KissMeData/018670/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	160332	57	100.00	KOSPI		유통업	N	N	N	N	N	148000	-900	5	-0.60	2201332400	14938	217.09	148800	150800	145200	193500	104300	148900	147364.60	6.86	1825	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13661	5.31	0.58	12	0.16	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
3	20231031	150336	57	100.00	KOSPI		유통업	N	N	N	N	N	147200	-1700	5	-1.14	2078133100	14100	204.91	148800	150800	145200	193500	104300	148900	147385.33	6.86	1802	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13587	5.29	0.58	12	0.15	27852.00	254415.00	174700	20231020	-15.74	111000	20230103	32.61	174700	-15.74	20231020	111000	32.61	20230103	174700	-15.74	20231020	111000	32.61	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
4	20231031	140339	57	100.00	KOSPI		유통업	N	N	N	N	N	146000	-2900	5	-1.95	1622351000	10981	159.58	148800	150800	145300	193500	104300	148900	147741.64	6.86	771	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13476	5.24	0.57	12	0.12	27852.00	254415.00	174700	20231020	-16.43	111000	20230103	31.53	174700	-16.43	20231020	111000	31.53	20230103	174700	-16.43	20231020	111000	31.53	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
5	20231031	130336	57	100.00	KOSPI		유통업	N	N	N	N	N	147300	-1600	5	-1.07	1188779400	8026	116.64	148800	150800	147100	193500	104300	148900	148116.05	6.86	818	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13596	5.29	0.58	12	0.09	27852.00	254415.00	174700	20231020	-15.68	111000	20230103	32.70	174700	-15.68	20231020	111000	32.70	20230103	174700	-15.68	20231020	111000	32.70	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
6	20231031	120331	57	100.00	KOSPI		유통업	N	N	N	N	N	147400	-1500	5	-1.01	894751700	6029	87.62	148800	150800	147100	193500	104300	148900	148407.98	6.86	311	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13605	5.29	0.58	12	0.07	27852.00	254415.00	174700	20231020	-15.63	111000	20230103	32.79	174700	-15.63	20231020	111000	32.79	20230103	174700	-15.63	20231020	111000	32.79	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
7	20231031	110343	57	100.00	KOSPI		유통업	N	N	N	N	N	147400	-1500	5	-1.01	584770700	3924	57.03	148800	150800	147300	193500	104300	148900	149024.13	6.86	5	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13605	5.29	0.58	12	0.04	27852.00	254415.00	174700	20231020	-15.63	111000	20230103	32.79	174700	-15.63	20231020	111000	32.79	20230103	174700	-15.63	20231020	111000	32.79	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
8	20231031	100339	57	100.00	KOSPI		유통업	N	N	N	N	N	150000	1100	2	0.74	357230000	2390	34.73	148800	150800	147500	193500	104300	148900	149468.62	6.86	-90	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13845	5.39	0.59	12	0.03	27852.00	254415.00	174700	20231020	-14.14	111000	20230103	35.14	174700	-14.14	20231020	111000	35.14	20230103	174700	-14.14	20231020	111000	35.14	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
9	20231031	090335	57	100.00	KOSPI		유통업	N	N	N	N	N	147800	-1100	5	-0.74	43542700	294	4.27	148800	148800	147800	193500	104300	148900	148104.42	6.86	-178	152566	150732	148866	147032	145166	150750	147050	462	44600	5000	110180	100	1	9230244	13642	5.31	0.58	12	0.00	27852.00	254415.00	174700	20231020	-15.40	111000	20230103	33.15	174700	-15.40	20231020	111000	33.15	20230103	174700	-15.40	20231020	111000	33.15	20230103	0.05	N	018670	5000	461 억	633390	N	N	0	N	N
10	20231030	160332	57	100.00	KOSPI		유통업	N	N	N	N	N	148900	1200	2	0.81	1020380700	6877	100.70	148900	150700	147000	192000	103400	147700	148375.85	6.85	697	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13744	5.35	0.59	12	0.07	27852.00	254415.00	174700	20231020	-14.77	110000	20221026	35.36	174700	-14.77	20231020	111000	34.14	20230103	174700	-14.77	20231020	111000	34.14	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
11	20231030	150326	57	100.00	KOSPI		유통업	N	N	N	N	N	148600	900	2	0.61	927829500	6255	91.59	148900	150700	147000	192000	103400	147700	148334.05	6.85	995	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13716	5.34	0.58	12	0.07	27852.00	254415.00	174700	20231020	-14.94	110000	20221026	35.09	174700	-14.94	20231020	111000	33.87	20230103	174700	-14.94	20231020	111000	33.87	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
12	20231030	140327	57	100.00	KOSPI		유통업	N	N	N	N	N	148200	500	2	0.34	751198400	5070	74.24	148900	150700	147000	192000	103400	147700	148165.36	6.85	811	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13679	5.32	0.58	12	0.05	27852.00	254415.00	174700	20231020	-15.17	110000	20221026	34.73	174700	-15.17	20231020	111000	33.51	20230103	174700	-15.17	20231020	111000	33.51	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
13	20231030	130326	57	100.00	KOSPI		유통업	N	N	N	N	N	148600	900	2	0.61	614059900	4144	60.68	148900	150700	147000	192000	103400	147700	148180.48	6.85	585	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13716	5.34	0.58	12	0.04	27852.00	254415.00	174700	20231020	-14.94	110000	20221026	35.09	174700	-14.94	20231020	111000	33.87	20230103	174700	-14.94	20231020	111000	33.87	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
14	20231030	120323	57	100.00	KOSPI		유통업	N	N	N	N	N	150100	2400	2	1.62	519734400	3512	51.43	148900	150700	147000	192000	103400	147700	147988.15	6.85	616	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13855	5.39	0.59	12	0.04	27852.00	254415.00	174700	20231020	-14.08	110000	20221026	36.45	174700	-14.08	20231020	111000	35.23	20230103	174700	-14.08	20231020	111000	35.23	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
15	20231030	110323	57	100.00	KOSPI		유통업	N	N	N	N	N	148000	300	2	0.20	377308500	2555	37.41	148900	149400	147000	192000	103400	147700	147674.56	6.85	459	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13661	5.31	0.58	12	0.03	27852.00	254415.00	174700	20231020	-15.28	110000	20221026	34.55	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
16	20231030	100325	57	100.00	KOSPI		유통업	N	N	N	N	N	147500	-200	5	-0.14	305821000	2071	30.33	148900	149400	147000	192000	103400	147700	147668.28	6.85	351	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13615	5.30	0.58	12	0.02	27852.00	254415.00	174700	20231020	-15.57	110000	20221026	34.09	174700	-15.57	20231020	111000	32.88	20230103	174700	-15.57	20231020	111000	32.88	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
17	20231030	090321	57	100.00	KOSPI		유통업	N	N	N	N	N	148200	500	2	0.34	15027400	101	1.48	148900	149400	148200	192000	103400	147700	148786.14	6.85	-14	150433	149066	147633	146266	144833	148350	145550	462	44300	5000	109290	100	1	9230244	13679	5.32	0.58	12	0.00	27852.00	254415.00	174700	20231020	-15.17	110000	20221026	34.73	174700	-15.17	20231020	111000	33.51	20230103	174700	-15.17	20231020	111000	33.51	20230103	0.05	N	018670	5000	461 억	632472	N	N	0	N	N
18	20231027	160306	57	100.00	KOSPI		유통업	N	N	N	N	N	147700	600	2	0.41	1008525300	6829	63.68	149000	149000	146200	191200	103000	147100	147682.72	6.85	-1287	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13633	5.30	0.58	12	0.07	27852.00	254415.00	174700	20231020	-15.46	110000	20221026	34.27	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	111000	33.06	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
