KissMeData/339770/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	161201	57	100.00	KOSPI		유통업	N	N	N	N		N	7100	-50	5	-0.70	57426650	8093	145.04	7150	7270	7000	9290	5010	7150	7095.84	0.25	-3	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1774	33.18	0.99	12	0.03	214.00	7157.00	13600	20221121	-47.79	6990	20231027	1.57	10100	-29.70	20230213	6990	1.57	20231027	13600	-47.79	20221121	6990	1.57	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
3	20231031	151213	57	100.00	KOSPI		유통업	N	N	N	N		N	7110	-40	5	-0.56	54091420	7622	136.59	7150	7270	7000	9290	5010	7150	7096.75	0.25	15	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1776	33.22	0.99	12	0.03	214.00	7157.00	13600	20221121	-47.72	6990	20231027	1.72	10100	-29.60	20230213	6990	1.72	20231027	13600	-47.72	20221121	6990	1.72	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
4	20231031	141222	57	100.00	KOSPI		유통업	N	N	N	N		N	7110	-40	5	-0.56	50150600	7066	126.63	7150	7270	7000	9290	5010	7150	7097.45	0.25	315	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1776	33.22	0.99	12	0.03	214.00	7157.00	13600	20221121	-47.72	6990	20231027	1.72	10100	-29.60	20230213	6990	1.72	20231027	13600	-47.72	20221121	6990	1.72	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
5	20231031	131212	57	100.00	KOSPI		유통업	N	N	N	N		N	7100	-50	5	-0.70	49296900	6946	124.48	7150	7270	7000	9290	5010	7150	7097.16	0.25	404	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1774	33.18	0.99	12	0.03	214.00	7157.00	13600	20221121	-47.79	6990	20231027	1.57	10100	-29.70	20230213	6990	1.57	20231027	13600	-47.79	20221121	6990	1.57	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
6	20231031	121214	57	100.00	KOSPI		유통업	N	N	N	N		N	7060	-90	5	-1.26	32991270	4623	82.85	7150	7270	7060	9290	5010	7150	7136.33	0.25	-319	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1764	32.99	0.99	12	0.02	214.00	7157.00	13600	20221121	-48.09	6990	20231027	1.00	10100	-30.10	20230213	6990	1.00	20231027	13600	-48.09	20221121	6990	1.00	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
7	20231031	111243	57	100.00	KOSPI		유통업	N	N	N	N		N	7170	20	2	0.28	26799350	3751	67.22	7150	7270	7100	9290	5010	7150	7144.59	0.25	134	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1791	33.50	1.00	12	0.02	214.00	7157.00	13600	20221121	-47.28	6990	20231027	2.58	10100	-29.01	20230213	6990	2.58	20231027	13600	-47.28	20221121	6990	2.58	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
8	20231031	101221	57	100.00	KOSPI		유통업	N	N	N	N		N	7130	-20	5	-0.28	21908280	3066	54.95	7150	7270	7100	9290	5010	7150	7145.56	0.25	655	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1781	33.32	1.00	12	0.01	214.00	7157.00	13600	20221121	-47.57	6990	20231027	2.00	10100	-29.41	20230213	6990	2.00	20231027	13600	-47.57	20221121	6990	2.00	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
9	20231031	091223	57	100.00	KOSPI		유통업	N	N	N	N		N	7270	120	2	1.68	3329320	464	8.32	7150	7270	7150	9290	5010	7150	7175.26	0.25	59	7296	7222	7106	7032	6916	7260	7070	126	2140	500	5140	10	1	24982540	1816	33.97	1.02	12	0.00	214.00	7157.00	13600	20221121	-46.54	6990	20231027	4.01	10100	-28.02	20230213	6990	4.01	20231027	13600	-46.54	20221121	6990	4.01	20231027	0.69	N	339770	500	125 억	61271	N	N	0	N	N
10	20231030	161156	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7150	100	2	1.42	39516980	5572	35.63	6990	7180	6990	9160	4940	7050	7092.06	0.24	2181	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1786	33.41	1.00	12	0.02	214.00	7157.00	13600	20221121	-47.43	6990	20231030	2.29	10100	-29.21	20230213	6990	2.29	20231030	13600	-47.43	20221121	6990	2.29	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
11	20231030	151131	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7130	80	2	1.13	37950860	5352	34.22	6990	7180	6990	9160	4940	7050	7090.97	0.24	2012	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1781	33.32	1.00	12	0.02	214.00	7157.00	13600	20221121	-47.57	6990	20231030	2.00	10100	-29.41	20230213	6990	2.00	20231030	13600	-47.57	20221121	6990	2.00	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
12	20231030	141129	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7070	20	2	0.28	23143010	3268	20.90	6990	7180	6990	9160	4940	7050	7081.70	0.24	796	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1766	33.04	0.99	12	0.01	214.00	7157.00	13600	20221121	-48.01	6990	20231030	1.14	10100	-30.00	20230213	6990	1.14	20231030	13600	-48.01	20221121	6990	1.14	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
13	20231030	131133	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7100	50	2	0.71	19763780	2791	17.85	6990	7180	6990	9160	4940	7050	7081.25	0.24	796	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1774	33.18	0.99	12	0.01	214.00	7157.00	13600	20221121	-47.79	6990	20231030	1.57	10100	-29.70	20230213	6990	1.57	20231030	13600	-47.79	20221121	6990	1.57	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
14	20231030	121123	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7100	50	2	0.71	19366350	2735	17.49	6990	7180	6990	9160	4940	7050	7080.93	0.24	792	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1774	33.18	0.99	12	0.01	214.00	7157.00	13600	20221121	-47.79	6990	20231030	1.57	10100	-29.70	20230213	6990	1.57	20231030	13600	-47.79	20221121	6990	1.57	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
15	20231030	111125	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7110	60	2	0.85	18358740	2593	16.58	6990	7180	6990	9160	4940	7050	7080.12	0.24	792	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1776	33.22	0.99	12	0.01	214.00	7157.00	13600	20221121	-47.72	6990	20231030	1.72	10100	-29.60	20230213	6990	1.72	20231030	13600	-47.72	20221121	6990	1.72	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
16	20231030	101120	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7090	40	2	0.57	6760760	963	6.16	6990	7100	6990	9160	4940	7050	7020.52	0.24	-26	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1771	33.13	0.99	12	0.00	214.00	7157.00	13600	20221121	-47.87	6990	20231030	1.43	10100	-29.80	20230213	6990	1.43	20231030	13600	-47.87	20221121	6990	1.43	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
