KissMeData/000050/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	7960	10	2	0.13	53998110	6801	65.23	7940	8040	7900	10330	5570	7950	7939.69	1.03	495	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2182	49.44	0.28	12	0.02	161.00	28638.00	11650	20221219	-31.67	7620	20231023	4.46	11470	-30.60	20230309	7620	4.46	20231023	11650	-31.67	20221219	7620	4.46	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
3	20231031	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	7920	-30	5	-0.38	52361290	6595	63.26	7940	8040	7900	10330	5570	7950	7939.50	1.03	588	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2171	49.19	0.28	12	0.02	161.00	28638.00	11650	20221219	-32.02	7620	20231023	3.94	11470	-30.95	20230309	7620	3.94	20231023	11650	-32.02	20221219	7620	3.94	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
4	20231031	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	7920	-30	5	-0.38	50343590	6340	60.81	7940	8040	7900	10330	5570	7950	7940.58	1.03	601	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2171	49.19	0.28	12	0.02	161.00	28638.00	11650	20221219	-32.02	7620	20231023	3.94	11470	-30.95	20230309	7620	3.94	20231023	11650	-32.02	20221219	7620	3.94	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
5	20231031	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	7940	-10	5	-0.13	49710500	6260	60.04	7940	8040	7900	10330	5570	7950	7940.93	1.03	606	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2177	49.32	0.28	12	0.02	161.00	28638.00	11650	20221219	-31.85	7620	20231023	4.20	11470	-30.78	20230309	7620	4.20	20231023	11650	-31.85	20221219	7620	4.20	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
6	20231031	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	7940	-10	5	-0.13	47730970	6011	57.65	7940	8040	7900	10330	5570	7950	7940.56	1.03	571	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2177	49.32	0.28	12	0.02	161.00	28638.00	11650	20221219	-31.85	7620	20231023	4.20	11470	-30.78	20230309	7620	4.20	20231023	11650	-31.85	20221219	7620	4.20	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
7	20231031	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	7960	10	2	0.13	47468720	5978	57.34	7940	8040	7900	10330	5570	7950	7940.52	1.03	547	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2182	49.44	0.28	12	0.02	161.00	28638.00	11650	20221219	-31.67	7620	20231023	4.46	11470	-30.60	20230309	7620	4.46	20231023	11650	-31.67	20221219	7620	4.46	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
8	20231031	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	7930	-20	5	-0.25	14960250	1886	18.09	7940	8040	7910	10330	5570	7950	7931.98	1.03	-185	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2174	49.25	0.28	12	0.01	161.00	28638.00	11650	20221219	-31.93	7620	20231023	4.07	11470	-30.86	20230309	7620	4.07	20231023	11650	-31.93	20221219	7620	4.07	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
9	20231031	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	7930	-20	5	-0.25	1254620	158	1.52	7940	7940	7930	10330	5570	7950	7938.44	1.03	-16	8383	8166	7963	7746	7543	8065	7645	137	2380	500	5720	10	1	27415270	2174	49.25	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.93	7620	20231023	4.07	11470	-30.86	20230309	7620	4.07	20231023	11650	-31.93	20221219	7620	4.07	20231023	0.26	N	000050	500	137 억	283545	N	N	0	N	N
10	20231030	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	7950	-50	5	-0.62	71357510	9071	6.31	8000	8180	7760	10400	5600	8000	7866.46	1.03	712	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2180	49.38	0.28	12	0.03	161.00	28638.00	11650	20221219	-31.76	7620	20231023	4.33	11470	-30.69	20230309	7620	4.33	20231023	11650	-31.76	20221219	7620	4.33	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
11	20231030	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	7890	-110	5	-1.38	68770690	8744	6.08	8000	8180	7760	10400	5600	8000	7864.90	1.03	685	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2163	49.01	0.28	12	0.03	161.00	28638.00	11650	20221219	-32.27	7620	20231023	3.54	11470	-31.21	20230309	7620	3.54	20231023	11650	-32.27	20221219	7620	3.54	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
12	20231030	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	7880	-120	5	-1.50	57168740	7281	5.06	8000	8180	7760	10400	5600	8000	7851.77	1.03	1355	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2160	48.94	0.28	12	0.03	161.00	28638.00	11650	20221219	-32.36	7620	20231023	3.41	11470	-31.30	20230309	7620	3.41	20231023	11650	-32.36	20221219	7620	3.41	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
13	20231030	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	7930	-70	5	-0.88	56617050	7211	5.02	8000	8180	7760	10400	5600	8000	7851.48	1.03	1355	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2174	49.25	0.28	12	0.03	161.00	28638.00	11650	20221219	-31.93	7620	20231023	4.07	11470	-30.86	20230309	7620	4.07	20231023	11650	-31.93	20221219	7620	4.07	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
14	20231030	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	7850	-150	5	-1.88	51255000	6528	4.54	8000	8180	7760	10400	5600	8000	7851.56	1.03	1264	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2152	48.76	0.27	12	0.02	161.00	28638.00	11650	20221219	-32.62	7620	20231023	3.02	11470	-31.56	20230309	7620	3.02	20231023	11650	-32.62	20221219	7620	3.02	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
15	20231030	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	7890	-110	5	-1.38	41715210	5315	3.70	8000	8180	7760	10400	5600	8000	7848.58	1.03	1116	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2163	49.01	0.28	12	0.02	161.00	28638.00	11650	20221219	-32.27	7620	20231023	3.54	11470	-31.21	20230309	7620	3.54	20231023	11650	-32.27	20221219	7620	3.54	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
16	20231030	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	7760	-240	5	-3.00	38390320	4890	3.40	8000	8180	7760	10400	5600	8000	7850.78	1.03	968	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2127	48.20	0.27	12	0.02	161.00	28638.00	11650	20221219	-33.39	7620	20231023	1.84	11470	-32.35	20230309	7620	1.84	20231023	11650	-33.39	20221219	7620	1.84	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
17	20231030	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8000	0	3	0.00	3000090	375	0.26	8000	8090	8000	10400	5600	8000	8000.24	1.03	-10	10166	9082	8416	7332	6666	9625	7875	137	2400	500	5760	10	1	27415270	2193	49.69	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.33	7620	20231023	4.99	11470	-30.25	20230309	7620	4.99	20231023	11650	-31.33	20221219	7620	4.99	20231023	0.27	N	000050	500	137 억	282853	N	N	0	N	N