19	20231027	150324	57	100.00	KOSPI		유통업	N	N	N	N	N	147700	600	2	0.41	910588800	6166	57.50	149000	149000	146200	191200	103000	147100	147679.01	6.85	-1185	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13633	5.30	0.58	12	0.07	27852.00	254415.00	174700	20231020	-15.46	110000	20221026	34.27	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	111000	33.06	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
20	20231027	140323	57	100.00	KOSPI		유통업	N	N	N	N	N	147700	600	2	0.41	722647200	4895	45.65	149000	149000	146200	191200	103000	147100	147629.66	6.85	-1136	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13633	5.30	0.58	12	0.05	27852.00	254415.00	174700	20231020	-15.46	110000	20221026	34.27	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	111000	33.06	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
21	20231027	130321	57	100.00	KOSPI		유통업	N	N	N	N	N	147600	500	2	0.34	649152900	4397	41.00	149000	149000	146200	191200	103000	147100	147635.41	6.85	-1009	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13624	5.30	0.58	12	0.05	27852.00	254415.00	174700	20231020	-15.51	110000	20221026	34.18	174700	-15.51	20231020	111000	32.97	20230103	174700	-15.51	20231020	111000	32.97	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
22	20231027	120325	57	100.00	KOSPI		유통업	N	N	N	N	N	148000	900	2	0.61	548800800	3717	34.66	149000	149000	146200	191200	103000	147100	147646.17	6.85	-792	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13661	5.31	0.58	12	0.04	27852.00	254415.00	174700	20231020	-15.28	110000	20221026	34.55	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
23	20231027	110327	57	100.00	KOSPI		유통업	N	N	N	N	N	148000	900	2	0.61	491087700	3327	31.02	149000	149000	146200	191200	103000	147100	147606.76	6.85	-625	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13661	5.31	0.58	12	0.04	27852.00	254415.00	174700	20231020	-15.28	110000	20221026	34.55	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
24	20231027	100324	57	100.00	KOSPI		유통업	N	N	N	N	N	147600	500	2	0.34	394847100	2677	24.96	149000	149000	146200	191200	103000	147100	147496.12	6.85	-424	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13624	5.30	0.58	12	0.03	27852.00	254415.00	174700	20231020	-15.51	110000	20221026	34.18	174700	-15.51	20231020	111000	32.97	20230103	174700	-15.51	20231020	111000	32.97	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
25	20231027	090321	57	100.00	KOSPI		유통업	N	N	N	N	N	147200	100	2	0.07	57119800	386	3.60	149000	149000	147100	191200	103000	147100	147978.76	6.85	-182	151166	149132	148066	146032	144966	148600	145500	462	44100	5000	108850	100	1	9230244	13587	5.29	0.58	12	0.00	27852.00	254415.00	174700	20231020	-15.74	110000	20221026	33.82	174700	-15.74	20231020	111000	32.61	20230103	174700	-15.74	20231020	111000	32.61	20230103	0.04	N	018670	5000	461 억	632679	N	N	2	N	N
26	20231026	160318	57	100.00	KOSPI		유통업	N	N	N	N	N	147100	-4800	5	-3.16	1588095700	10720	86.59	149700	150100	147000	197400	106400	151900	148140.23	6.83	-58	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13578	5.28	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.80	110000	20221026	33.73	174700	-15.80	20231020	111000	32.52	20230103	174700	-15.80	20231020	110000	33.73	20221026	0.05	N	018670	5000	461 억	630886	N	N	2	N	N
27	20231026	150319	57	100.00	KOSPI		유통업	N	N	N	N	N	148100	-3800	5	-2.50	1502190400	10140	81.91	149700	150100	147000	197400	106400	151900	148141.30	6.83	-90	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13670	5.32	0.58	12	0.11	27852.00	254415.00	174700	20231020	-15.23	110000	20221026	34.64	174700	-15.23	20231020	111000	33.42	20230103	174700	-15.23	20231020	110000	34.64	20221026	0.05	N	018670	5000	461 억	630886	N	N	38	N	N
28	20231026	140320	57	100.00	KOSPI		유통업	N	N	N	N	N	148000	-3900	5	-2.57	1167383300	7884	63.68	149700	150100	147000	197400	106400	151900	148065.06	6.83	-182	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13661	5.31	0.58	12	0.09	27852.00	254415.00	174700	20231020	-15.28	110000	20221026	34.55	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	110000	34.55	20221026	0.05	N	018670	5000	461 억	630886	N	N	38	N	N
29	20231026	130319	57	100.00	KOSPI		유통업	N	N	N	N	N	148300	-3600	5	-2.37	895417600	6043	48.81	149700	150100	147000	197400	106400	151900	148168.18	6.83	-169	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13688	5.32	0.58	12	0.07	27852.00	254415.00	174700	20231020	-15.11	110000	20221026	34.82	174700	-15.11	20231020	111000	33.60	20230103	174700	-15.11	20231020	110000	34.82	20221026	0.05	N	018670	5000	461 억	630886	N	N	38	N	N
30	20231026	120319	57	100.00	KOSPI		유통업	N	N	N	N	N	148700	-3200	5	-2.11	745820400	5034	40.66	149700	150100	147000	197400	106400	151900	148149.16	6.83	-16	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13725	5.34	0.58	12	0.05	27852.00	254415.00	174700	20231020	-14.88	110000	20221026	35.18	174700	-14.88	20231020	111000	33.96	20230103	174700	-14.88	20231020	110000	35.18	20221026	0.05	N	018670	5000	461 억	630886	N	N	38	N	N
31	20231026	110322	57	100.00	KOSPI		유통업	N	N	N	N	N	148200	-3700	5	-2.44	605150300	4086	33.00	149700	150100	147000	197400	106400	151900	148094.04	6.83	53	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13679	5.32	0.58	12	0.04	27852.00	254415.00	174700	20231020	-15.17	110000	20221026	34.73	174700	-15.17	20231020	111000	33.51	20230103	174700	-15.17	20231020	110000	34.73	20221026	0.05	N	018670	5000	461 억	630886	N	N	38	N	N
32	20231026	100321	57	100.00	KOSPI		유통업	N	N	N	N	N	147700	-4200	5	-2.76	463149400	3131	25.29	149700	150100	147000	197400	106400	151900	147911.05	6.83	-10	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13633	5.30	0.58	12	0.03	27852.00	254415.00	174700	20231020	-15.46	110000	20221026	34.27	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	110000	34.27	20221026	0.05	N	018670	5000	461 억	630886	N	N	38	N	N
33	20231026	090319	57	100.00	KOSPI		유통업	N	N	N	N	N	149100	-2800	5	-1.84	50692700	339	2.74	149700	150100	148900	197400	106400	151900	149464.13	6.83	-181	155966	153932	150566	148532	145166	154950	149550	462	45500	5000	112400	100	1	9230244	13762	5.35	0.59	12	0.00	27852.00	254415.00	174700	20231020	-14.65	110000	20221026	35.55	174700	-14.65	20231020	111000	34.32	20230103	174700	-14.65	20231020	110000	35.55	20221026	0.05	N	018670	5000	461 억	630886	N	N	38	N	N
34	20231025	160320	57	100.00	KOSPI		유통업	N	N	N	N	N	151900	1800	2	1.20	1855128400	12377	65.69	150100	152600	147200	195100	105100	150100	149885.14	6.81	1245	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	14021	5.45	0.60	12	0.13	27852.00	254415.00	174700	20231020	-13.05	110000	20221026	38.09	174700	-13.05	20231020	111000	36.85	20230103	174700	-13.05	20231020	110000	38.09	20221026	0.04	N	018670	5000	461 억	628506	N	N	38	N	N