17	20231030	091121	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7070	20	2	0.28	3579400	511	3.27	6990	7100	6990	9160	4940	7050	7004.70	0.24	-15	7290	7170	7080	6960	6870	7230	7020	126	2110	500	5070	10	1	24982540	1766	33.04	0.99	12	0.00	214.00	7157.00	13600	20221121	-48.01	6990	20231030	1.14	10100	-30.00	20230213	6990	1.14	20231030	13600	-48.01	20221121	6990	1.14	20231030	0.63	N	339770	500	125 억	59107	N	N	0	N	N
18	20231027	161029	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7050	50	2	0.71	110454270	15632	20.19	7010	7200	6990	9100	4900	7000	7066.19	0.22	3333	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1761	32.94	0.99	12	0.06	214.00	7157.00	13600	20221121	-48.16	6990	20231027	0.86	10100	-30.20	20230213	6990	0.86	20231027	13600	-48.16	20221121	6990	0.86	20231027	0.63	N	339770	500	125 억	55774	N	N	0	N	N
19	20231027	151121	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7120	120	2	1.71	99955430	14141	18.27	7010	7200	6990	9100	4900	7000	7068.49	0.22	4064	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1779	33.27	0.99	12	0.06	214.00	7157.00	13600	20221121	-47.65	6990	20231027	1.86	10100	-29.50	20230213	6990	1.86	20231027	13600	-47.65	20221121	6990	1.86	20231027	0.63	N	339770	500	125 억	55774	N	N	0	N	N
20	20231027	141120	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7180	180	2	2.57	73584600	10403	13.44	7010	7200	6990	9100	4900	7000	7073.42	0.22	2627	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1794	33.55	1.00	12	0.04	214.00	7157.00	13600	20221121	-47.21	6990	20231027	2.72	10100	-28.91	20230213	6990	2.72	20231027	13600	-47.21	20221121	6990	2.72	20231027	0.63	N	339770	500	125 억	55774	N	N	0	N	N
21	20231027	131110	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7130	130	2	1.86	67413130	9542	12.33	7010	7200	6990	9100	4900	7000	7064.90	0.22	2849	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1781	33.32	1.00	12	0.04	214.00	7157.00	13600	20221121	-47.57	6990	20231027	2.00	10100	-29.41	20230213	6990	2.00	20231027	13600	-47.57	20221121	6990	2.00	20231027	0.63	N	339770	500	125 억	55774	N	N	0	N	N
22	20231027	121122	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7150	150	2	2.14	66132850	9362	12.09	7010	7200	6990	9100	4900	7000	7063.98	0.22	2869	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1786	33.41	1.00	12	0.04	214.00	7157.00	13600	20221121	-47.43	6990	20231027	2.29	10100	-29.21	20230213	6990	2.29	20231027	13600	-47.43	20221121	6990	2.29	20231027	0.63	N	339770	500	125 억	55774	N	N	0	N	N
23	20231027	111128	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7190	190	2	2.71	63460780	8990	11.61	7010	7190	6990	9100	4900	7000	7059.05	0.22	2807	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1796	33.60	1.00	12	0.04	214.00	7157.00	13600	20221121	-47.13	6990	20231027	2.86	10100	-28.81	20230213	6990	2.86	20231027	13600	-47.13	20221121	6990	2.86	20231027	0.63	N	339770	500	125 억	55774	N	N	0	N	N
24	20231027	101117	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	6990	-10	5	-0.14	33152840	4686	6.05	7010	7190	6990	9100	4900	7000	7074.90	0.22	-563	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1746	32.66	0.98	12	0.02	214.00	7157.00	13600	20221121	-48.60	6990	20231027	0.00	10100	-30.79	20230213	6990	0.00	20231027	13600	-48.60	20221121	6990	0.00	20231027	0.63	N	339770	500	125 억	55774	N	N	0	N	N
25	20231027	091123	57	100.00	KOSPI		유통업	N	N	N	N		N	7180	180	2	2.57	6878330	966	1.25	7010	7190	7010	9100	4900	7000	7120.67	0.22	-461	7946	7472	7236	6762	6526	7355	6645	126	2100	500	5040	10	1	24982540	1794	33.55	1.00	12	0.00	214.00	7157.00	13600	20221121	-47.21	7000	20231026	2.57	10100	-28.91	20230213	7000	2.57	20231026	13600	-47.21	20221121	7000	2.57	20231026	0.63	N	339770	500	125 억	55774	N	N	0	N	N
26	20231026	161105	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7000	-320	5	-4.37	569161320	76681	581.40	7190	7710	7000	9510	5130	7320	7422.49	0.26	-9798	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1749	32.71	0.98	12	0.31	214.00	7157.00	13600	20221121	-48.53	7000	20231026	0.00	10100	-30.69	20230213	7000	0.00	20231026	13600	-48.53	20221121	7000	0.00	20231026	0.64	N	339770	500	125 억	65562	N	N	0	N	N
27	20231026	151102	57	100.00	KOSPI		유통업	N	N	N	N		N	7200	-120	5	-1.64	517936450	69504	526.98	7190	7710	7190	9510	5130	7320	7451.90	0.26	-9411	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1799	33.64	1.01	12	0.28	214.00	7157.00	13600	20221121	-47.06	7010	20231020	2.71	10100	-28.71	20230213	7010	2.71	20231020	13600	-47.06	20221121	7010	2.71	20231020	0.64	N	339770	500	125 억	65562	N	N	0	N	N
28	20231026	141105	57	100.00	KOSPI		유통업	N	N	N	N		N	7220	-100	5	-1.37	499595470	66959	507.69	7190	7710	7190	9510	5130	7320	7461.22	0.26	-9305	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1804	33.74	1.01	12	0.27	214.00	7157.00	13600	20221121	-46.91	7010	20231020	3.00	10100	-28.51	20230213	7010	3.00	20231020	13600	-46.91	20221121	7010	3.00	20231020	0.64	N	339770	500	125 억	65562	N	N	0	N	N
29	20231026	131103	57	100.00	KOSPI		유통업	N	N	N	N		N	7300	-20	5	-0.27	483921280	64795	491.28	7190	7710	7190	9510	5130	7320	7468.50	0.26	-9227	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1824	34.11	1.02	12	0.26	214.00	7157.00	13600	20221121	-46.32	7010	20231020	4.14	10100	-27.72	20230213	7010	4.14	20231020	13600	-46.32	20221121	7010	4.14	20231020	0.64	N	339770	500	125 억	65562	N	N	0	N	N
30	20231026	121056	57	100.00	KOSPI		유통업	N	N	N	N		N	7300	-20	5	-0.27	461180360	61667	467.56	7190	7710	7190	9510	5130	7320	7478.57	0.26	-9413	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1824	34.11	1.02	12	0.25	214.00	7157.00	13600	20221121	-46.32	7010	20231020	4.14	10100	-27.72	20230213	7010	4.14	20231020	13600	-46.32	20221121	7010	4.14	20231020	0.64	N	339770	500	125 억	65562	N	N	0	N	N
31	20231026	111112	57	100.00	KOSPI		유통업	N	N	N	N		N	7280	-40	5	-0.55	429340180	57314	434.56	7190	7710	7190	9510	5130	7320	7491.03	0.26	-6909	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1819	34.02	1.02	12	0.23	214.00	7157.00	13600	20221121	-46.47	7010	20231020	3.85	10100	-27.92	20230213	7010	3.85	20231020	13600	-46.47	20221121	7010	3.85	20231020	0.64	N	339770	500	125 억	65562	N	N	0	N	N
32	20231026	101107	57	100.00	KOSPI		유통업	N	N	N	N		N	7500	180	2	2.46	349103420	46465	352.30	7190	7710	7190	9510	5130	7320	7513.27	0.26	-5569	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1874	35.05	1.05	12	0.19	214.00	7157.00	13600	20221121	-44.85	7010	20231020	6.99	10100	-25.74	20230213	7010	6.99	20231020	13600	-44.85	20221121	7010	6.99	20231020	0.64	N	339770	500	125 억	65562	N	N	0	N	N