18	20231027	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8000	230	2	2.96	1241784330	143385	13338.14	7770	9500	7750	10100	5440	7770	8664.57	1.04	-2002	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2193	49.69	0.28	12	0.52	161.00	28638.00	11650	20221219	-31.33	7620	20231023	4.99	11470	-30.25	20230309	7620	4.99	20231023	11650	-31.33	20221219	7620	4.99	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
19	20231027	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	7950	180	2	2.32	1166059740	133901	12455.91	7770	9500	7750	10100	5440	7770	8708.37	1.04	-2070	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2180	49.38	0.28	12	0.49	161.00	28638.00	11650	20221219	-31.76	7620	20231023	4.33	11470	-30.69	20230309	7620	4.33	20231023	11650	-31.76	20221219	7620	4.33	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
20	20231027	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	1110	2	14.29	463711180	51526	4793.12	7770	9500	7750	10100	5440	7770	8999.56	1.04	-3528	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2434	55.16	0.31	12	0.19	161.00	28638.00	11650	20221219	-23.78	7620	20231023	16.54	11470	-22.58	20230309	7620	16.54	20231023	11650	-23.78	20221219	7620	16.54	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
21	20231027	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	7780	10	2	0.13	16595910	2128	197.95	7770	7880	7750	10100	5440	7770	7798.83	1.04	591	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2133	48.32	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.22	7620	20231023	2.10	11470	-32.17	20230309	7620	2.10	20231023	11650	-33.22	20221219	7620	2.10	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
22	20231027	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	7780	10	2	0.13	14816040	1899	176.65	7770	7880	7750	10100	5440	7770	7802.02	1.04	566	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2133	48.32	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.22	7620	20231023	2.10	11470	-32.17	20230309	7620	2.10	20231023	11650	-33.22	20221219	7620	2.10	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
23	20231027	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	7830	60	2	0.77	10734990	1376	128.00	7770	7880	7750	10100	5440	7770	7801.59	1.04	261	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2147	48.63	0.27	12	0.01	161.00	28638.00	11650	20221219	-32.79	7620	20231023	2.76	11470	-31.73	20230309	7620	2.76	20231023	11650	-32.79	20221219	7620	2.76	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
24	20231027	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	7770	0	3	0.00	10026120	1285	119.53	7770	7880	7750	10100	5440	7770	7802.43	1.04	216	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2130	48.26	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.30	7620	20231023	1.97	11470	-32.26	20230309	7620	1.97	20231023	11650	-33.30	20221219	7620	1.97	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
25	20231027	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	7770	0	3	0.00	699300	90	8.37	7770	7770	7770	10100	5440	7770	7770.00	1.04	0	7863	7816	7733	7686	7603	7840	7710	137	2330	500	5590	10	1	27415270	2130	48.26	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.30	7620	20231023	1.97	11470	-32.26	20230309	7620	1.97	20231023	11650	-33.30	20221219	7620	1.97	20231023	0.27	N	000050	500	137 억	284855	N	N	0	N	N
26	20231026	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	7770	40	2	0.52	8273280	1075	31.46	7730	7780	7650	10040	5420	7730	7696.07	1.04	-75	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2130	48.26	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.30	7620	20231023	1.97	11470	-32.26	20230309	7620	1.97	20231023	11650	-33.30	20221219	7620	1.97	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
27	20231026	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	7740	10	2	0.13	7531800	979	28.65	7730	7780	7650	10040	5420	7730	7693.36	1.04	-74	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2122	48.07	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.56	7620	20231023	1.57	11470	-32.52	20230309	7620	1.57	20231023	11650	-33.56	20221219	7620	1.57	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
28	20231026	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	7700	-30	5	-0.39	6455940	840	24.58	7730	7780	7650	10040	5420	7730	7685.64	1.04	-73	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2111	47.83	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.91	7620	20231023	1.05	11470	-32.87	20230309	7620	1.05	20231023	11650	-33.91	20221219	7620	1.05	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
29	20231026	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	7690	-40	5	-0.52	4070300	530	15.51	7730	7780	7650	10040	5420	7730	7679.81	1.04	-37	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2108	47.76	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.99	7620	20231023	0.92	11470	-32.96	20230309	7620	0.92	20231023	11650	-33.99	20221219	7620	0.92	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
30	20231026	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	7740	10	2	0.13	3723740	485	14.19	7730	7780	7650	10040	5420	7730	7677.81	1.04	-1	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2122	48.07	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.56	7620	20231023	1.57	11470	-32.52	20230309	7620	1.57	20231023	11650	-33.56	20221219	7620	1.57	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
31	20231026	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	7750	20	2	0.26	1357420	176	5.15	7730	7780	7680	10040	5420	7730	7712.61	1.04	3	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2125	48.14	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.48	7620	20231023	1.71	11470	-32.43	20230309	7620	1.71	20231023	11650	-33.48	20221219	7620	1.71	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
32	20231026	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	7730	0	3	0.00	618510	80	2.34	7730	7780	7730	10040	5420	7730	7731.38	1.04	-20	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2119	48.01	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.65	7620	20231023	1.44	11470	-32.61	20230309	7620	1.44	20231023	11650	-33.65	20221219	7620	1.44	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
33	20231026	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	7730	0	3	0.00	46380	6	0.18	7730	7730	7730	10040	5420	7730	7730.00	1.04	0	7970	7850	7780	7660	7590	7825	7635	137	2310	500	5560	10	1	27415270	2119	48.01	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.65	7620	20231023	1.44	11470	-32.61	20230309	7620	1.44	20231023	11650	-33.65	20221219	7620	1.44	20231023	0.27	N	000050	500	137 억	284916	N	N	0	N	N