35	20231025	150321	57	100.00	KOSPI		유통업	N	N	N	N	N	151600	1500	2	1.00	1801858400	12026	63.83	150100	152600	147200	195100	105100	150100	149830.23	6.81	1290	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	13993	5.44	0.60	12	0.13	27852.00	254415.00	174700	20231020	-13.22	110000	20221026	37.82	174700	-13.22	20231020	111000	36.58	20230103	174700	-13.22	20231020	110000	37.82	20221026	0.04	N	018670	5000	461 억	628506	N	N	0	N	N
36	20231025	140318	57	100.00	KOSPI		유통업	N	N	N	N	N	151100	1000	2	0.67	1561063500	10440	55.41	150100	152000	147200	195100	105100	150100	149527.16	6.81	1469	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	13947	5.43	0.59	12	0.11	27852.00	254415.00	174700	20231020	-13.51	110000	20221026	37.36	174700	-13.51	20231020	111000	36.13	20230103	174700	-13.51	20231020	110000	37.36	20221026	0.04	N	018670	5000	461 억	628506	N	N	0	N	N
37	20231025	130320	57	100.00	KOSPI		유통업	N	N	N	N	N	150300	200	2	0.13	1434558200	9601	50.96	150100	152000	147200	195100	105100	150100	149417.58	6.81	1319	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	13873	5.40	0.59	12	0.10	27852.00	254415.00	174700	20231020	-13.97	110000	20221026	36.64	174700	-13.97	20231020	111000	35.41	20230103	174700	-13.97	20231020	110000	36.64	20221026	0.04	N	018670	5000	461 억	628506	N	N	0	N	N
38	20231025	120318	57	100.00	KOSPI		유통업	N	N	N	N	N	150800	700	2	0.47	1272907500	8524	45.24	150100	152000	147200	195100	105100	150100	149332.18	6.81	1286	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	13919	5.41	0.59	12	0.09	27852.00	254415.00	174700	20231020	-13.68	110000	20221026	37.09	174700	-13.68	20231020	111000	35.86	20230103	174700	-13.68	20231020	110000	37.09	20221026	0.04	N	018670	5000	461 억	628506	N	N	0	N	N
39	20231025	110318	57	100.00	KOSPI		유통업	N	N	N	N	N	149300	-800	5	-0.53	900988700	6055	32.14	150100	150300	147200	195100	105100	150100	148800.78	6.81	984	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	13781	5.36	0.59	12	0.07	27852.00	254415.00	174700	20231020	-14.54	110000	20221026	35.73	174700	-14.54	20231020	111000	34.50	20230103	174700	-14.54	20231020	110000	35.73	20221026	0.04	N	018670	5000	461 억	628506	N	N	0	N	N
40	20231025	100317	57	100.00	KOSPI		유통업	N	N	N	N	N	148100	-2000	5	-1.33	482780700	3245	17.22	150100	150300	147300	195100	105100	150100	148776.80	6.81	219	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	13670	5.32	0.58	12	0.04	27852.00	254415.00	174700	20231020	-15.23	110000	20221026	34.64	174700	-15.23	20231020	111000	33.42	20230103	174700	-15.23	20231020	110000	34.64	20221026	0.04	N	018670	5000	461 억	628506	N	N	0	N	N
41	20231025	090318	57	100.00	KOSPI		유통업	N	N	N	N	N	149200	-900	5	-0.60	65207900	436	2.31	150100	150100	149200	195100	105100	150100	149559.40	6.81	-54	161833	155966	152733	146866	143633	154350	145250	462	45000	5000	111070	100	1	9230244	13772	5.36	0.59	12	0.00	27852.00	254415.00	174700	20231020	-14.60	110000	20221026	35.64	174700	-14.60	20231020	111000	34.41	20230103	174700	-14.60	20231020	110000	35.64	20221026	0.04	N	018670	5000	461 억	628506	N	N	0	N	N
42	20231024	160313	57	100.00	KOSPI		유통업	N	N	N	N	N	150100	-6100	5	-3.91	2853041800	18831	89.41	154800	158600	149500	203000	109400	156200	151505.30	6.76	1753	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	13855	5.39	0.59	12	0.20	27852.00	254415.00	174700	20231020	-14.08	110000	20221026	36.45	174700	-14.08	20231020	111000	35.23	20230103	174700	-14.08	20231020	110000	36.45	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
43	20231024	150318	57	100.00	KOSPI		유통업	N	N	N	N	N	150100	-6100	5	-3.91	2643633600	17436	82.78	154800	158600	149500	203000	109400	156200	151616.64	6.76	1426	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	13855	5.39	0.59	12	0.19	27852.00	254415.00	174700	20231020	-14.08	110000	20221026	36.45	174700	-14.08	20231020	111000	35.23	20230103	174700	-14.08	20231020	110000	36.45	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
44	20231024	140312	57	100.00	KOSPI		유통업	N	N	N	N	N	151200	-5000	5	-3.20	1899995500	12479	59.25	154800	158600	149500	203000	109400	156200	152252.27	6.76	175	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	13956	5.43	0.59	12	0.14	27852.00	254415.00	174700	20231020	-13.45	110000	20221026	37.45	174700	-13.45	20231020	111000	36.22	20230103	174700	-13.45	20231020	110000	37.45	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
45	20231024	130317	57	100.00	KOSPI		유통업	N	N	N	N	N	150900	-5300	5	-3.39	1645015500	10788	51.22	154800	158600	149500	203000	109400	156200	152482.23	6.76	99	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	13928	5.42	0.59	12	0.12	27852.00	254415.00	174700	20231020	-13.62	110000	20221026	37.18	174700	-13.62	20231020	111000	35.95	20230103	174700	-13.62	20231020	110000	37.18	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
46	20231024	120320	57	100.00	KOSPI		유통업	N	N	N	N	N	151600	-4600	5	-2.94	1213258100	7917	37.59	154800	158600	150600	203000	109400	156200	153243.47	6.76	-235	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	13993	5.44	0.60	12	0.09	27852.00	254415.00	174700	20231020	-13.22	110000	20221026	37.82	174700	-13.22	20231020	111000	36.58	20230103	174700	-13.22	20231020	110000	37.82	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
47	20231024	110315	57	100.00	KOSPI		유통업	N	N	N	N	N	151600	-4600	5	-2.94	951127000	6186	29.37	154800	158600	150800	203000	109400	156200	153750.81	6.76	-63	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	13993	5.44	0.60	12	0.07	27852.00	254415.00	174700	20231020	-13.22	110000	20221026	37.82	174700	-13.22	20231020	111000	36.58	20230103	174700	-13.22	20231020	110000	37.82	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
48	20231024	100314	57	100.00	KOSPI		유통업	N	N	N	N	N	153000	-3200	5	-2.05	586896400	3786	17.98	154800	158600	152600	203000	109400	156200	155014.41	6.76	42	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	14122	5.49	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.42	110000	20221026	39.09	174700	-12.42	20231020	111000	37.84	20230103	174700	-12.42	20231020	110000	39.09	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
49	20231024	090315	57	100.00	KOSPI		유통업	N	N	N	N	N	156600	400	2	0.26	59395700	382	1.81	154800	156600	154500	203000	109400	156200	155466.94	6.76	66	163400	159800	156300	152700	149200	158050	150950	462	46800	5000	115580	100	1	9230244	14455	5.62	0.62	12	0.00	27852.00	254415.00	174700	20231020	-10.36	110000	20221026	42.36	174700	-10.36	20231020	111000	41.08	20230103	174700	-10.36	20231020	110000	42.36	20221026	0.07	N	018670	5000	461 억	623784	N	N	0	N	N
50	20231023	160311	57	100.00	KOSPI		유통업	N	N	N	N	N	156200	-3900	5	-2.44	3274479300	21042	33.07	159400	159900	152800	208000	112100	160100	155615.69	6.69	2800	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14418	5.61	0.61	12	0.23	27852.00	254415.00	174700	20231020	-10.59	110000	20221026	42.00	174700	-10.59	20231020	111000	40.72	20230103	174700	-10.59	20231020	110000	42.00	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
