N	N	N	N	N	2355	25	2	1.07	4740335	2031	11.17	2330	2360	2310	3025	1635	2330	2333.99	0.49	327	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	709	-1.34	1.24	12	0.01	-1753.00	1895.00	4170	20230517	-43.53	2075	20230727	13.49	4170	-43.53	20230517	2075	13.49	20230727	4170	-43.53	20230517	2075	13.49	20230727	0.02	N	069640	500	150 억	147818	N	N	0	N	N
126	20231006	120505	57	100.00	KOSPI		유통업	N	N	N	N	N	2355	25	2	1.07	3996155	1715	9.43	2330	2360	2310	3025	1635	2330	2330.12	0.49	327	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	709	-1.34	1.24	12	0.01	-1753.00	1895.00	4170	20230517	-43.53	2075	20230727	13.49	4170	-43.53	20230517	2075	13.49	20230727	4170	-43.53	20230517	2075	13.49	20230727	0.02	N	069640	500	150 억	147818	N	N	0	N	N
127	20231006	110501	57	100.00	KOSPI		유통업	N	N	N	N	N	2360	30	2	1.29	3913570	1680	9.24	2330	2360	2310	3025	1635	2330	2329.51	0.49	327	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	711	-1.35	1.25	12	0.01	-1753.00	1895.00	4170	20230517	-43.41	2075	20230727	13.73	4170	-43.41	20230517	2075	13.73	20230727	4170	-43.41	20230517	2075	13.73	20230727	0.02	N	069640	500	150 억	147818	N	N	0	N	N
128	20231006	100505	57	100.00	KOSPI		유통업	N	N	N	N	N	2335	5	2	0.21	2809520	1211	6.66	2330	2335	2310	3025	1635	2330	2320.00	0.49	328	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	703	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.00	2075	20230727	12.53	4170	-44.00	20230517	2075	12.53	20230727	4170	-44.00	20230517	2075	12.53	20230727	0.02	N	069640	500	150 억	147818	N	N	0	N	N
129	20231006	090500	57	100.00	KOSPI		유통업	N	N	N	N	N	2330	0	3	0.00	671040	288	1.58	2330	2330	2330	3025	1635	2330	2330.00	0.49	280	2456	2392	2361	2297	2266	2377	2282	151	695	500	1530	5	1	30106502	701	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.12	2075	20230727	12.29	4170	-44.12	20230517	2075	12.29	20230727	4170	-44.12	20230517	2075	12.29	20230727	0.02	N	069640	500	150 억	147818	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History