34	20231025	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	7730	0	3	0.00	26515990	3417	15.03	7730	7900	7710	10040	5420	7730	7760.06	1.04	696	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2119	48.01	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.65	7620	20231023	1.44	11470	-32.61	20230309	7620	1.44	20231023	11650	-33.65	20221219	7620	1.44	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
35	20231025	150102	57	100.00	KOSPI		유통업	N	N	N	N	N	7830	100	2	1.29	20685640	2663	11.71	7730	7900	7710	10040	5420	7730	7767.80	1.04	641	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2147	48.63	0.27	12	0.01	161.00	28638.00	11650	20221219	-32.79	7620	20231023	2.76	11470	-31.73	20230309	7620	2.76	20231023	11650	-32.79	20221219	7620	2.76	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
36	20231025	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	7750	20	2	0.26	20133310	2592	11.40	7730	7900	7710	10040	5420	7730	7767.48	1.04	589	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2125	48.14	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.48	7620	20231023	1.71	11470	-32.43	20230309	7620	1.71	20231023	11650	-33.48	20221219	7620	1.71	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
37	20231025	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	7740	10	2	0.13	20125560	2591	11.39	7730	7900	7710	10040	5420	7730	7767.49	1.04	588	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2122	48.07	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.56	7620	20231023	1.57	11470	-32.52	20230309	7620	1.57	20231023	11650	-33.56	20221219	7620	1.57	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
38	20231025	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	7780	50	2	0.65	19977990	2572	11.31	7730	7900	7710	10040	5420	7730	7767.49	1.04	585	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2133	48.32	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.22	7620	20231023	2.10	11470	-32.17	20230309	7620	2.10	20231023	11650	-33.22	20221219	7620	2.10	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
39	20231025	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	7740	10	2	0.13	18134320	2335	10.27	7730	7900	7710	10040	5420	7730	7766.30	1.04	575	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2122	48.07	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.56	7620	20231023	1.57	11470	-32.52	20230309	7620	1.57	20231023	11650	-33.56	20221219	7620	1.57	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
40	20231025	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	7750	20	2	0.26	17801120	2292	10.08	7730	7900	7710	10040	5420	7730	7766.63	1.04	540	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2125	48.14	0.27	12	0.01	161.00	28638.00	11650	20221219	-33.48	7620	20231023	1.71	11470	-32.43	20230309	7620	1.71	20231023	11650	-33.48	20221219	7620	1.71	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
41	20231025	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	7730	0	3	0.00	873490	113	0.50	7730	7730	7730	10040	5420	7730	7730.00	1.04	0	8030	7880	7750	7600	7470	7955	7675	137	2310	500	5560	10	1	27415270	2119	48.01	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.65	7620	20231023	1.44	11470	-32.61	20230309	7620	1.44	20231023	11650	-33.65	20221219	7620	1.44	20231023	0.29	N	000050	500	137 억	284265	N	N	0	N	N
42	20231024	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7730	-50	5	-0.64	175393860	22738	101.56	7680	7900	7620	10110	5450	7780	7713.69	1.04	-635	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2119	48.01	0.27	12	0.08	161.00	28638.00	11650	20221219	-33.65	7620	20231024	1.44	11470	-32.61	20230309	7620	1.44	20231024	11650	-33.65	20221219	7620	1.44	20231024	0.29	N	000050	500	137 억	284900	N	N	0	N	N
43	20231024	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7750	-30	5	-0.39	172185010	22323	99.71	7680	7900	7620	10110	5450	7780	7713.35	1.04	-412	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2125	48.14	0.27	12	0.08	161.00	28638.00	11650	20221219	-33.48	7620	20231024	1.71	11470	-32.43	20230309	7620	1.71	20231024	11650	-33.48	20221219	7620	1.71	20231024	0.29	N	000050	500	137 억	284900	N	N	0	N	N
44	20231024	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7730	-50	5	-0.64	146142950	18959	84.68	7680	7900	7620	10110	5450	7780	7708.37	1.04	-945	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2119	48.01	0.27	12	0.07	161.00	28638.00	11650	20221219	-33.65	7620	20231024	1.44	11470	-32.61	20230309	7620	1.44	20231024	11650	-33.65	20221219	7620	1.44	20231024	0.29	N	000050	500	137 억	284900	N	N	0	N	N
45	20231024	130102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7680	-100	5	-1.29	111167100	14431	64.46	7680	7900	7620	10110	5450	7780	7703.35	1.04	-1053	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2105	47.70	0.27	12	0.05	161.00	28638.00	11650	20221219	-34.08	7620	20231024	0.79	11470	-33.04	20230309	7620	0.79	20231024	11650	-34.08	20221219	7620	0.79	20231024	0.29	N	000050	500	137 억	284900	N	N	0	N	N
46	20231024	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7700	-80	5	-1.03	111097900	14422	64.42	7680	7900	7620	10110	5450	7780	7703.36	1.04	-1053	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2111	47.83	0.27	12	0.05	161.00	28638.00	11650	20221219	-33.91	7620	20231024	1.05	11470	-32.87	20230309	7620	1.05	20231024	11650	-33.91	20221219	7620	1.05	20231024	0.29	N	000050	500	137 억	284900	N	N	0	N	N
47	20231024	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	7650	-130	5	-1.67	40833720	5286	23.61	7680	7900	7650	10110	5450	7780	7724.88	1.04	-668	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2097	47.52	0.27	12	0.02	161.00	28638.00	11650	20221219	-34.33	7620	20231023	0.39	11470	-33.30	20230309	7620	0.39	20231023	11650	-34.33	20221219	7620	0.39	20231023	0.29	N	000050	500	137 억	284900	N	N	0	N	N
48	20231024	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	7670	-110	5	-1.41	40634400	5260	23.49	7680	7900	7660	10110	5450	7780	7725.17	1.04	-647	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2103	47.64	0.27	12	0.02	161.00	28638.00	11650	20221219	-34.16	7620	20231023	0.66	11470	-33.13	20230309	7620	0.66	20231023	11650	-34.16	20221219	7620	0.66	20231023	0.29	N	000050	500	137 억	284900	N	N	0	N	N
49	20231024	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	7780	0	3	0.00	345700	45	0.20	7680	7780	7680	10110	5450	7780	7682.22	1.04	0	8006	7892	7756	7642	7506	7950	7700	137	2330	500	5600	10	1	27415270	2133	48.32	0.27	12	0.00	161.00	28638.00	11650	20221219	-33.22	7620	20231023	2.10	11470	-32.17	20230309	7620	2.10	20231023	11650	-33.22	20221219	7620	2.10	20231023	0.29	N	000050	500	137 억	284900	N	N	0	N	N