51	20231023	150310	57	100.00	KOSPI		유통업	N	N	N	N	N	155900	-4200	5	-2.62	3145558600	20217	31.77	159400	159900	152800	208000	112100	160100	155589.11	6.69	3139	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14390	5.60	0.61	12	0.22	27852.00	254415.00	174700	20231020	-10.76	110000	20221026	41.73	174700	-10.76	20231020	111000	40.45	20230103	174700	-10.76	20231020	110000	41.73	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
52	20231023	140313	57	100.00	KOSPI		유통업	N	N	N	N	N	156400	-3700	5	-2.31	2625932300	16877	26.52	159400	159900	152800	208000	112100	160100	155591.56	6.69	3901	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14436	5.62	0.61	12	0.18	27852.00	254415.00	174700	20231020	-10.48	110000	20221026	42.18	174700	-10.48	20231020	111000	40.90	20230103	174700	-10.48	20231020	110000	42.18	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
53	20231023	130312	57	100.00	KOSPI		유통업	N	N	N	N	N	155800	-4300	5	-2.69	2229219500	14337	22.53	159400	159900	152800	208000	112100	160100	155486.20	6.69	3368	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14381	5.59	0.61	12	0.16	27852.00	254415.00	174700	20231020	-10.82	110000	20221026	41.64	174700	-10.82	20231020	111000	40.36	20230103	174700	-10.82	20231020	110000	41.64	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
54	20231023	120311	57	100.00	KOSPI		유통업	N	N	N	N	N	155800	-4300	5	-2.69	2056080400	13226	20.79	159400	159900	152800	208000	112100	160100	155456.41	6.69	3131	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14381	5.59	0.61	12	0.14	27852.00	254415.00	174700	20231020	-10.82	110000	20221026	41.64	174700	-10.82	20231020	111000	40.36	20230103	174700	-10.82	20231020	110000	41.64	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
55	20231023	110311	57	100.00	KOSPI		유통업	N	N	N	N	N	157200	-2900	5	-1.81	1838427200	11830	18.59	159400	159900	152800	208000	112100	160100	155402.63	6.69	2865	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14510	5.64	0.62	12	0.13	27852.00	254415.00	174700	20231020	-10.02	110000	20221026	42.91	174700	-10.02	20231020	111000	41.62	20230103	174700	-10.02	20231020	110000	42.91	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
56	20231023	100309	57	100.00	KOSPI		유통업	N	N	N	N	N	154700	-5400	5	-3.37	1243639200	7980	12.54	159400	159900	153500	208000	112100	160100	155842.91	6.69	1748	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14279	5.55	0.61	12	0.09	27852.00	254415.00	174700	20231020	-11.45	110000	20221026	40.64	174700	-11.45	20231020	111000	39.37	20230103	174700	-11.45	20231020	110000	40.64	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
57	20231023	090315	57	100.00	KOSPI		유통업	N	N	N	N	N	157800	-2300	5	-1.44	123209900	776	1.22	159400	159900	157700	208000	112100	160100	158770.50	6.69	-54	180166	170132	164666	154632	149166	167400	151900	462	47900	5000	118470	100	1	9230244	14565	5.67	0.62	12	0.01	27852.00	254415.00	174700	20231020	-9.67	110000	20221026	43.45	174700	-9.67	20231020	111000	42.16	20230103	174700	-9.67	20231020	110000	43.45	20221026	0.07	N	018670	5000	461 억	617938	N	N	85	N	N
58	20231020	160311	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	160100	-9800	5	-5.77	10699190900	63518	214.92	170000	174700	159200	220500	119000	169900	168449.76	6.52	63	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	14778	5.75	0.63	12	0.69	27852.00	254415.00	174700	20231020	-8.36	110000	20221026	45.55	174700	-8.36	20231020	111000	44.23	20230103	174700	-8.36	20231020	110000	45.55	20221026	0.07	N	018670	5000	461 억	601987	N	N	85	N	N
59	20231020	150310	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	161700	-8200	5	-4.83	10195093000	60384	204.32	170000	174700	159200	220500	119000	169900	168837.66	6.52	-541	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	14925	5.81	0.64	12	0.65	27852.00	254415.00	174700	20231020	-7.44	110000	20221026	47.00	174700	-7.44	20231020	111000	45.68	20230103	174700	-7.44	20231020	110000	47.00	20221026	0.07	N	018670	5000	461 억	601987	N	N	0	N	N
60	20231020	140312	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	163000	-6900	5	-4.06	8475221900	49708	168.19	170000	174700	162700	220500	119000	169900	170500.16	6.52	-4201	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	15045	5.85	0.64	12	0.54	27852.00	254415.00	174700	20231020	-6.70	110000	20221026	48.18	174700	-6.70	20231020	111000	46.85	20230103	174700	-6.70	20231020	110000	48.18	20221026	0.07	N	018670	5000	461 억	601987	N	N	0	N	N
61	20231020	130305	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	169100	-800	5	-0.47	6928085300	40364	136.58	170000	174700	167300	220500	119000	169900	171640.21	6.52	-4633	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	15608	6.07	0.66	12	0.44	27852.00	254415.00	174700	20231020	-3.21	110000	20221026	53.73	174700	-3.21	20231020	111000	52.34	20230103	174700	-3.21	20231020	110000	53.73	20221026	0.07	N	018670	5000	461 억	601987	N	N	0	N	N
62	20231020	120308	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	170500	600	2	0.35	5792417200	33667	113.92	170000	174700	167300	220500	119000	169900	172050.29	6.52	-4661	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	15738	6.12	0.67	12	0.36	27852.00	254415.00	174700	20231020	-2.40	110000	20221026	55.00	174700	-2.40	20231020	111000	53.60	20230103	174700	-2.40	20231020	110000	55.00	20221026	0.07	N	018670	5000	461 억	601987	N	N	0	N	N
63	20231020	110311	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	171900	2000	2	1.18	5129008000	29801	100.84	170000	174700	167300	220500	119000	169900	172108.59	6.52	-4292	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	15867	6.17	0.68	12	0.32	27852.00	254415.00	174700	20231020	-1.60	110000	20221026	56.27	174700	-1.60	20231020	111000	54.86	20230103	174700	-1.60	20231020	110000	56.27	20221026	0.07	N	018670	5000	461 억	601987	N	N	0	N	N
64	20231020	100309	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	172000	2100	2	1.24	4050688700	23525	79.60	170000	174700	167300	220500	119000	169900	172186.55	6.52	-4114	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	15876	6.18	0.68	12	0.25	27852.00	254415.00	174700	20231020	-1.55	110000	20221026	56.36	174700	-1.55	20231020	111000	54.95	20230103	174700	-1.55	20231020	110000	56.36	20221026	0.07	N	018670	5000	461 억	601987	N	N	0	N	N
65	20231020	090310	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	170000	100	2	0.06	433314100	2545	8.61	170000	170800	169900	220500	119000	169900	170260.94	6.52	97	173966	171932	167866	165832	161766	172950	166850	462	50600	5000	125720	100	1	9230244	15691	6.10	0.67	12	0.03	27852.00	254415.00	170800	20231020	-0.47	110000	20221026	54.55	170800	-0.47	20231020	111000	53.15	20230103	170800	-0.47	20231020	110000	54.55	20221026	0.07	N	018670	5000	461 억	601987	N	N	0	N	N
66	20231019	160308	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	169900	5300	2	3.22	4924735000	29422	131.09	166800	169900	163800	213500	115300	164600	167369.84	6.44	763	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15682	6.10	0.67	12	0.32	27852.00	254415.00	169900	20231019	0.00	109500	20221017	55.16	169900	0.00	20231019	111000	53.06	20230103	169900	0.00	20231019	110000	54.45	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