33	20231026	091105	57	100.00	KOSPI		유통업	N	N	N	N		N	7570	250	2	3.42	54454860	7474	56.67	7190	7590	7190	9510	5130	7320	7285.89	0.26	-162	7460	7390	7270	7200	7080	7425	7235	126	2190	500	5270	10	1	24982540	1891	35.37	1.06	12	0.03	214.00	7157.00	13600	20221121	-44.34	7010	20231020	7.99	10100	-25.05	20230213	7010	7.99	20231020	13600	-44.34	20221121	7010	7.99	20231020	0.64	N	339770	500	125 억	65562	N	N	0	N	N
34	20231025	161106	57	100.00	KOSPI		유통업	N	N	N	N		N	7320	150	2	2.09	91203670	12594	92.20	7170	7340	7150	9320	5020	7170	7241.84	0.25	2289	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1829	34.21	1.02	12	0.05	214.00	7157.00	13600	20221121	-46.18	7010	20231020	4.42	10100	-27.52	20230213	7010	4.42	20231020	13600	-46.18	20221121	7010	4.42	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
35	20231025	151104	57	100.00	KOSPI		유통업	N	N	N	N		N	7310	140	2	1.95	84741220	11708	85.71	7170	7340	7150	9320	5020	7170	7237.89	0.25	2173	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1826	34.16	1.02	12	0.05	214.00	7157.00	13600	20221121	-46.25	7010	20231020	4.28	10100	-27.62	20230213	7010	4.28	20231020	13600	-46.25	20221121	7010	4.28	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
36	20231025	141059	57	100.00	KOSPI		유통업	N	N	N	N		N	7280	110	2	1.53	72117400	9979	73.05	7170	7340	7150	9320	5020	7170	7226.92	0.25	2024	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1819	34.02	1.02	12	0.04	214.00	7157.00	13600	20221121	-46.47	7010	20231020	3.85	10100	-27.92	20230213	7010	3.85	20231020	13600	-46.47	20221121	7010	3.85	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
37	20231025	131101	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	80	2	1.12	52681910	7317	53.57	7170	7290	7150	9320	5020	7170	7199.93	0.25	1592	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1811	33.88	1.01	12	0.03	214.00	7157.00	13600	20221121	-46.69	7010	20231020	3.42	10100	-28.22	20230213	7010	3.42	20231020	13600	-46.69	20221121	7010	3.42	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
38	20231025	121104	57	100.00	KOSPI		유통업	N	N	N	N		N	7290	120	2	1.67	49751640	6913	50.61	7170	7290	7150	9320	5020	7170	7196.82	0.25	1660	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1821	34.07	1.02	12	0.03	214.00	7157.00	13600	20221121	-46.40	7010	20231020	3.99	10100	-27.82	20230213	7010	3.99	20231020	13600	-46.40	20221121	7010	3.99	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
39	20231025	111103	57	100.00	KOSPI		유통업	N	N	N	N		N	7220	50	2	0.70	40909030	5694	41.68	7170	7240	7150	9320	5020	7170	7184.59	0.25	1338	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1804	33.74	1.01	12	0.02	214.00	7157.00	13600	20221121	-46.91	7010	20231020	3.00	10100	-28.51	20230213	7010	3.00	20231020	13600	-46.91	20221121	7010	3.00	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
40	20231025	101105	57	100.00	KOSPI		유통업	N	N	N	N		N	7200	30	2	0.42	24703720	3445	25.22	7170	7200	7150	9320	5020	7170	7170.89	0.25	142	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1799	33.64	1.01	12	0.01	214.00	7157.00	13600	20221121	-47.06	7010	20231020	2.71	10100	-28.71	20230213	7010	2.71	20231020	13600	-47.06	20221121	7010	2.71	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
41	20231025	091101	57	100.00	KOSPI		유통업	N	N	N	N		N	7170	0	3	0.00	14003010	1953	14.30	7170	7170	7170	9320	5020	7170	7170.00	0.25	0	7290	7230	7130	7070	6970	7260	7100	126	2150	500	5160	10	1	24982540	1791	33.50	1.00	12	0.01	214.00	7157.00	13600	20221121	-47.28	7010	20231020	2.28	10100	-29.01	20230213	7010	2.28	20231020	13600	-47.28	20221121	7010	2.28	20231020	0.64	N	339770	500	125 억	63314	N	N	0	N	N
42	20231024	161036	57	100.00	KOSPI		유통업	N	N	N	N		N	7170	120	2	1.70	96862610	13654	115.73	7120	7190	7030	9160	4940	7050	7094.02	0.23	4927	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1791	33.50	1.00	12	0.05	214.00	7157.00	13600	20221121	-47.28	7010	20231020	2.28	10100	-29.01	20230213	7010	2.28	20231020	13600	-47.28	20221121	7010	2.28	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
43	20231024	151054	57	100.00	KOSPI		유통업	N	N	N	N		N	7140	90	2	1.28	96346370	13582	115.12	7120	7190	7030	9160	4940	7050	7093.68	0.23	4927	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1784	33.36	1.00	12	0.05	214.00	7157.00	13600	20221121	-47.50	7010	20231020	1.85	10100	-29.31	20230213	7010	1.85	20231020	13600	-47.50	20221121	7010	1.85	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
44	20231024	141036	57	100.00	KOSPI		유통업	N	N	N	N		N	7120	70	2	0.99	81249390	11470	97.22	7120	7180	7030	9160	4940	7050	7083.64	0.23	4775	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1779	33.27	0.99	12	0.05	214.00	7157.00	13600	20221121	-47.65	7010	20231020	1.57	10100	-29.50	20230213	7010	1.57	20231020	13600	-47.65	20221121	7010	1.57	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
45	20231024	131040	57	100.00	KOSPI		유통업	N	N	N	N		N	7060	10	2	0.14	37398590	5285	44.80	7120	7180	7030	9160	4940	7050	7076.37	0.23	-839	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1764	32.99	0.99	12	0.02	214.00	7157.00	13600	20221121	-48.09	7010	20231020	0.71	10100	-30.10	20230213	7010	0.71	20231020	13600	-48.09	20221121	7010	0.71	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
46	20231024	121052	57	100.00	KOSPI		유통업	N	N	N	N		N	7070	20	2	0.28	28006420	3952	33.50	7120	7180	7040	9160	4940	7050	7086.64	0.23	-794	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1766	33.04	0.99	12	0.02	214.00	7157.00	13600	20221121	-48.01	7010	20231020	0.86	10100	-30.00	20230213	7010	0.86	20231020	13600	-48.01	20221121	7010	0.86	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
47	20231024	111048	57	100.00	KOSPI		유통업	N	N	N	N		N	7090	40	2	0.57	19397240	2733	23.16	7120	7180	7050	9160	4940	7050	7097.42	0.23	-489	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1771	33.13	0.99	12	0.01	214.00	7157.00	13600	20221121	-47.87	7010	20231020	1.14	10100	-29.80	20230213	7010	1.14	20231020	13600	-47.87	20221121	7010	1.14	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