50	20231023	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7780	-230	5	-2.87	172667220	22388	2108.10	7660	7870	7620	10410	5610	8010	7712.49	1.04	747	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2133	48.32	0.27	12	0.08	161.00	28638.00	11650	20221219	-33.22	7620	20231023	2.10	11470	-32.17	20230309	7620	2.10	20231023	11650	-33.22	20221219	7620	2.10	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
51	20231023	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7730	-280	5	-3.50	160534160	20811	1959.60	7660	7870	7620	10410	5610	8010	7713.91	1.04	825	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2119	48.01	0.27	12	0.08	161.00	28638.00	11650	20221219	-33.65	7620	20231023	1.44	11470	-32.61	20230309	7620	1.44	20231023	11650	-33.65	20221219	7620	1.44	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
52	20231023	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7740	-270	5	-3.37	159566690	20686	1947.83	7660	7870	7620	10410	5610	8010	7713.75	1.04	946	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2122	48.07	0.27	12	0.08	161.00	28638.00	11650	20221219	-33.56	7620	20231023	1.57	11470	-32.52	20230309	7620	1.57	20231023	11650	-33.56	20221219	7620	1.57	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
53	20231023	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7710	-300	5	-3.75	151880250	19693	1854.33	7660	7870	7620	10410	5610	8010	7712.40	1.04	619	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2114	47.89	0.27	12	0.07	161.00	28638.00	11650	20221219	-33.82	7620	20231023	1.18	11470	-32.78	20230309	7620	1.18	20231023	11650	-33.82	20221219	7620	1.18	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
54	20231023	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7730	-280	5	-3.50	137244810	17802	1676.27	7660	7870	7620	10410	5610	8010	7709.52	1.04	1091	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2119	48.01	0.27	12	0.06	161.00	28638.00	11650	20221219	-33.65	7620	20231023	1.44	11470	-32.61	20230309	7620	1.44	20231023	11650	-33.65	20221219	7620	1.44	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
55	20231023	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7790	-220	5	-2.75	133006180	17255	1624.76	7660	7870	7620	10410	5610	8010	7708.27	1.04	1091	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2136	48.39	0.27	12	0.06	161.00	28638.00	11650	20221219	-33.13	7620	20231023	2.23	11470	-32.08	20230309	7620	2.23	20231023	11650	-33.13	20221219	7620	2.23	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
56	20231023	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7690	-320	5	-4.00	89315020	11624	1094.54	7660	7840	7620	10410	5610	8010	7683.67	1.04	810	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2108	47.76	0.27	12	0.04	161.00	28638.00	11650	20221219	-33.99	7620	20231023	0.92	11470	-32.96	20230309	7620	0.92	20231023	11650	-33.99	20221219	7620	0.92	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
57	20231023	090101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7700	-310	5	-3.87	49692480	6483	610.45	7660	7710	7660	10410	5610	8010	7665.04	1.04	265	8083	8046	7993	7956	7903	8020	7930	137	2400	500	5760	10	1	27415270	2111	47.83	0.27	12	0.02	161.00	28638.00	11650	20221219	-33.91	7660	20231023	0.52	11470	-32.87	20230309	7660	0.52	20231023	11650	-33.91	20221219	7660	0.52	20231023	0.29	N	000050	500	137 억	284156	N	N	0	N	N
58	20231020	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8010	-20	5	-0.25	8458740	1062	119.86	8030	8030	7940	10430	5630	8030	7964.92	1.04	-200	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2196	49.75	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.24	7910	20231019	1.26	11470	-30.17	20230309	7910	1.26	20231019	11650	-31.24	20221219	7910	1.26	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
59	20231020	150102	57	100.00	KOSPI		유통업	N	N	N	N	N	7980	-50	5	-0.62	2606570	326	36.79	8030	8030	7940	10430	5630	8030	7995.61	1.04	-82	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2188	49.57	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.50	7910	20231019	0.88	11470	-30.43	20230309	7910	0.88	20231019	11650	-31.50	20221219	7910	0.88	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
60	20231020	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	7990	-40	5	-0.50	1395920	174	19.64	8030	8030	7990	10430	5630	8030	8022.53	1.04	-18	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2190	49.63	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.42	7910	20231019	1.01	11470	-30.34	20230309	7910	1.01	20231019	11650	-31.42	20221219	7910	1.01	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
61	20231020	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8010	-20	5	-0.25	1083930	135	15.24	8030	8030	8010	10430	5630	8030	8029.11	1.04	0	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2196	49.75	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.24	7910	20231019	1.26	11470	-30.17	20230309	7910	1.26	20231019	11650	-31.24	20221219	7910	1.26	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
62	20231020	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8010	-20	5	-0.25	1083930	135	15.24	8030	8030	8010	10430	5630	8030	8029.11	1.04	0	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2196	49.75	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.24	7910	20231019	1.26	11470	-30.17	20230309	7910	1.26	20231019	11650	-31.24	20221219	7910	1.26	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
63	20231020	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8020	-10	5	-0.12	1075920	134	15.12	8030	8030	8020	10430	5630	8030	8029.25	1.04	0	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2199	49.81	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.16	7910	20231019	1.39	11470	-30.08	20230309	7910	1.39	20231019	11650	-31.16	20221219	7910	1.39	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
64	20231020	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8030	0	3	0.00	987690	123	13.88	8030	8030	8030	10430	5630	8030	8030.00	1.04	0	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2201	49.88	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.07	7910	20231019	1.52	11470	-29.99	20230309	7910	1.52	20231019	11650	-31.07	20221219	7910	1.52	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
65	20231020	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8030	0	3	0.00	786940	98	11.06	8030	8030	8030	10430	5630	8030	8030.00	1.04	0	8190	8110	8010	7930	7830	8120	7940	137	2400	500	5780	10	1	27415270	2201	49.88	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.07	7910	20231019	1.52	11470	-29.99	20230309	7910	1.52	20231019	11650	-31.07	20221219	7910	1.52	20231019	0.29	N	000050	500	137 억	284366	N	N	0	N	N