67	20231019	150308	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	168900	4300	2	2.61	4287186300	25658	114.32	166800	168900	163800	213500	115300	164600	167089.65	6.44	994	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15590	6.06	0.66	12	0.28	27852.00	254415.00	168900	20231019	0.00	109500	20221017	54.25	168900	0.00	20231019	111000	52.16	20230103	168900	0.00	20231019	110000	53.55	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
68	20231019	140308	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	167400	2800	2	1.70	3496863600	20962	93.40	166800	168700	163800	213500	115300	164600	166819.18	6.44	708	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15451	6.01	0.66	12	0.23	27852.00	254415.00	168700	20231019	-0.77	109500	20221017	52.88	168700	-0.77	20231019	111000	50.81	20230103	168700	-0.77	20231019	110000	52.18	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
69	20231019	130307	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	167600	3000	2	1.82	3078701500	18466	82.28	166800	168700	163800	213500	115300	164600	166722.71	6.44	416	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15470	6.02	0.66	12	0.20	27852.00	254415.00	168700	20231019	-0.65	109500	20221017	53.06	168700	-0.65	20231019	111000	50.99	20230103	168700	-0.65	20231019	110000	52.36	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
70	20231019	120307	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	167200	2600	2	1.58	2588063000	15542	69.25	166800	168700	163800	213500	115300	164600	166520.59	6.44	265	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15433	6.00	0.66	12	0.17	27852.00	254415.00	168700	20231019	-0.89	109500	20221017	52.69	168700	-0.89	20231019	111000	50.63	20230103	168700	-0.89	20231019	110000	52.00	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
71	20231019	110308	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	166900	2300	2	1.40	1905718200	11471	51.11	166800	168700	163800	213500	115300	164600	166133.57	6.44	193	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15405	5.99	0.66	12	0.12	27852.00	254415.00	168700	20231019	-1.07	109500	20221017	52.42	168700	-1.07	20231019	111000	50.36	20230103	168700	-1.07	20231019	110000	51.73	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
72	20231019	100306	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	166000	1400	2	0.85	1379856700	8319	37.07	166800	168700	163800	213500	115300	164600	165868.10	6.44	425	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15322	5.96	0.65	12	0.09	27852.00	254415.00	168700	20231019	-1.60	109500	20221017	51.60	168700	-1.60	20231019	111000	49.55	20230103	168700	-1.60	20231019	110000	50.91	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
73	20231019	090309	57	100.00	KOSPI		유통업	N	N	N	N	N	165000	400	2	0.24	69939100	421	1.88	166800	166800	164800	213500	115300	164600	166126.13	6.44	-90	172066	168332	163466	159732	154866	170200	161600	462	48900	5000	121800	100	1	9230244	15230	5.92	0.65	12	0.00	27852.00	254415.00	167200	20231018	-1.32	109500	20221017	50.68	167200	-1.32	20231018	111000	48.65	20230103	167200	-1.32	20231018	110000	50.00	20221026	0.07	N	018670	5000	461 억	594304	N	N	0	N	N
74	20231018	160308	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	164600	6000	2	3.78	3672866600	22369	124.20	158600	167200	158600	206000	111100	158600	164194.29	6.38	3185	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	15193	5.91	0.65	12	0.24	27852.00	254415.00	167200	20231018	-1.56	109500	20221017	50.32	167200	-1.56	20231018	111000	48.29	20230103	167200	-1.56	20231018	110000	49.64	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
75	20231018	150305	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	163400	4800	2	3.03	3538647000	21548	119.64	158600	167200	158600	206000	111100	158600	164221.60	6.38	3080	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	15082	5.87	0.64	12	0.23	27852.00	254415.00	167200	20231018	-2.27	109500	20221017	49.22	167200	-2.27	20231018	111000	47.21	20230103	167200	-2.27	20231018	110000	48.55	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
76	20231018	140304	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	163700	5100	2	3.22	3231936300	19674	109.23	158600	167200	158600	206000	111100	158600	164274.49	6.38	2574	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	15110	5.88	0.64	12	0.21	27852.00	254415.00	167200	20231018	-2.09	109500	20221017	49.50	167200	-2.09	20231018	111000	47.48	20230103	167200	-2.09	20231018	110000	48.82	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
77	20231018	130302	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	164500	5900	2	3.72	2887647300	17583	97.62	158600	167200	158600	206000	111100	158600	164229.50	6.38	2668	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	15184	5.91	0.65	12	0.19	27852.00	254415.00	167200	20231018	-1.61	109500	20221017	50.23	167200	-1.61	20231018	111000	48.20	20230103	167200	-1.61	20231018	110000	49.55	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
78	20231018	120307	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	162400	3800	2	2.40	2583695200	15723	87.30	158600	167200	158600	206000	111100	158600	164325.84	6.38	2719	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	14990	5.83	0.64	12	0.17	27852.00	254415.00	167200	20231018	-2.87	109500	20221017	48.31	167200	-2.87	20231018	111000	46.31	20230103	167200	-2.87	20231018	110000	47.64	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
79	20231018	110305	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	166500	7900	2	4.98	2035328300	12384	68.76	158600	167200	158600	206000	111100	158600	164351.45	6.38	2467	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	15368	5.98	0.65	12	0.13	27852.00	254415.00	167200	20231018	-0.42	109500	20221017	52.05	167200	-0.42	20231018	111000	50.00	20230103	167200	-0.42	20231018	110000	51.36	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
80	20231018	100306	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	166300	7700	2	4.85	1291757000	7908	43.91	158600	166500	158600	206000	111100	158600	163348.13	6.38	2396	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	15350	5.97	0.65	12	0.09	27852.00	254415.00	166500	20231018	-0.12	109500	20221017	51.87	166500	-0.12	20231018	111000	49.82	20230103	166500	-0.12	20231018	110000	51.18	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
81	20231018	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	159800	1200	2	0.76	6056100	38	0.21	158600	159800	158600	206000	111100	158600	159371.05	6.38	4	163800	161200	159400	156800	155000	160300	155900	462	47400	5000	117360	100	1	9230244	14750	5.74	0.63	12	0.00	27852.00	254415.00	165800	20231016	-3.62	109500	20221017	45.94	165800	-3.62	20231016	111000	43.96	20230103	165800	-3.62	20231016	110000	45.27	20221026	0.07	N	018670	5000	461 억	588582	N	N	11	N	N