48	20231024	101039	57	100.00	KOSPI		유통업	N	N	N	N		N	7090	40	2	0.57	13309040	1872	15.87	7120	7180	7050	9160	4940	7050	7109.53	0.23	16	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1771	33.13	0.99	12	0.01	214.00	7157.00	13600	20221121	-47.87	7010	20231020	1.14	10100	-29.80	20230213	7010	1.14	20231020	13600	-47.87	20221121	7010	1.14	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
49	20231024	091046	57	100.00	KOSPI		유통업	N	N	N	N		N	7170	120	2	1.70	2097430	294	2.49	7120	7180	7120	9160	4940	7050	7134.12	0.23	-6	7270	7160	7090	6980	6910	7215	7035	126	2110	500	5070	10	1	24982540	1791	33.50	1.00	12	0.00	214.00	7157.00	13600	20221121	-47.28	7010	20231020	2.28	10100	-29.01	20230213	7010	2.28	20231020	13600	-47.28	20221121	7010	2.28	20231020	0.66	N	339770	500	125 억	58387	N	N	0	N	N
50	20231023	161030	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7050	30	2	0.43	84019530	11798	50.41	7020	7200	7020	9120	4920	7020	7121.51	0.23	521	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1761	32.94	0.99	12	0.05	214.00	7157.00	13600	20221121	-48.16	7010	20231020	0.57	10100	-30.20	20230213	7010	0.57	20231020	13600	-48.16	20221121	7010	0.57	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
51	20231023	151036	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7060	40	2	0.57	79484640	11155	47.66	7020	7200	7020	9120	4920	7020	7125.48	0.23	521	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1764	32.99	0.99	12	0.04	214.00	7157.00	13600	20221121	-48.09	7010	20231020	0.71	10100	-30.10	20230213	7010	0.71	20231020	13600	-48.09	20221121	7010	0.71	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
52	20231023	141034	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7140	120	2	1.71	59413770	8328	35.59	7020	7200	7020	9120	4920	7020	7134.23	0.23	529	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1784	33.36	1.00	12	0.03	214.00	7157.00	13600	20221121	-47.50	7010	20231020	1.85	10100	-29.31	20230213	7010	1.85	20231020	13600	-47.50	20221121	7010	1.85	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
53	20231023	131041	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7140	120	2	1.71	51258580	7184	30.70	7020	7200	7020	9120	4920	7020	7135.12	0.23	509	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1784	33.36	1.00	12	0.03	214.00	7157.00	13600	20221121	-47.50	7010	20231020	1.85	10100	-29.31	20230213	7010	1.85	20231020	13600	-47.50	20221121	7010	1.85	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
54	20231023	121030	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7120	100	2	1.42	44595060	6249	26.70	7020	7200	7020	9120	4920	7020	7136.37	0.23	463	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1779	33.27	0.99	12	0.03	214.00	7157.00	13600	20221121	-47.65	7010	20231020	1.57	10100	-29.50	20230213	7010	1.57	20231020	13600	-47.65	20221121	7010	1.57	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
55	20231023	111028	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7170	150	2	2.14	31887400	4468	19.09	7020	7200	7020	9120	4920	7020	7136.87	0.23	290	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1791	33.50	1.00	12	0.02	214.00	7157.00	13600	20221121	-47.28	7010	20231020	2.28	10100	-29.01	20230213	7010	2.28	20231020	13600	-47.28	20221121	7010	2.28	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
56	20231023	101020	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7130	110	2	1.57	27424410	3845	16.43	7020	7200	7020	9120	4920	7020	7132.52	0.23	-31	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1781	33.32	1.00	12	0.02	214.00	7157.00	13600	20221121	-47.57	7010	20231020	1.71	10100	-29.41	20230213	7010	1.71	20231020	13600	-47.57	20221121	7010	1.71	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
57	20231023	091041	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7180	160	2	2.28	16160490	2270	9.70	7020	7200	7020	9120	4920	7020	7119.20	0.23	-114	7333	7176	7093	6936	6853	7135	6895	126	2100	500	5050	10	1	24982540	1794	33.55	1.00	12	0.01	214.00	7157.00	13600	20221121	-47.21	7010	20231020	2.43	10100	-28.91	20230213	7010	2.43	20231020	13600	-47.21	20221121	7010	2.43	20231020	0.66	N	339770	500	125 억	57853	N	N	0	N	N
58	20231020	161024	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7020	-130	5	-1.82	165465840	23342	65.31	7140	7250	7010	9290	5010	7150	7089.51	0.23	251	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1754	32.80	0.98	12	0.09	214.00	7157.00	13600	20221121	-48.38	7010	20231020	0.14	10100	-30.50	20230213	7010	0.14	20231020	13600	-48.38	20221121	7010	0.14	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
59	20231020	151023	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7070	-80	5	-1.12	122636940	17256	48.28	7140	7250	7030	9290	5010	7150	7106.92	0.23	-149	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1766	33.04	0.99	12	0.07	214.00	7157.00	13600	20221121	-48.01	7030	20231020	0.57	10100	-30.00	20230213	7030	0.57	20231020	13600	-48.01	20221121	7030	0.57	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
60	20231020	141035	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7120	-30	5	-0.42	72354090	10161	28.43	7140	7250	7070	9290	5010	7150	7120.76	0.23	-303	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1779	33.27	0.99	12	0.04	214.00	7157.00	13600	20221121	-47.65	7070	20231020	0.71	10100	-29.50	20230213	7070	0.71	20231020	13600	-47.65	20221121	7070	0.71	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
61	20231020	131007	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7130	-20	5	-0.28	66860800	9388	26.27	7140	7250	7070	9290	5010	7150	7121.94	0.23	-875	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1781	33.32	1.00	12	0.04	214.00	7157.00	13600	20221121	-47.57	7070	20231020	0.85	10100	-29.41	20230213	7070	0.85	20231020	13600	-47.57	20221121	7070	0.85	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
62	20231020	121017	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7120	-30	5	-0.42	65552030	9204	25.75	7140	7250	7070	9290	5010	7150	7122.12	0.23	-874	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1779	33.27	0.99	12	0.04	214.00	7157.00	13600	20221121	-47.65	7070	20231020	0.71	10100	-29.50	20230213	7070	0.71	20231020	13600	-47.65	20221121	7070	0.71	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