66	20231019	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8030	-60	5	-0.74	7076140	886	5.10	8030	8090	7910	10510	5670	8090	7986.61	1.04	-192	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2201	49.88	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.07	7910	20231019	1.52	11470	-29.99	20230309	7910	1.52	20231019	11650	-31.07	20221219	7910	1.52	20231019	0.29	N	000050	500	137 억	284600	N	N	0	N	N
67	20231019	150102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8010	-80	5	-0.99	4897030	614	3.54	8030	8090	7910	10510	5670	8090	7975.62	1.04	-111	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2196	49.75	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.24	7910	20231019	1.26	11470	-30.17	20230309	7910	1.26	20231019	11650	-31.24	20221219	7910	1.26	20231019	0.29	N	000050	500	137 억	284600	N	N	0	N	N
68	20231019	140102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8010	-80	5	-0.99	4800990	602	3.47	8030	8090	7910	10510	5670	8090	7975.07	1.04	-111	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2196	49.75	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.24	7910	20231019	1.26	11470	-30.17	20230309	7910	1.26	20231019	11650	-31.24	20221219	7910	1.26	20231019	0.29	N	000050	500	137 억	284600	N	N	0	N	N
69	20231019	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8060	-30	5	-0.37	4752840	596	3.43	8030	8090	7910	10510	5670	8090	7974.56	1.04	-107	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2210	50.06	0.28	12	0.00	161.00	28638.00	11650	20221219	-30.82	7910	20231019	1.90	11470	-29.73	20230309	7910	1.90	20231019	11650	-30.82	20221219	7910	1.90	20231019	0.29	N	000050	500	137 억	284600	N	N	0	N	N
70	20231019	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8060	-30	5	-0.37	4752840	596	3.43	8030	8090	7910	10510	5670	8090	7974.56	1.04	-107	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2210	50.06	0.28	12	0.00	161.00	28638.00	11650	20221219	-30.82	7910	20231019	1.90	11470	-29.73	20230309	7910	1.90	20231019	11650	-30.82	20221219	7910	1.90	20231019	0.29	N	000050	500	137 억	284600	N	N	0	N	N
71	20231019	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8010	-80	5	-0.99	4351820	546	3.14	8030	8090	7910	10510	5670	8090	7970.37	1.04	-87	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2196	49.75	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.24	7910	20231019	1.26	11470	-30.17	20230309	7910	1.26	20231019	11650	-31.24	20221219	7910	1.26	20231019	0.29	N	000050	500	137 억	284600	N	N	0	N	N
72	20231019	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8010	-80	5	-0.99	4311790	541	3.11	8030	8090	7910	10510	5670	8090	7970.04	1.04	-85	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2196	49.75	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.24	7910	20231019	1.26	11470	-30.17	20230309	7910	1.26	20231019	11650	-31.24	20221219	7910	1.26	20231019	0.29	N	000050	500	137 억	284600	N	N	0	N	N
73	20231019	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8030	-60	5	-0.74	1252680	156	0.90	8030	8030	8030	10510	5670	8090	8030.00	1.04	-21	8443	8266	8113	7936	7783	8190	7860	137	2420	500	5820	10	1	27415270	2201	49.88	0.28	12	0.00	161.00	28638.00	11650	20221219	-31.07	7960	20231018	0.88	11470	-29.99	20230309	7960	0.88	20231018	11650	-31.07	20221219	7960	0.88	20231018	0.29	N	000050	500	137 억	284600	N	N	0	N	N
74	20231018	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8090	-110	5	-1.34	140362350	17369	526.17	8210	8290	7960	10660	5740	8200	8081.20	1.05	-3433	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2218	50.25	0.28	12	0.06	161.00	28638.00	11650	20221219	-30.56	7960	20231018	1.63	11470	-29.47	20230309	7960	1.63	20231018	11650	-30.56	20221219	7960	1.63	20231018	0.29	N	000050	500	137 억	288805	N	N	0	N	N
75	20231018	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8020	-180	5	-2.20	132923140	16441	498.06	8210	8290	7960	10660	5740	8200	8084.86	1.05	-3535	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2199	49.81	0.28	12	0.06	161.00	28638.00	11650	20221219	-31.16	7960	20231018	0.75	11470	-30.08	20230309	7960	0.75	20231018	11650	-31.16	20221219	7960	0.75	20231018	0.29	N	000050	500	137 억	288805	N	N	0	N	N
76	20231018	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8000	-200	5	-2.44	115697760	14283	432.69	8210	8290	7970	10660	5740	8200	8100.38	1.05	-2499	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2193	49.69	0.28	12	0.05	161.00	28638.00	11650	20221219	-31.33	7970	20231018	0.38	11470	-30.25	20230309	7970	0.38	20231018	11650	-31.33	20221219	7970	0.38	20231018	0.29	N	000050	500	137 억	288805	N	N	0	N	N
77	20231018	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8000	-200	5	-2.44	104913730	12935	391.85	8210	8290	7970	10660	5740	8200	8110.84	1.05	-1208	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2193	49.69	0.28	12	0.05	161.00	28638.00	11650	20221219	-31.33	7970	20231018	0.38	11470	-30.25	20230309	7970	0.38	20231018	11650	-31.33	20221219	7970	0.38	20231018	0.29	N	000050	500	137 억	288805	N	N	0	N	N
78	20231018	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7990	-210	5	-2.56	79280500	9737	294.97	8210	8290	7970	10660	5740	8200	8142.19	1.05	-1090	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2190	49.63	0.28	12	0.04	161.00	28638.00	11650	20221219	-31.42	7970	20231018	0.25	11470	-30.34	20230309	7970	0.25	20231018	11650	-31.42	20221219	7970	0.25	20231018	0.29	N	000050	500	137 억	288805	N	N	0	N	N
79	20231018	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8060	-140	5	-1.71	73454440	9009	272.92	8210	8290	8000	10660	5740	8200	8153.45	1.05	-610	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2210	50.06	0.28	12	0.03	161.00	28638.00	11650	20221219	-30.82	8000	20231018	0.75	11470	-29.73	20230309	8000	0.75	20231018	11650	-30.82	20221219	8000	0.75	20231018	0.29	N	000050	500	137 억	288805	N	N	0	N	N
80	20231018	100102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8190	-10	5	-0.12	53050220	6484	196.43	8210	8290	8110	10660	5740	8200	8181.71	1.05	282	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2245	50.87	0.29	12	0.02	161.00	28638.00	11650	20221219	-29.70	8110	20231018	0.99	11470	-28.60	20230309	8110	0.99	20231018	11650	-29.70	20221219	8110	0.99	20231018	0.29	N	000050	500	137 억	288805	N	N	0	N	N
81	20231018	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	10660	5740	8200	0.00	1.05	0	8553	8376	8263	8086	7973	8320	8030	137	2460	500	5900	10	1	27415270	2248	50.93	0.29	12	0.00	161.00	28638.00	11650	20221219	-29.61	8110	20231006	1.11	11470	-28.51	20230309	8110	1.11	20231006	11650	-29.61	20221219	8110	1.11	20231006	0.29	N	000050	500	137 억	288805	N	N	0	N	N