82	20231017	160307	57	100.00	KOSPI		유통업	N	N	N	N	N	158600	-2900	5	-1.80	2854401900	18004	47.25	162000	162000	157600	209500	113100	161500	158542.65	6.31	3411	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14639	5.69	0.62	12	0.20	27852.00	254415.00	165800	20231016	-4.34	109500	20221017	44.84	165800	-4.34	20231016	111000	42.88	20230103	165800	-4.34	20231016	109500	44.84	20221017	0.07	N	018670	5000	461 억	582608	N	N	11	N	N
83	20231017	150305	57	100.00	KOSPI		유통업	N	N	N	N	N	158300	-3200	5	-1.98	2760604600	17413	45.70	162000	162000	157600	209500	113100	161500	158536.99	6.31	3238	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14611	5.68	0.62	12	0.19	27852.00	254415.00	165800	20231016	-4.52	109500	20221017	44.57	165800	-4.52	20231016	111000	42.61	20230103	165800	-4.52	20231016	109500	44.57	20221017	0.07	N	018670	5000	461 억	582608	N	N	0	N	N
84	20231017	140307	57	100.00	KOSPI		유통업	N	N	N	N	N	158300	-3200	5	-1.98	2353760100	14841	38.95	162000	162000	157600	209500	113100	161500	158598.48	6.31	2969	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14611	5.68	0.62	12	0.16	27852.00	254415.00	165800	20231016	-4.52	109500	20221017	44.57	165800	-4.52	20231016	111000	42.61	20230103	165800	-4.52	20231016	109500	44.57	20221017	0.07	N	018670	5000	461 억	582608	N	N	0	N	N
85	20231017	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	158000	-3500	5	-2.17	1941386400	12240	32.13	162000	162000	157600	209500	113100	161500	158610.00	6.31	2188	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14584	5.67	0.62	12	0.13	27852.00	254415.00	165800	20231016	-4.70	109500	20221017	44.29	165800	-4.70	20231016	111000	42.34	20230103	165800	-4.70	20231016	109500	44.29	20221017	0.07	N	018670	5000	461 억	582608	N	N	0	N	N
86	20231017	120306	57	100.00	KOSPI		유통업	N	N	N	N	N	158800	-2700	5	-1.67	1665829400	10501	27.56	162000	162000	157600	209500	113100	161500	158635.31	6.31	1686	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14658	5.70	0.62	12	0.11	27852.00	254415.00	165800	20231016	-4.22	109500	20221017	45.02	165800	-4.22	20231016	111000	43.06	20230103	165800	-4.22	20231016	109500	45.02	20221017	0.07	N	018670	5000	461 억	582608	N	N	0	N	N
87	20231017	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	158700	-2800	5	-1.73	1280200700	8066	21.17	162000	162000	157600	209500	113100	161500	158715.68	6.31	882	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14648	5.70	0.62	12	0.09	27852.00	254415.00	165800	20231016	-4.28	109500	20221017	44.93	165800	-4.28	20231016	111000	42.97	20230103	165800	-4.28	20231016	109500	44.93	20221017	0.07	N	018670	5000	461 억	582608	N	N	0	N	N
88	20231017	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	157700	-3800	5	-2.35	976404000	6150	16.14	162000	162000	157600	209500	113100	161500	158764.88	6.31	140	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14556	5.66	0.62	12	0.07	27852.00	254415.00	165800	20231016	-4.89	109500	20221017	44.02	165800	-4.89	20231016	111000	42.07	20230103	165800	-4.89	20231016	109500	44.02	20221017	0.07	N	018670	5000	461 억	582608	N	N	0	N	N
89	20231017	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	160000	-1500	5	-0.93	98600000	612	1.61	162000	162000	159600	209500	113100	161500	161111.11	6.31	-199	169166	165332	161966	158132	154766	167250	160050	462	48000	5000	119510	100	1	9230244	14768	5.74	0.63	12	0.01	27852.00	254415.00	165800	20231016	-3.50	109500	20221017	46.12	165800	-3.50	20231016	111000	44.14	20230103	165800	-3.50	20231016	109500	46.12	20221017	0.07	N	018670	5000	461 억	582608	N	N	0	N	N
90	20231016	160303	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	161500	3000	2	1.89	6167676300	37934	266.84	158600	165800	158600	206000	111000	158500	162590.67	6.29	152	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	14907	5.80	0.63	12	0.41	27852.00	254415.00	165800	20231016	-2.59	109500	20221017	47.49	165800	-2.59	20231016	111000	45.50	20230103	165800	-2.59	20231016	109500	47.49	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
91	20231016	150303	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	161000	2500	2	1.58	5633072100	34595	243.35	158600	165800	158600	206000	111000	158500	162829.08	6.29	-266	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	14861	5.78	0.63	12	0.37	27852.00	254415.00	165800	20231016	-2.90	109500	20221017	47.03	165800	-2.90	20231016	111000	45.05	20230103	165800	-2.90	20231016	109500	47.03	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
92	20231016	140303	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	161500	3000	2	1.89	4890905300	30017	211.15	158600	165800	158600	206000	111000	158500	162937.85	6.29	-1321	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	14907	5.80	0.63	12	0.33	27852.00	254415.00	165800	20231016	-2.59	109500	20221017	47.49	165800	-2.59	20231016	111000	45.50	20230103	165800	-2.59	20231016	109500	47.49	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
93	20231016	130303	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	164500	6000	2	3.79	4251396300	26073	183.41	158600	165800	158600	206000	111000	158500	163057.43	6.29	-1702	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	15184	5.91	0.65	12	0.28	27852.00	254415.00	165800	20231016	-0.78	109500	20221017	50.23	165800	-0.78	20231016	111000	48.20	20230103	165800	-0.78	20231016	109500	50.23	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
94	20231016	120304	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	164800	6300	2	3.97	3454472700	21250	149.48	158600	165800	158600	206000	111000	158500	162563.42	6.29	-402	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	15211	5.92	0.65	12	0.23	27852.00	254415.00	165800	20231016	-0.60	109500	20221017	50.50	165800	-0.60	20231016	111000	48.47	20230103	165800	-0.60	20231016	109500	50.50	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
95	20231016	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	163900	5400	2	3.41	2332895400	14428	101.49	158600	164000	158600	206000	111000	158500	161692.22	6.29	14	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	15128	5.88	0.64	12	0.16	27852.00	254415.00	164400	20230919	-0.30	109500	20221017	49.68	164400	-0.30	20230919	111000	47.66	20230103	164400	-0.30	20230919	109500	49.68	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
96	20231016	100300	57	100.00	KOSPI		유통업	N	N	N	N	N	160300	1800	2	1.14	1542019400	9565	67.28	158600	163500	158600	206000	111000	158500	161214.78	6.29	-885	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	14796	5.76	0.63	12	0.10	27852.00	254415.00	164400	20230919	-2.49	109500	20221017	46.39	164400	-2.49	20230919	111000	44.41	20230103	164400	-2.49	20230919	109500	46.39	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
97	20231016	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	161800	3300	2	2.08	136419700	851	5.99	158600	161800	158600	206000	111000	158500	160305.17	6.29	237	162233	160366	157233	155366	152233	161300	156300	462	47500	5000	117290	100	1	9230244	14935	5.81	0.64	12	0.01	27852.00	254415.00	164400	20230919	-1.58	109500	20221017	47.76	164400	-1.58	20230919	111000	45.77	20230103	164400	-1.58	20230919	109500	47.76	20221017	0.07	N	018670	5000	461 억	580136	N	N	0	N	N