63	20231020	111028	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7120	-30	5	-0.42	41880170	5872	16.43	7140	7250	7070	9290	5010	7150	7132.18	0.23	-874	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1779	33.27	0.99	12	0.02	214.00	7157.00	13600	20221121	-47.65	7070	20231020	0.71	10100	-29.50	20230213	7070	0.71	20231020	13600	-47.65	20221121	7070	0.71	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
64	20231020	101019	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7100	-50	5	-0.70	32080920	4494	12.57	7140	7250	7070	9290	5010	7150	7138.61	0.23	-874	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1774	33.18	0.99	12	0.02	214.00	7157.00	13600	20221121	-47.79	7070	20231020	0.42	10100	-29.70	20230213	7070	0.42	20231020	13600	-47.79	20221121	7070	0.42	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
65	20231020	091017	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7230	80	2	1.12	900530	126	0.35	7140	7230	7140	9290	5010	7150	7147.06	0.23	0	7503	7326	7233	7056	6963	7280	7010	126	2140	500	5140	10	1	24982540	1806	33.79	1.01	12	0.00	214.00	7157.00	13600	20221121	-46.84	7140	20231020	1.26	10100	-28.42	20230213	7140	1.26	20231020	13600	-46.84	20221121	7140	1.26	20231020	0.66	N	339770	500	125 억	57625	N	N	0	N	N
66	20231019	161016	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7150	-220	5	-2.99	258423600	35672	205.63	7370	7410	7140	9580	5160	7370	7244.44	0.22	2171	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1786	33.41	1.00	12	0.14	214.00	7157.00	13600	20221121	-47.43	7140	20231019	0.14	10100	-29.21	20230213	7140	0.14	20231019	13600	-47.43	20221121	7140	0.14	20231019	0.66	N	339770	500	125 억	55419	N	N	0	N	N
67	20231019	151004	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7180	-190	5	-2.58	245119750	33819	194.94	7370	7410	7140	9580	5160	7370	7247.99	0.22	3191	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1794	33.55	1.00	12	0.14	214.00	7157.00	13600	20221121	-47.21	7140	20231019	0.56	10100	-28.91	20230213	7140	0.56	20231019	13600	-47.21	20221121	7140	0.56	20231019	0.66	N	339770	500	125 억	55419	N	N	0	N	N
68	20231019	141020	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7220	-150	5	-2.04	218238290	30072	173.35	7370	7410	7150	9580	5160	7370	7257.19	0.22	3579	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1804	33.74	1.01	12	0.12	214.00	7157.00	13600	20221121	-46.91	7150	20231019	0.98	10100	-28.51	20230213	7150	0.98	20231019	13600	-46.91	20221121	7150	0.98	20231019	0.66	N	339770	500	125 억	55419	N	N	0	N	N
69	20231019	131010	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7250	-120	5	-1.63	199039790	27400	157.94	7370	7410	7190	9580	5160	7370	7264.23	0.22	3579	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1811	33.88	1.01	12	0.11	214.00	7157.00	13600	20221121	-46.69	7190	20231019	0.83	10100	-28.22	20230213	7190	0.83	20231019	13600	-46.69	20221121	7190	0.83	20231019	0.66	N	339770	500	125 억	55419	N	N	0	N	N
70	20231019	121017	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	7250	-120	5	-1.63	137777140	18928	109.11	7370	7410	7210	9580	5160	7370	7279.01	0.22	3547	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1811	33.88	1.01	12	0.08	214.00	7157.00	13600	20221121	-46.69	7210	20231019	0.55	10100	-28.22	20230213	7210	0.55	20231019	13600	-46.69	20221121	7210	0.55	20231019	0.66	N	339770	500	125 억	55419	N	N	0	N	N
71	20231019	111011	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7290	-80	5	-1.09	74304570	10160	58.57	7370	7410	7280	9580	5160	7370	7313.44	0.22	707	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1821	34.07	1.02	12	0.04	214.00	7157.00	13600	20221121	-46.40	7230	20230726	0.83	10100	-27.82	20230213	7230	0.83	20230726	13600	-46.40	20221121	7230	0.83	20230726	0.66	N	339770	500	125 억	55419	N	N	0	N	N
72	20231019	101005	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7340	-30	5	-0.41	9184920	1251	7.21	7370	7370	7320	9580	5160	7370	7342.06	0.22	4	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1834	34.30	1.03	12	0.01	214.00	7157.00	13600	20221121	-46.03	7230	20230726	1.52	10100	-27.33	20230213	7230	1.52	20230726	13600	-46.03	20221121	7230	1.52	20230726	0.66	N	339770	500	125 억	55419	N	N	0	N	N
73	20231019	091014	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7360	-10	5	-0.14	545110	74	0.43	7370	7370	7360	9580	5160	7370	7366.35	0.22	-26	8090	7730	7550	7190	7010	7640	7100	126	2210	500	5300	10	1	24982540	1839	34.39	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.66	N	339770	500	125 억	55419	N	N	0	N	N
74	20231018	161018	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	0	3	0.00	130879870	17334	228.92	7370	7910	7370	9580	5160	7370	7550.47	0.22	731	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1841	34.44	1.03	12	0.07	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
75	20231018	151010	57	100.00	KOSPI		유통업	N	N	N	N		N	7410	40	2	0.54	124115270	16417	216.81	7370	7910	7370	9580	5160	7370	7560.17	0.22	615	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1851	34.63	1.04	12	0.07	214.00	7157.00	13600	20221121	-45.51	7230	20230726	2.49	10100	-26.63	20230213	7230	2.49	20230726	13600	-45.51	20221121	7230	2.49	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
76	20231018	140955	57	100.00	KOSPI		유통업	N	N	N	N		N	7440	70	2	0.95	122300660	16172	213.58	7370	7910	7370	9580	5160	7370	7562.49	0.22	615	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1859	34.77	1.04	12	0.06	214.00	7157.00	13600	20221121	-45.29	7230	20230726	2.90	10100	-26.34	20230213	7230	2.90	20230726	13600	-45.29	20221121	7230	2.90	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
77	20231018	130952	57	100.00	KOSPI		유통업	N	N	N	N		N	7480	110	2	1.49	96796600	12730	168.12	7370	7910	7370	9580	5160	7370	7603.82	0.22	-987	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1869	34.95	1.05	12	0.05	214.00	7157.00	13600	20221121	-45.00	7230	20230726	3.46	10100	-25.94	20230213	7230	3.46	20230726	13600	-45.00	20221121	7230	3.46	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
78	20231018	121010	57	100.00	KOSPI		유통업	N	N	N	N		N	7490	120	2	1.63	92037840	12094	159.72	7370	7910	7370	9580	5160	7370	7610.21	0.22	-986	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1871	35.00	1.05	12	0.05	214.00	7157.00	13600	20221121	-44.93	7230	20230726	3.60	10100	-25.84	20230213	7230	3.60	20230726	13600	-44.93	20221121	7230	3.60	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