82	20231017	160102	57	100.00	KOSPI		유통업	N	N	N	N	N	8200	-50	5	-0.61	27072450	3301	17.20	8440	8440	8150	10720	5780	8250	8201.29	1.05	-463	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2248	50.93	0.29	12	0.01	161.00	28638.00	11650	20221219	-29.61	8110	20231006	1.11	11470	-28.51	20230309	8110	1.11	20231006	11650	-29.61	20221219	8110	1.11	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
83	20231017	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8240	-10	5	-0.12	11649390	1416	7.38	8440	8440	8150	10720	5780	8250	8226.97	1.05	155	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2259	51.18	0.29	12	0.01	161.00	28638.00	11650	20221219	-29.27	8110	20231006	1.60	11470	-28.16	20230309	8110	1.60	20231006	11650	-29.27	20221219	8110	1.60	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
84	20231017	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8240	-10	5	-0.12	9938330	1208	6.29	8440	8440	8150	10720	5780	8250	8227.09	1.05	314	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2259	51.18	0.29	12	0.00	161.00	28638.00	11650	20221219	-29.27	8110	20231006	1.60	11470	-28.16	20230309	8110	1.60	20231006	11650	-29.27	20221219	8110	1.60	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
85	20231017	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	8330	80	2	0.97	9617180	1169	6.09	8440	8440	8150	10720	5780	8250	8226.84	1.05	327	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2284	51.74	0.29	12	0.00	161.00	28638.00	11650	20221219	-28.50	8110	20231006	2.71	11470	-27.38	20230309	8110	2.71	20231006	11650	-28.50	20221219	8110	2.71	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
86	20231017	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8330	80	2	0.97	9617180	1169	6.09	8440	8440	8150	10720	5780	8250	8226.84	1.05	327	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2284	51.74	0.29	12	0.00	161.00	28638.00	11650	20221219	-28.50	8110	20231006	2.71	11470	-27.38	20230309	8110	2.71	20231006	11650	-28.50	20221219	8110	2.71	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
87	20231017	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8330	80	2	0.97	9617180	1169	6.09	8440	8440	8150	10720	5780	8250	8226.84	1.05	327	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2284	51.74	0.29	12	0.00	161.00	28638.00	11650	20221219	-28.50	8110	20231006	2.71	11470	-27.38	20230309	8110	2.71	20231006	11650	-28.50	20221219	8110	2.71	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
88	20231017	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8320	70	2	0.85	9550540	1161	6.05	8440	8440	8150	10720	5780	8250	8226.13	1.05	329	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2281	51.68	0.29	12	0.00	161.00	28638.00	11650	20221219	-28.58	8110	20231006	2.59	11470	-27.46	20230309	8110	2.59	20231006	11650	-28.58	20221219	8110	2.59	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
89	20231017	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	8440	190	2	2.30	75960	9	0.05	8440	8440	8440	10720	5780	8250	8440.00	1.05	-1	8650	8450	8300	8100	7950	8375	8025	137	2470	500	5940	10	1	27415270	2314	52.42	0.29	12	0.00	161.00	28638.00	11650	20221219	-27.55	8110	20231006	4.07	11470	-26.42	20230309	8110	4.07	20231006	11650	-27.55	20221219	8110	4.07	20231006	0.29	N	000050	500	137 억	288865	N	N	0	N	N
90	20231016	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8250	-150	5	-1.79	159678490	19191	291.79	8400	8500	8150	10920	5880	8400	8320.49	1.06	585	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2262	51.24	0.29	12	0.07	161.00	28638.00	11650	20221219	-29.18	8110	20231006	1.73	11470	-28.07	20230309	8110	1.73	20231006	11650	-29.18	20221219	8110	1.73	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
91	20231016	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8160	-240	5	-2.86	157865770	18970	288.43	8400	8500	8150	10920	5880	8400	8321.86	1.06	589	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2237	50.68	0.28	12	0.07	161.00	28638.00	11650	20221219	-29.96	8110	20231006	0.62	11470	-28.86	20230309	8110	0.62	20231006	11650	-29.96	20221219	8110	0.62	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
92	20231016	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8190	-210	5	-2.50	148097920	17775	270.26	8400	8500	8170	10920	5880	8400	8331.81	1.06	943	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2245	50.87	0.29	12	0.06	161.00	28638.00	11650	20221219	-29.70	8110	20231006	0.99	11470	-28.60	20230309	8110	0.99	20231006	11650	-29.70	20221219	8110	0.99	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
93	20231016	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8210	-190	5	-2.26	147729630	17730	269.58	8400	8500	8190	10920	5880	8400	8332.18	1.06	951	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2251	50.99	0.29	12	0.06	161.00	28638.00	11650	20221219	-29.53	8110	20231006	1.23	11470	-28.42	20230309	8110	1.23	20231006	11650	-29.53	20221219	8110	1.23	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
94	20231016	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	8220	-180	5	-2.14	147442530	17695	269.04	8400	8500	8190	10920	5880	8400	8332.44	1.06	960	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2254	51.06	0.29	12	0.06	161.00	28638.00	11650	20221219	-29.44	8110	20231006	1.36	11470	-28.33	20230309	8110	1.36	20231006	11650	-29.44	20221219	8110	1.36	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
95	20231016	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8250	-150	5	-1.79	137703970	16509	251.01	8400	8500	8230	10920	5880	8400	8341.15	1.06	1107	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2262	51.24	0.29	12	0.06	161.00	28638.00	11650	20221219	-29.18	8110	20231006	1.73	11470	-28.07	20230309	8110	1.73	20231006	11650	-29.18	20221219	8110	1.73	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
96	20231016	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8320	-80	5	-0.95	136854830	16406	249.45	8400	8500	8270	10920	5880	8400	8341.75	1.06	1085	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2281	51.68	0.29	12	0.06	161.00	28638.00	11650	20221219	-28.58	8110	20231006	2.59	11470	-27.46	20230309	8110	2.59	20231006	11650	-28.58	20221219	8110	2.59	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
97	20231016	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8400	0	3	0.00	84000	10	0.15	8400	8400	8400	10920	5880	8400	8400.00	1.06	0	8613	8506	8383	8276	8153	8560	8330	137	2520	500	6040	10	1	27415270	2303	52.17	0.29	12	0.00	161.00	28638.00	11650	20221219	-27.90	8110	20231006	3.58	11470	-26.77	20230309	8110	3.58	20231006	11650	-27.90	20221219	8110	3.58	20231006	0.29	N	000050	500	137 억	289481	N	N	0	N	N