98	20231012	160307	57	100.00	KOSPI		유통업	N	N	N	N	N	156000	3900	2	2.56	1974603000	12808	178.53	152100	156000	150500	197700	106500	152100	154168.07	6.22	1400	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	14399	5.60	0.61	12	0.14	27852.00	254415.00	164400	20230919	-5.11	109500	20221017	42.47	164400	-5.11	20230919	111000	40.54	20230103	164400	-5.11	20230919	109500	42.47	20221017	0.07	N	018670	5000	461 억	574289	N	N	9	N	N
99	20231012	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	155500	3400	2	2.24	1861546400	12083	168.43	152100	156000	150500	197700	106500	152100	154063.26	6.22	1183	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	14353	5.58	0.61	12	0.13	27852.00	254415.00	164400	20230919	-5.41	109500	20221017	42.01	164400	-5.41	20230919	111000	40.09	20230103	164400	-5.41	20230919	109500	42.01	20221017	0.07	N	018670	5000	461 억	574289	N	N	5	N	N
100	20231012	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	155800	3700	2	2.43	1509638900	9824	136.94	152100	156000	150500	197700	106500	152100	153668.45	6.22	493	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	14381	5.59	0.61	12	0.11	27852.00	254415.00	164400	20230919	-5.23	109500	20221017	42.28	164400	-5.23	20230919	111000	40.36	20230103	164400	-5.23	20230919	109500	42.28	20221017	0.07	N	018670	5000	461 억	574289	N	N	5	N	N
101	20231012	130303	57	100.00	KOSPI		유통업	N	N	N	N	N	155300	3200	2	2.10	1269141400	8275	115.35	152100	155800	150500	197700	106500	152100	153370.56	6.22	259	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	14335	5.58	0.61	12	0.09	27852.00	254415.00	164400	20230919	-5.54	109500	20221017	41.83	164400	-5.54	20230919	111000	39.91	20230103	164400	-5.54	20230919	109500	41.83	20221017	0.07	N	018670	5000	461 억	574289	N	N	5	N	N
102	20231012	120309	57	100.00	KOSPI		유통업	N	N	N	N	N	154400	2300	2	1.51	973708600	6369	88.78	152100	154500	150500	197700	106500	152100	152882.49	6.22	-119	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	14251	5.54	0.61	12	0.07	27852.00	254415.00	164400	20230919	-6.08	109500	20221017	41.00	164400	-6.08	20230919	111000	39.10	20230103	164400	-6.08	20230919	109500	41.00	20221017	0.07	N	018670	5000	461 억	574289	N	N	5	N	N
103	20231012	110306	57	100.00	KOSPI		유통업	N	N	N	N	N	151800	-300	5	-0.20	717608500	4699	65.50	152100	154400	150500	197700	106500	152100	152715.15	6.22	-381	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	14012	5.45	0.60	12	0.05	27852.00	254415.00	164400	20230919	-7.66	109500	20221017	38.63	164400	-7.66	20230919	111000	36.76	20230103	164400	-7.66	20230919	109500	38.63	20221017	0.07	N	018670	5000	461 억	574289	N	N	5	N	N
104	20231012	100305	57	100.00	KOSPI		유통업	N	N	N	N	N	153400	1300	2	0.85	422179100	2772	38.64	152100	153600	150500	197700	106500	152100	152301.26	6.22	-19	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	14159	5.51	0.60	12	0.03	27852.00	254415.00	164400	20230919	-6.69	109500	20221017	40.09	164400	-6.69	20230919	111000	38.20	20230103	164400	-6.69	20230919	109500	40.09	20221017	0.07	N	018670	5000	461 억	574289	N	N	5	N	N
105	20231012	090306	57	100.00	KOSPI		유통업	N	N	N	N	N	150700	-1400	5	-0.92	53415500	352	4.91	152100	152100	150700	197700	106500	152100	151748.58	6.22	-238	154700	153400	151000	149700	147300	154050	150350	462	45600	5000	112550	100	1	9230244	13910	5.41	0.59	12	0.00	27852.00	254415.00	164400	20230919	-8.33	109500	20221017	37.63	164400	-8.33	20230919	111000	35.77	20230103	164400	-8.33	20230919	109500	37.63	20221017	0.07	N	018670	5000	461 억	574289	N	N	5	N	N
106	20231011	160304	57	100.00	KOSPI		유통업	N	N	N	N	N	152100	2800	2	1.88	1077726000	7172	56.82	149300	152300	148600	194000	104600	149300	150267.52	6.20	1462	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	14039	5.46	0.60	12	0.08	27852.00	254415.00	164400	20230919	-7.48	109000	20221006	39.54	164400	-7.48	20230919	111000	37.03	20230103	164400	-7.48	20230919	109500	38.90	20221017	0.07	N	018670	5000	461 억	572271	N	N	5	N	N
107	20231011	150304	57	100.00	KOSPI		유통업	N	N	N	N	N	152200	2900	2	1.94	1036177500	6899	54.66	149300	152300	148600	194000	104600	149300	150192.42	6.20	1422	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	14048	5.46	0.60	12	0.07	27852.00	254415.00	164400	20230919	-7.42	109000	20221006	39.63	164400	-7.42	20230919	111000	37.12	20230103	164400	-7.42	20230919	109500	39.00	20221017	0.07	N	018670	5000	461 억	572271	N	N	6	N	N
108	20231011	140307	57	100.00	KOSPI		유통업	N	N	N	N	N	151000	1700	2	1.14	892884700	5953	47.16	149300	152200	148600	194000	104600	149300	149989.03	6.20	872	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	13938	5.42	0.59	12	0.06	27852.00	254415.00	164400	20230919	-8.15	109000	20221006	38.53	164400	-8.15	20230919	111000	36.04	20230103	164400	-8.15	20230919	109500	37.90	20221017	0.07	N	018670	5000	461 억	572271	N	N	6	N	N
109	20231011	130302	57	100.00	KOSPI		유통업	N	N	N	N	N	151800	2500	2	1.67	826850800	5517	43.71	149300	152200	148600	194000	104600	149300	149873.26	6.20	811	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	14012	5.45	0.60	12	0.06	27852.00	254415.00	164400	20230919	-7.66	109000	20221006	39.27	164400	-7.66	20230919	111000	36.76	20230103	164400	-7.66	20230919	109500	38.63	20221017	0.07	N	018670	5000	461 억	572271	N	N	6	N	N
110	20231011	120307	57	100.00	KOSPI		유통업	N	N	N	N	N	150900	1600	2	1.07	645242600	4319	34.22	149300	150900	148600	194000	104600	149300	149396.30	6.20	810	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	13928	5.42	0.59	12	0.05	27852.00	254415.00	164400	20230919	-8.21	109000	20221006	38.44	164400	-8.21	20230919	111000	35.95	20230103	164400	-8.21	20230919	109500	37.81	20221017	0.07	N	018670	5000	461 억	572271	N	N	6	N	N
111	20231011	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	149400	100	2	0.07	465629800	3120	24.72	149300	150300	148600	194000	104600	149300	149240.32	6.20	385	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	13790	5.36	0.59	12	0.03	27852.00	254415.00	164400	20230919	-9.12	109000	20221006	37.06	164400	-9.12	20230919	111000	34.59	20230103	164400	-9.12	20230919	109500	36.44	20221017	0.07	N	018670	5000	461 억	572271	N	N	6	N	N
112	20231011	100303	57	100.00	KOSPI		유통업	N	N	N	N	N	149500	200	2	0.13	200623900	1344	10.65	149300	150300	148600	194000	104600	149300	149273.74	6.20	311	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	13799	5.37	0.59	12	0.01	27852.00	254415.00	164400	20230919	-9.06	109000	20221006	37.16	164400	-9.06	20230919	111000	34.68	20230103	164400	-9.06	20230919	109500	36.53	20221017	0.07	N	018670	5000	461 억	572271	N	N	6	N	N
113	20231011	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	150100	800	2	0.54	10764600	72	0.57	149300	150100	149300	194000	104600	149300	149508.33	6.20	21	158966	154132	151466	146632	143966	152800	145300	462	44700	5000	110480	100	1	9230244	13855	5.39	0.59	12	0.00	27852.00	254415.00	164400	20230919	-8.70	109000	20221006	37.71	164400	-8.70	20230919	111000	35.23	20230103	164400	-8.70	20230919	109500	37.08	20221017	0.07	N	018670	5000	461 억	572271	N	N	6	N	N