79	20231018	111002	57	100.00	KOSPI		유통업	N	N	N	N		N	7480	110	2	1.49	87405760	11475	151.55	7370	7910	7370	9580	5160	7370	7617.06	0.22	-986	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1869	34.95	1.05	12	0.05	214.00	7157.00	13600	20221121	-45.00	7230	20230726	3.46	10100	-25.94	20230213	7230	3.46	20230726	13600	-45.00	20221121	7230	3.46	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
80	20231018	101014	57	100.00	KOSPI		유통업	N	N	N	N		N	7500	130	2	1.76	67005790	8755	115.62	7370	7910	7370	9580	5160	7370	7653.43	0.22	-985	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1874	35.05	1.05	12	0.04	214.00	7157.00	13600	20221121	-44.85	7230	20230726	3.73	10100	-25.74	20230213	7230	3.73	20230726	13600	-44.85	20221121	7230	3.73	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
81	20231018	090957	57	100.00	KOSPI		유통업	N	N	N	N		N	7430	60	2	0.81	972950	132	1.74	7370	7430	7370	9580	5160	7370	7370.83	0.22	-1	7436	7402	7366	7332	7296	7385	7315	126	2210	500	5300	10	1	24982540	1856	34.72	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.37	7230	20230726	2.77	10100	-26.44	20230213	7230	2.77	20230726	13600	-45.37	20221121	7230	2.77	20230726	0.66	N	339770	500	125 억	54822	N	N	0	N	N
82	20231017	161000	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	10	2	0.14	55699540	7572	88.79	7390	7400	7330	9560	5160	7360	7355.99	0.22	373	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1841	34.44	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
83	20231017	151008	57	100.00	KOSPI		유통업	N	N	N	N		N	7380	20	2	0.27	49866630	6778	79.48	7390	7400	7330	9560	5160	7360	7357.13	0.22	680	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1844	34.49	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.74	7230	20230726	2.07	10100	-26.93	20230213	7230	2.07	20230726	13600	-45.74	20221121	7230	2.07	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
84	20231017	141009	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	10	2	0.14	31762530	4318	50.63	7390	7400	7330	9560	5160	7360	7355.84	0.22	669	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1841	34.44	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
85	20231017	131001	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	10	2	0.14	27966610	3802	44.58	7390	7400	7330	9560	5160	7360	7355.76	0.22	674	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1841	34.44	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
86	20231017	121006	57	100.00	KOSPI		유통업	N	N	N	N		N	7360	0	3	0.00	24105900	3277	38.43	7390	7400	7330	9560	5160	7360	7356.09	0.22	674	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1839	34.39	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
87	20231017	110956	57	100.00	KOSPI		유통업	N	N	N	N		N	7350	-10	5	-0.14	15212190	2066	24.23	7390	7400	7330	9560	5160	7360	7363.11	0.22	206	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1836	34.35	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.96	7230	20230726	1.66	10100	-27.23	20230213	7230	1.66	20230726	13600	-45.96	20221121	7230	1.66	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
88	20231017	100948	57	100.00	KOSPI		유통업	N	N	N	N		N	7360	0	3	0.00	8495030	1153	13.52	7390	7400	7330	9560	5160	7360	7367.76	0.22	20	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1839	34.39	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
89	20231017	091000	57	100.00	KOSPI		유통업	N	N	N	N		N	7390	30	2	0.41	288210	39	0.46	7390	7390	7390	9560	5160	7360	7390.00	0.22	0	7566	7462	7396	7292	7226	7430	7260	126	2200	500	5290	10	1	24982540	1846	34.53	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.66	7230	20230726	2.21	10100	-26.83	20230213	7230	2.21	20230726	13600	-45.66	20221121	7230	2.21	20230726	0.66	N	339770	500	125 억	54451	N	N	0	N	N
90	20231016	160957	57	100.00	KOSPI		유통업	N	N	N	N		N	7360	-90	5	-1.21	62537850	8478	208.82	7460	7500	7330	9680	5220	7450	7376.49	0.22	-1210	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1839	34.39	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
91	20231016	150957	57	100.00	KOSPI		유통업	N	N	N	N		N	7350	-100	5	-1.34	56557130	7665	188.79	7460	7500	7330	9680	5220	7450	7378.62	0.22	-1210	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1836	34.35	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.96	7230	20230726	1.66	10100	-27.23	20230213	7230	1.66	20230726	13600	-45.96	20221121	7230	1.66	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
92	20231016	140959	57	100.00	KOSPI		유통업	N	N	N	N		N	7360	-90	5	-1.21	51987790	7043	173.47	7460	7500	7330	9680	5220	7450	7381.48	0.22	-928	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1839	34.39	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
93	20231016	130952	57	100.00	KOSPI		유통업	N	N	N	N		N	7360	-90	5	-1.21	47254530	6399	157.61	7460	7500	7330	9680	5220	7450	7384.67	0.22	-930	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1839	34.39	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
94	20231016	120953	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	-80	5	-1.07	34273690	4630	114.04	7460	7500	7360	9680	5220	7450	7402.52	0.22	-741	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1841	34.44	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
95	20231016	110946	57	100.00	KOSPI		유통업	N	N	N	N		N	7400	-50	5	-0.67	22213390	2996	73.79	7460	7500	7390	9680	5220	7450	7414.35	0.22	-744	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1849	34.58	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.59	7230	20230726	2.35	10100	-26.73	20230213	7230	2.35	20230726	13600	-45.59	20221121	7230	2.35	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
96	20231016	100941	57	100.00	KOSPI		유통업	N	N	N	N		N	7410	-40	5	-0.54	15708450	2117	52.14	7460	7500	7400	9680	5220	7450	7420.15	0.22	-517	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1851	34.63	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.51	7230	20230726	2.49	10100	-26.63	20230213	7230	2.49	20230726	13600	-45.51	20221121	7230	2.49	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
97	20231016	090943	57	100.00	KOSPI		유통업	N	N	N	N		N	7440	-10	5	-0.13	648740	87	2.14	7460	7500	7440	9680	5220	7450	7456.78	0.22	2	7556	7502	7436	7382	7316	7470	7350	126	2230	500	5360	10	1	24982540	1859	34.77	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.29	7230	20230726	2.90	10100	-26.34	20230213	7230	2.90	20230726	13600	-45.29	20221121	7230	2.90	20230726	0.66	N	339770	500	125 억	55991	N	N	0	N	N