98	20231012	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8340	10	2	0.12	8461750	1017	14.27	8350	8480	8290	10820	5840	8330	8320.30	1.06	-300	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2286	51.80	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.02	8110	20231006	2.84	11470	-27.29	20230309	8110	2.84	20231006	11650	-28.41	20221219	8110	2.84	20231006	0.29	N	000050	500	137 억	290708	N	N	1	N	N
99	20231012	150102	57	100.00	KOSPI		유통업	N	N	N	N	N	8330	0	3	0.00	8311880	999	14.01	8350	8480	8290	10820	5840	8330	8320.20	1.06	-293	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2284	51.74	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.11	8110	20231006	2.71	11470	-27.38	20230309	8110	2.71	20231006	11650	-28.50	20221219	8110	2.71	20231006	0.29	N	000050	500	137 억	290708	N	N	0	N	N
100	20231012	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8340	10	2	0.12	4962880	596	8.36	8350	8480	8290	10820	5840	8330	8326.98	1.06	-271	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2286	51.80	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.02	8110	20231006	2.84	11470	-27.29	20230309	8110	2.84	20231006	11650	-28.41	20221219	8110	2.84	20231006	0.29	N	000050	500	137 억	290708	N	N	0	N	N
101	20231012	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8340	10	2	0.12	3590070	431	6.05	8350	8480	8290	10820	5840	8330	8329.63	1.06	-159	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2286	51.80	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.02	8110	20231006	2.84	11470	-27.29	20230309	8110	2.84	20231006	11650	-28.41	20221219	8110	2.84	20231006	0.29	N	000050	500	137 억	290708	N	N	0	N	N
102	20231012	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	8320	-10	5	-0.12	3140370	377	5.29	8350	8480	8290	10820	5840	8330	8329.89	1.06	-155	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2281	51.68	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.19	8110	20231006	2.59	11470	-27.46	20230309	8110	2.59	20231006	11650	-28.58	20221219	8110	2.59	20231006	0.29	N	000050	500	137 억	290708	N	N	0	N	N
103	20231012	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8350	20	2	0.24	668150	80	1.12	8350	8480	8330	10820	5840	8330	8351.88	1.06	2	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2289	51.86	0.29	12	0.00	161.00	28638.00	11750	20221007	-28.94	8110	20231006	2.96	11470	-27.20	20230309	8110	2.96	20231006	11650	-28.33	20221219	8110	2.96	20231006	0.29	N	000050	500	137 억	290708	N	N	0	N	N
104	20231012	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8350	20	2	0.24	342160	41	0.58	8350	8480	8330	10820	5840	8330	8345.37	1.06	2	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2289	51.86	0.29	12	0.00	161.00	28638.00	11750	20221007	-28.94	8110	20231006	2.96	11470	-27.20	20230309	8110	2.96	20231006	11650	-28.33	20221219	8110	2.96	20231006	0.29	N	000050	500	137 억	290708	N	N	0	N	N
105	20231012	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8350	20	2	0.24	16700	2	0.03	8350	8350	8350	10820	5840	8330	8350.00	1.06	0	8703	8516	8403	8216	8103	8460	8160	137	2490	500	5990	10	1	27415270	2289	51.86	0.29	12	0.00	161.00	28638.00	11750	20221007	-28.94	8110	20231006	2.96	11470	-27.20	20230309	8110	2.96	20231006	11650	-28.33	20221219	8110	2.96	20231006	0.29	N	000050	500	137 억	290708	N	N	0	N	N
106	20231011	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8330	30	2	0.36	59760910	7129	75.41	8450	8590	8290	10790	5810	8300	8382.92	1.06	-1161	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2284	51.74	0.29	12	0.03	161.00	28638.00	11750	20221007	-29.11	8110	20231006	2.71	11470	-27.38	20230309	8110	2.71	20231006	11650	-28.50	20221219	8110	2.71	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
107	20231011	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8350	50	2	0.60	59235720	7066	74.74	8450	8590	8290	10790	5810	8300	8383.20	1.06	-1174	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2289	51.86	0.29	12	0.03	161.00	28638.00	11750	20221007	-28.94	8110	20231006	2.96	11470	-27.20	20230309	8110	2.96	20231006	11650	-28.33	20221219	8110	2.96	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
108	20231011	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8400	100	2	1.20	58816600	7016	74.21	8450	8590	8290	10790	5810	8300	8383.21	1.06	-1201	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2303	52.17	0.29	12	0.03	161.00	28638.00	11750	20221007	-28.51	8110	20231006	3.58	11470	-26.77	20230309	8110	3.58	20231006	11650	-27.90	20221219	8110	3.58	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
109	20231011	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8400	100	2	1.20	57457330	6854	72.50	8450	8590	8290	10790	5810	8300	8383.04	1.06	-1200	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2303	52.17	0.29	12	0.03	161.00	28638.00	11750	20221007	-28.51	8110	20231006	3.58	11470	-26.77	20230309	8110	3.58	20231006	11650	-27.90	20221219	8110	3.58	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
110	20231011	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	8380	80	2	0.96	57323080	6838	72.33	8450	8590	8290	10790	5810	8300	8383.02	1.06	-1213	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2297	52.05	0.29	12	0.02	161.00	28638.00	11750	20221007	-28.68	8110	20231006	3.33	11470	-26.94	20230309	8110	3.33	20231006	11650	-28.07	20221219	8110	3.33	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
111	20231011	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8360	60	2	0.72	2506940	298	3.15	8450	8590	8360	10790	5810	8300	8412.55	1.06	-58	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2292	51.93	0.29	12	0.00	161.00	28638.00	11750	20221007	-28.85	8110	20231006	3.08	11470	-27.11	20230309	8110	3.08	20231006	11650	-28.24	20221219	8110	3.08	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
112	20231011	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8390	90	2	1.08	1561990	185	1.96	8450	8590	8380	10790	5810	8300	8443.19	1.06	-59	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2300	52.11	0.29	12	0.00	161.00	28638.00	11750	20221007	-28.60	8110	20231006	3.45	11470	-26.85	20230309	8110	3.45	20231006	11650	-27.98	20221219	8110	3.45	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
113	20231011	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8300	0	3	0.00	0	0	0.00	0	0	0	10790	5810	8300	0.00	1.06	0	8873	8586	8443	8156	8013	8515	8085	137	2490	500	5970	10	1	27415270	2275	51.55	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.36	8110	20231006	2.34	11470	-27.64	20230309	8110	2.34	20231006	11650	-28.76	20221219	8110	2.34	20231006	0.29	N	000050	500	137 억	291890	N	N	0	N	N