114	20231010	160301	57	100.00	KOSPI		유통업	N	N	N	N	N	149300	-2900	5	-1.91	1918907800	12586	213.97	153600	156300	148800	197800	106600	152200	152478.83	6.19	1358	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	13781	5.36	0.59	12	0.14	27852.00	254415.00	164400	20230919	-9.18	108000	20221005	38.24	164400	-9.18	20230919	111000	34.50	20230103	164400	-9.18	20230919	109500	36.35	20221017	0.07	N	018670	5000	461 억	571345	N	N	6	N	N
115	20231010	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	149900	-2300	5	-1.51	1841103200	12066	205.13	153600	156300	148800	197800	106600	152200	152586.04	6.19	1147	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	13836	5.38	0.59	12	0.13	27852.00	254415.00	164400	20230919	-8.82	108000	20221005	38.80	164400	-8.82	20230919	111000	35.05	20230103	164400	-8.82	20230919	109500	36.89	20221017	0.07	N	018670	5000	461 억	571345	N	N	17	N	N
116	20231010	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	150300	-1900	5	-1.25	1635520400	10697	181.86	153600	156300	148800	197800	106600	152200	152895.24	6.19	853	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	13873	5.40	0.59	12	0.12	27852.00	254415.00	164400	20230919	-8.58	108000	20221005	39.17	164400	-8.58	20230919	111000	35.41	20230103	164400	-8.58	20230919	109500	37.26	20221017	0.07	N	018670	5000	461 억	571345	N	N	17	N	N
117	20231010	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	150200	-2000	5	-1.31	1380260500	8991	152.86	153600	156300	149500	197800	106600	152200	153515.79	6.19	452	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	13864	5.39	0.59	12	0.10	27852.00	254415.00	164400	20230919	-8.64	108000	20221005	39.07	164400	-8.64	20230919	111000	35.32	20230103	164400	-8.64	20230919	109500	37.17	20221017	0.07	N	018670	5000	461 억	571345	N	N	17	N	N
118	20231010	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	151200	-1000	5	-0.66	1185464400	7696	130.84	153600	156300	151100	197800	106600	152200	154036.43	6.19	139	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	13956	5.43	0.59	12	0.08	27852.00	254415.00	164400	20230919	-8.03	108000	20221005	40.00	164400	-8.03	20230919	111000	36.22	20230103	164400	-8.03	20230919	109500	38.08	20221017	0.07	N	018670	5000	461 억	571345	N	N	17	N	N
119	20231010	110254	57	100.00	KOSPI		유통업	N	N	N	N	N	152300	100	2	0.07	1045203000	6770	115.10	153600	156300	151400	197800	106600	152200	154387.44	6.19	-64	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	14058	5.47	0.60	12	0.07	27852.00	254415.00	164400	20230919	-7.36	108000	20221005	41.02	164400	-7.36	20230919	111000	37.21	20230103	164400	-7.36	20230919	109500	39.09	20221017	0.07	N	018670	5000	461 억	571345	N	N	17	N	N
120	20231010	100258	57	100.00	KOSPI		유통업	N	N	N	N	N	154600	2400	2	1.58	809217500	5227	88.86	153600	156300	152600	197800	106600	152200	154814.90	6.19	471	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	14270	5.55	0.61	12	0.06	27852.00	254415.00	164400	20230919	-5.96	108000	20221005	43.15	164400	-5.96	20230919	111000	39.28	20230103	164400	-5.96	20230919	109500	41.19	20221017	0.07	N	018670	5000	461 억	571345	N	N	17	N	N
121	20231010	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	154500	2300	2	1.51	73414600	477	8.11	153600	154700	153400	197800	106600	152200	153909.01	6.19	87	154200	153200	151500	150500	148800	153700	151000	462	45600	5000	112620	100	1	9230244	14261	5.55	0.61	12	0.01	27852.00	254415.00	164400	20230919	-6.02	108000	20221005	43.06	164400	-6.02	20230919	111000	39.19	20230103	164400	-6.02	20230919	109500	41.10	20221017	0.07	N	018670	5000	461 억	571345	N	N	17	N	N
122	20231006	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	152200	-300	5	-0.20	889615100	5876	34.17	151000	152500	149800	198200	106800	152500	151394.93	6.20	-507	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	14048	5.46	0.60	12	0.06	27852.00	254415.00	164400	20230919	-7.42	99900	20221004	52.35	164400	-7.42	20230919	111000	37.12	20230103	164400	-7.42	20230919	109000	39.63	20221006	0.09	N	018670	5000	461 억	572301	N	N	17	N	N
123	20231006	150256	57	100.00	KOSPI		유통업	N	N	N	N	N	152300	-200	5	-0.13	804850300	5319	30.93	151000	152500	149800	198200	106800	152500	151316.09	6.20	-430	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	14058	5.47	0.60	12	0.06	27852.00	254415.00	164400	20230919	-7.36	99900	20221004	52.45	164400	-7.36	20230919	111000	37.21	20230103	164400	-7.36	20230919	109000	39.72	20221006	0.09	N	018670	5000	461 억	572301	N	N	0	N	N
124	20231006	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	151300	-1200	5	-0.79	688302800	4552	26.47	151000	152500	149800	198200	106800	152500	151208.88	6.20	-615	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	13965	5.43	0.59	12	0.05	27852.00	254415.00	164400	20230919	-7.97	99900	20221004	51.45	164400	-7.97	20230919	111000	36.31	20230103	164400	-7.97	20230919	109000	38.81	20221006	0.09	N	018670	5000	461 억	572301	N	N	0	N	N
125	20231006	130255	57	100.00	KOSPI		유통업	N	N	N	N	N	151900	-600	5	-0.39	565133400	3740	21.75	151000	152500	149800	198200	106800	152500	151105.19	6.20	-512	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	14021	5.45	0.60	12	0.04	27852.00	254415.00	164400	20230919	-7.60	99900	20221004	52.05	164400	-7.60	20230919	111000	36.85	20230103	164400	-7.60	20230919	109000	39.36	20221006	0.09	N	018670	5000	461 억	572301	N	N	0	N	N
126	20231006	120254	57	100.00	KOSPI		유통업	N	N	N	N	N	151500	-1000	5	-0.66	462977300	3067	17.84	151000	152500	149800	198200	106800	152500	150954.45	6.20	-480	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	13984	5.44	0.60	12	0.03	27852.00	254415.00	164400	20230919	-7.85	99900	20221004	51.65	164400	-7.85	20230919	111000	36.49	20230103	164400	-7.85	20230919	109000	38.99	20221006	0.09	N	018670	5000	461 억	572301	N	N	0	N	N
127	20231006	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	151400	-1100	5	-0.72	377530800	2503	14.56	151000	152500	149800	198200	106800	152500	150831.32	6.20	-453	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	13975	5.44	0.60	12	0.03	27852.00	254415.00	164400	20230919	-7.91	99900	20221004	51.55	164400	-7.91	20230919	111000	36.40	20230103	164400	-7.91	20230919	109000	38.90	20221006	0.09	N	018670	5000	461 억	572301	N	N	0	N	N
128	20231006	100254	57	100.00	KOSPI		유통업	N	N	N	N	N	149900	-2600	5	-1.70	244453600	1622	9.43	151000	152500	149800	198200	106800	152500	150711.22	6.20	-594	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	13836	5.38	0.59	12	0.02	27852.00	254415.00	164400	20230919	-8.82	99900	20221004	50.05	164400	-8.82	20230919	111000	35.05	20230103	164400	-8.82	20230919	109000	37.52	20221006	0.09	N	018670	5000	461 억	572301	N	N	0	N	N
129	20231006	090249	57	100.00	KOSPI		유통업	N	N	N	N	N	150700	-1800	5	-1.18	19319800	128	0.74	151000	152000	150700	198200	106800	152500	150935.94	6.20	-39	156833	154666	150333	148166	143833	155750	149250	462	45700	5000	112850	100	1	9230244	13910	5.41	0.59	12	0.00	27852.00	254415.00	164400	20230919	-8.33	99900	20221004	50.85	164400	-8.33	20230919	111000	35.77	20230103	164400	-8.33	20230919	109000	38.26	20221006	0.09	N	018670	5000	461 억	572301	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History