98	20231012	161015	57	100.00	KOSPI		유통업	N	N	N	N		N	7440	40	2	0.54	39677070	5352	100.60	7480	7480	7370	9620	5180	7400	7411.94	0.23	65	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1859	34.77	1.04	12	0.02	214.00	7157.00	13600	20221121	-45.29	7230	20230726	2.90	10100	-26.34	20230213	7230	2.90	20230726	13600	-45.29	20221121	7230	2.90	20230726	0.66	N	339770	500	125 억	56687	N	N	1	N	N
99	20231012	150950	57	100.00	KOSPI		유통업	N	N	N	N		N	7390	-10	5	-0.14	32745200	4420	83.08	7480	7480	7370	9620	5180	7400	7408.42	0.23	62	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1846	34.53	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.66	7230	20230726	2.21	10100	-26.83	20230213	7230	2.21	20230726	13600	-45.66	20221121	7230	2.21	20230726	0.66	N	339770	500	125 억	56687	N	N	0	N	N
100	20231012	140952	57	100.00	KOSPI		유통업	N	N	N	N		N	7420	20	2	0.27	25459130	3434	64.55	7480	7480	7370	9620	5180	7400	7413.84	0.23	-391	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1854	34.67	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.44	7230	20230726	2.63	10100	-26.53	20230213	7230	2.63	20230726	13600	-45.44	20221121	7230	2.63	20230726	0.66	N	339770	500	125 억	56687	N	N	0	N	N
101	20231012	130953	57	100.00	KOSPI		유통업	N	N	N	N		N	7390	-10	5	-0.14	19790750	2668	50.15	7480	7480	7370	9620	5180	7400	7417.82	0.23	-390	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1846	34.53	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.66	7230	20230726	2.21	10100	-26.83	20230213	7230	2.21	20230726	13600	-45.66	20221121	7230	2.21	20230726	0.66	N	339770	500	125 억	56687	N	N	0	N	N
102	20231012	121002	57	100.00	KOSPI		유통업	N	N	N	N		N	7400	0	3	0.00	18947340	2554	48.01	7480	7480	7370	9620	5180	7400	7418.69	0.23	-390	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1849	34.58	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.59	7230	20230726	2.35	10100	-26.73	20230213	7230	2.35	20230726	13600	-45.59	20221121	7230	2.35	20230726	0.66	N	339770	500	125 억	56687	N	N	0	N	N
103	20231012	111002	57	100.00	KOSPI		유통업	N	N	N	N		N	7410	10	2	0.14	12148270	1634	30.71	7480	7480	7410	9620	5180	7400	7434.68	0.23	-390	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1851	34.63	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.51	7230	20230726	2.49	10100	-26.63	20230213	7230	2.49	20230726	13600	-45.51	20221121	7230	2.49	20230726	0.66	N	339770	500	125 억	56687	N	N	0	N	N
104	20231012	100953	57	100.00	KOSPI		유통업	N	N	N	N		N	7430	30	2	0.41	6666290	895	16.82	7480	7480	7430	9620	5180	7400	7448.37	0.23	-390	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1856	34.72	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.37	7230	20230726	2.77	10100	-26.44	20230213	7230	2.77	20230726	13600	-45.37	20221121	7230	2.77	20230726	0.66	N	339770	500	125 억	56687	N	N	0	N	N
105	20231012	091001	57	100.00	KOSPI		유통업	N	N	N	N		N	7460	60	2	0.81	2438120	326	6.13	7480	7480	7460	9620	5180	7400	7478.90	0.23	-167	7706	7552	7436	7282	7166	7495	7225	126	2220	500	5320	10	1	24982540	1864	34.86	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.15	7230	20230726	3.18	10100	-26.14	20230213	7230	3.18	20230726	13600	-45.15	20221121	7230	3.18	20230726	0.66	N	339770	500	125 억	56687	N	N	0	N	N
106	20231011	160949	57	100.00	KOSPI		유통업	N	N	N	N		N	7400	30	2	0.41	38855100	5250	120.63	7590	7590	7320	9580	5160	7370	7400.97	0.23	-22	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1849	34.58	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.59	7230	20230726	2.35	10100	-26.73	20230213	7230	2.35	20230726	13600	-45.59	20221121	7230	2.35	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
107	20231011	150955	57	100.00	KOSPI		유통업	N	N	N	N		N	7390	20	2	0.27	38019140	5137	118.04	7590	7590	7320	9580	5160	7370	7401.04	0.23	5	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1846	34.53	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.66	7230	20230726	2.21	10100	-26.83	20230213	7230	2.21	20230726	13600	-45.66	20221121	7230	2.21	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
108	20231011	140958	57	100.00	KOSPI		유통업	N	N	N	N		N	7400	30	2	0.41	34650370	4682	107.58	7590	7590	7320	9580	5160	7370	7400.76	0.23	184	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1849	34.58	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.59	7230	20230726	2.35	10100	-26.73	20230213	7230	2.35	20230726	13600	-45.59	20221121	7230	2.35	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
109	20231011	130945	57	100.00	KOSPI		유통업	N	N	N	N		N	7410	40	2	0.54	28421230	3841	88.26	7590	7590	7320	9580	5160	7370	7399.44	0.23	197	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1851	34.63	1.04	12	0.02	214.00	7157.00	13600	20221121	-45.51	7230	20230726	2.49	10100	-26.63	20230213	7230	2.49	20230726	13600	-45.51	20221121	7230	2.49	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
110	20231011	121004	57	100.00	KOSPI		유통업	N	N	N	N		N	7420	50	2	0.68	22114070	2990	68.70	7590	7590	7320	9580	5160	7370	7396.01	0.23	363	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1854	34.67	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.44	7230	20230726	2.63	10100	-26.53	20230213	7230	2.63	20230726	13600	-45.44	20221121	7230	2.63	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
111	20231011	110959	57	100.00	KOSPI		유통업	N	N	N	N		N	7390	20	2	0.27	19568300	2646	60.80	7590	7590	7320	9580	5160	7370	7395.43	0.23	365	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1846	34.53	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.66	7230	20230726	2.21	10100	-26.83	20230213	7230	2.21	20230726	13600	-45.66	20221121	7230	2.21	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
112	20231011	100952	57	100.00	KOSPI		유통업	N	N	N	N		N	7450	80	2	1.09	4508980	600	13.79	7590	7590	7450	9580	5160	7370	7514.97	0.23	10	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1861	34.81	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.22	7230	20230726	3.04	10100	-26.24	20230213	7230	3.04	20230726	13600	-45.22	20221121	7230	3.04	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
113	20231011	090954	57	100.00	KOSPI		유통업	N	N	N	N		N	7530	160	2	2.17	1462650	193	4.43	7590	7590	7520	9580	5160	7370	7578.50	0.23	-9	7543	7456	7413	7326	7283	7435	7305	126	2210	500	5300	10	1	24982540	1881	35.19	1.05	12	0.00	214.00	7157.00	13600	20221121	-44.63	7230	20230726	4.15	10100	-25.45	20230213	7230	4.15	20230726	13600	-44.63	20221121	7230	4.15	20230726	0.66	N	339770	500	125 억	56767	N	N	0	N	N