114	20231010	160102	57	100.00	KOSPI		유통업	N	N	N	N	N	8300	-150	5	-1.78	80295860	9454	216.34	8450	8730	8300	10980	5920	8450	8493.32	1.07	3165	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2275	51.55	0.29	12	0.03	161.00	28638.00	11750	20221007	-29.36	8110	20231006	2.34	11470	-27.64	20230309	8110	2.34	20231006	11650	-28.76	20221219	8110	2.34	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
115	20231010	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8600	150	2	1.78	78467460	9234	211.30	8450	8730	8320	10980	5920	8450	8497.67	1.07	3349	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2358	53.42	0.30	12	0.03	161.00	28638.00	11750	20221007	-26.81	8110	20231006	6.04	11470	-25.02	20230309	8110	6.04	20231006	11650	-26.18	20221219	8110	6.04	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
116	20231010	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8590	140	2	1.66	67971990	8018	183.48	8450	8730	8320	10980	5920	8450	8477.42	1.07	2454	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2355	53.35	0.30	12	0.03	161.00	28638.00	11750	20221007	-26.89	8110	20231006	5.92	11470	-25.11	20230309	8110	5.92	20231006	11650	-26.27	20221219	8110	5.92	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
117	20231010	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8590	140	2	1.66	59387250	7017	160.57	8450	8730	8320	10980	5920	8450	8463.34	1.07	1665	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2355	53.35	0.30	12	0.03	161.00	28638.00	11750	20221007	-26.89	8110	20231006	5.92	11470	-25.11	20230309	8110	5.92	20231006	11650	-26.27	20221219	8110	5.92	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
118	20231010	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8420	-30	5	-0.36	40004020	4733	108.31	8450	8730	8320	10980	5920	8450	8452.15	1.07	1289	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2308	52.30	0.29	12	0.02	161.00	28638.00	11750	20221007	-28.34	8110	20231006	3.82	11470	-26.59	20230309	8110	3.82	20231006	11650	-27.73	20221219	8110	3.82	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
119	20231010	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8320	-130	5	-1.54	33663140	3978	91.03	8450	8730	8320	10980	5920	8450	8462.33	1.07	719	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2281	51.68	0.29	12	0.01	161.00	28638.00	11750	20221007	-29.19	8110	20231006	2.59	11470	-27.46	20230309	8110	2.59	20231006	11650	-28.58	20221219	8110	2.59	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
120	20231010	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8390	-60	5	-0.71	11082740	1309	29.95	8450	8520	8360	10980	5920	8450	8466.57	1.07	14	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2300	52.11	0.29	12	0.00	161.00	28638.00	11750	20221007	-28.60	8110	20231006	3.45	11470	-26.85	20230309	8110	3.45	20231006	11650	-27.98	20221219	8110	3.45	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
121	20231010	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	8450	0	3	0.00	101400	12	0.27	8450	8450	8450	10980	5920	8450	8450.00	1.07	-1	8916	8682	8396	8162	7876	8800	8280	137	2530	500	6080	10	1	27415270	2317	52.48	0.30	12	0.00	161.00	28638.00	11750	20221007	-28.09	8110	20231006	4.19	11470	-26.33	20230309	8110	4.19	20231006	11650	-27.47	20221219	8110	4.19	20231006	0.29	N	000050	500	137 억	293103	N	N	0	N	N
122	20231006	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8450	130	2	1.56	35947100	4354	36.27	8110	8630	8110	10810	5830	8320	8256.11	1.07	-980	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2317	52.48	0.30	12	0.02	161.00	28638.00	11750	20221007	-28.09	8110	20231006	4.19	11470	-26.33	20230309	8110	4.19	20231006	11750	-28.09	20221007	8110	4.19	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N
123	20231006	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8240	-80	5	-0.96	13804360	1659	13.82	8110	8630	8110	10810	5830	8320	8320.89	1.07	-577	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2259	51.18	0.29	12	0.01	161.00	28638.00	11750	20221007	-29.87	8110	20231006	1.60	11470	-28.16	20230309	8110	1.60	20231006	11750	-29.87	20221007	8110	1.60	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N
124	20231006	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8250	-70	5	-0.84	12610800	1514	12.61	8110	8630	8110	10810	5830	8320	8329.46	1.07	-564	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2262	51.24	0.29	12	0.01	161.00	28638.00	11750	20221007	-29.79	8110	20231006	1.73	11470	-28.07	20230309	8110	1.73	20231006	11750	-29.79	20221007	8110	1.73	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N
125	20231006	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8320	0	3	0.00	11505600	1380	11.50	8110	8630	8110	10810	5830	8320	8337.39	1.07	-480	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2281	51.68	0.29	12	0.01	161.00	28638.00	11750	20221007	-29.19	8110	20231006	2.59	11470	-27.46	20230309	8110	2.59	20231006	11750	-29.19	20221007	8110	2.59	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N
126	20231006	120102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8320	0	3	0.00	11505600	1380	11.50	8110	8630	8110	10810	5830	8320	8337.39	1.07	-480	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2281	51.68	0.29	12	0.01	161.00	28638.00	11750	20221007	-29.19	8110	20231006	2.59	11470	-27.46	20230309	8110	2.59	20231006	11750	-29.19	20221007	8110	2.59	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N
127	20231006	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8320	0	3	0.00	9586090	1148	9.56	8110	8630	8110	10810	5830	8320	8350.25	1.07	-285	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2281	51.68	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.19	8110	20231006	2.59	11470	-27.46	20230309	8110	2.59	20231006	11750	-29.19	20221007	8110	2.59	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N
128	20231006	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8290	-30	5	-0.36	7780730	931	7.76	8110	8630	8110	10810	5830	8320	8357.39	1.07	-87	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2273	51.49	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.45	8110	20231006	2.22	11470	-27.72	20230309	8110	2.22	20231006	11750	-29.45	20221007	8110	2.22	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N
129	20231006	090101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8330	10	2	0.12	1502550	185	1.54	8110	8330	8110	10810	5830	8320	8121.89	1.07	10	8713	8516	8373	8176	8033	8445	8105	137	2490	500	5990	10	1	27415270	2284	51.74	0.29	12	0.00	161.00	28638.00	11750	20221007	-29.11	8110	20231006	2.71	11470	-27.38	20230309	8110	2.71	20231006	11750	-29.11	20221007	8110	2.71	20231006	0.29	N	000050	500	137 억	294099	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History