114	20231010	161559	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	-40	5	-0.54	32184290	4351	51.58	7410	7500	7370	9630	5190	7410	7396.99	0.23	151	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1841	34.44	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
115	20231010	150940	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	-40	5	-0.54	27223100	3678	43.60	7410	7500	7370	9630	5190	7410	7401.60	0.23	151	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1841	34.44	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
116	20231010	140948	57	100.00	KOSPI		유통업	N	N	N	N		N	7410	0	3	0.00	17890220	2413	28.61	7410	7500	7380	9630	5190	7410	7414.10	0.23	251	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1851	34.63	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.51	7230	20230726	2.49	10100	-26.63	20230213	7230	2.49	20230726	13600	-45.51	20221121	7230	2.49	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
117	20231010	130941	57	100.00	KOSPI		유통업	N	N	N	N		N	7450	40	2	0.54	16283430	2197	26.05	7410	7500	7380	9630	5190	7410	7411.67	0.23	259	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1861	34.81	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.22	7230	20230726	3.04	10100	-26.24	20230213	7230	3.04	20230726	13600	-45.22	20221121	7230	3.04	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
118	20231010	120937	57	100.00	KOSPI		유통업	N	N	N	N		N	7470	60	2	0.81	14296050	1931	22.89	7410	7480	7380	9630	5190	7410	7403.44	0.23	272	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1866	34.91	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.07	7230	20230726	3.32	10100	-26.04	20230213	7230	3.32	20230726	13600	-45.07	20221121	7230	3.32	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
119	20231010	110920	57	100.00	KOSPI		유통업	N	N	N	N		N	7410	0	3	0.00	10560750	1427	16.92	7410	7410	7380	9630	5190	7410	7400.67	0.23	301	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1851	34.63	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.51	7230	20230726	2.49	10100	-26.63	20230213	7230	2.49	20230726	13600	-45.51	20221121	7230	2.49	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
120	20231010	100931	57	100.00	KOSPI		유통업	N	N	N	N		N	7400	-10	5	-0.13	6551080	885	10.49	7410	7410	7380	9630	5190	7410	7402.35	0.23	314	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1849	34.58	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.59	7230	20230726	2.35	10100	-26.73	20230213	7230	2.35	20230726	13600	-45.59	20221121	7230	2.35	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
121	20231010	090925	57	100.00	KOSPI		유통업	N	N	N	N		N	7390	-20	5	-0.27	725710	98	1.16	7410	7410	7390	9630	5190	7410	7405.20	0.23	-18	7563	7486	7413	7336	7263	7525	7375	126	2220	500	5330	10	1	24982540	1846	34.53	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.66	7230	20230726	2.21	10100	-26.83	20230213	7230	2.21	20230726	13600	-45.66	20221121	7230	2.21	20230726	0.66	N	339770	500	125 억	56827	N	N	0	N	N
122	20231006	160933	57	100.00	KOSPI		유통업	N	N	N	N		N	7410	50	2	0.68	62149600	8435	61.75	7370	7490	7340	9560	5160	7360	7368.06	0.22	1266	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1851	34.63	1.04	12	0.03	214.00	7157.00	13600	20221121	-45.51	7230	20230726	2.49	10100	-26.63	20230213	7230	2.49	20230726	13600	-45.51	20221121	7230	2.49	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N
123	20231006	150918	57	100.00	KOSPI		유통업	N	N	N	N		N	7400	40	2	0.54	60755910	8247	60.38	7370	7400	7340	9560	5160	7360	7367.03	0.22	1251	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1849	34.58	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.59	7230	20230726	2.35	10100	-26.73	20230213	7230	2.35	20230726	13600	-45.59	20221121	7230	2.35	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N
124	20231006	140922	57	100.00	KOSPI		유통업	N	N	N	N		N	7370	10	2	0.14	56300130	7643	55.96	7370	7400	7340	9560	5160	7360	7366.23	0.22	1144	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1841	34.44	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.81	7230	20230726	1.94	10100	-27.03	20230213	7230	1.94	20230726	13600	-45.81	20221121	7230	1.94	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N
125	20231006	130910	57	100.00	KOSPI		유통업	N	N	N	N		N	7350	-10	5	-0.14	31044430	4211	30.83	7370	7400	7340	9560	5160	7360	7372.22	0.22	526	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1836	34.35	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.96	7230	20230726	1.66	10100	-27.23	20230213	7230	1.66	20230726	13600	-45.96	20221121	7230	1.66	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N
126	20231006	120909	57	100.00	KOSPI		유통업	N	N	N	N		N	7360	0	3	0.00	26671020	3616	26.47	7370	7400	7340	9560	5160	7360	7375.84	0.22	526	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1839	34.39	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N
127	20231006	110902	57	100.00	KOSPI		유통업	N	N	N	N		N	7360	0	3	0.00	21759610	2948	21.58	7370	7400	7340	9560	5160	7360	7381.14	0.22	526	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1839	34.39	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.88	7230	20230726	1.80	10100	-27.13	20230213	7230	1.80	20230726	13600	-45.88	20221121	7230	1.80	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N
128	20231006	100909	57	100.00	KOSPI		유통업	N	N	N	N		N	7390	30	2	0.41	3964550	537	3.93	7370	7400	7340	9560	5160	7360	7382.77	0.22	26	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1846	34.53	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.66	7230	20230726	2.21	10100	-26.83	20230213	7230	2.21	20230726	13600	-45.66	20221121	7230	2.21	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N
129	20231006	090901	57	100.00	KOSPI		유통업	N	N	N	N		N	7380	20	2	0.27	117970	16	0.12	7370	7400	7370	9560	5160	7360	7373.12	0.22	0	7600	7480	7420	7300	7240	7450	7270	126	2200	500	5290	10	1	24982540	1844	34.49	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.74	7230	20230726	2.07	10100	-26.93	20230213	7230	2.07	20230726	13600	-45.74	20221121	7230	2.07	20230726	0.67	N	339770	500	125 억	55577	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History