KissMeData/088790/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160714	57	100.00	KOSPI		유통업	N	N	N	N	N	1957	2	2	0.10	35181241	17860	61.56	1969	2015	1957	2540	1369	1955	1970.34	2.52	-25	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	1	1	12447744	244	5.33	0.23	12	0.14	367.00	8358.00	3320	20230419	-41.05	1920	20231030	1.93	3320	-41.05	20230419	1920	1.93	20231030	3320	-41.05	20230419	1920	1.93	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
3	20231031	150722	57	100.00	KOSPI		유통업	N	N	N	N	N	1962	7	2	0.36	30225258	15328	52.83	1969	2015	1960	2540	1369	1955	1971.90	2.52	606	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	1	1	12447744	244	5.35	0.23	12	0.12	367.00	8358.00	3320	20230419	-40.90	1920	20231030	2.19	3320	-40.90	20230419	1920	2.19	20231030	3320	-40.90	20230419	1920	2.19	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
4	20231031	140726	57	100.00	KOSPI		유통업	N	N	N	N	N	1961	6	2	0.31	24817185	12570	43.33	1969	2015	1961	2540	1369	1955	1974.32	2.52	604	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	1	1	12447744	244	5.34	0.23	12	0.10	367.00	8358.00	3320	20230419	-40.93	1920	20231030	2.14	3320	-40.93	20230419	1920	2.14	20231030	3320	-40.93	20230419	1920	2.14	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
5	20231031	130721	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	17	2	0.87	22143707	11207	38.63	1969	2015	1962	2540	1369	1955	1975.88	2.52	604	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	1	1	12447744	245	5.37	0.24	12	0.09	367.00	8358.00	3320	20230419	-40.60	1920	20231030	2.71	3320	-40.60	20230419	1920	2.71	20231030	3320	-40.60	20230419	1920	2.71	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
6	20231031	120720	57	100.00	KOSPI		유통업	N	N	N	N	N	1971	16	2	0.82	15952494	8062	27.79	1969	2015	1968	2540	1369	1955	1978.73	2.52	615	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	1	1	12447744	245	5.37	0.24	12	0.06	367.00	8358.00	3320	20230419	-40.63	1920	20231030	2.66	3320	-40.63	20230419	1920	2.66	20231030	3320	-40.63	20230419	1920	2.66	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
7	20231031	110739	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	17	2	0.87	14574227	7363	25.38	1969	2015	1968	2540	1369	1955	1979.39	2.52	602	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	1	1	12447744	245	5.37	0.24	12	0.06	367.00	8358.00	3320	20230419	-40.60	1920	20231030	2.71	3320	-40.60	20230419	1920	2.71	20231030	3320	-40.60	20230419	1920	2.71	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
8	20231031	100728	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	15	2	0.77	8535309	4301	14.82	1969	2015	1968	2540	1369	1955	1984.49	2.52	278	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	1	1	12447744	245	5.37	0.24	12	0.03	367.00	8358.00	3320	20230419	-40.66	1920	20231030	2.60	3320	-40.66	20230419	1920	2.60	20231030	3320	-40.66	20230419	1920	2.60	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
9	20231031	090725	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	55	2	2.81	3316825	1664	5.74	1969	2015	1968	2540	1369	1955	1993.28	2.52	-24	1995	1974	1947	1926	1899	1985	1937	62	585	500	1320	5	1	12447744	250	5.48	0.24	12	0.01	367.00	8358.00	3320	20230419	-39.46	1920	20231030	4.69	3320	-39.46	20230419	1920	4.69	20231030	3320	-39.46	20230419	1920	4.69	20231030	0.88	N	088790	500	62 억	313101	N	N	N	N
10	20231030	160714	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1955	5	2	0.26	56570486	29013	164.35	1950	1968	1920	2535	1365	1950	1949.83	2.53	2732	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	243	5.33	0.23	12	0.23	367.00	8358.00	3320	20230419	-41.11	1920	20231030	1.82	3320	-41.11	20230419	1920	1.82	20231030	3320	-41.11	20230419	1920	1.82	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
11	20231030	150658	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1957	7	2	0.36	56199036	28823	163.28	1950	1968	1920	2535	1365	1950	1949.80	2.53	2724	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	244	5.33	0.23	12	0.23	367.00	8358.00	3320	20230419	-41.05	1920	20231030	1.93	3320	-41.05	20230419	1920	1.93	20231030	3320	-41.05	20230419	1920	1.93	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
12	20231030	140658	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1951	1	2	0.05	45943994	23572	133.53	1950	1968	1920	2535	1365	1950	1949.09	2.53	1882	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	243	5.32	0.23	12	0.19	367.00	8358.00	3320	20230419	-41.23	1920	20231030	1.61	3320	-41.23	20230419	1920	1.61	20231030	3320	-41.23	20230419	1920	1.61	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
13	20231030	130700	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1953	3	2	0.15	43093098	22110	125.25	1950	1968	1920	2535	1365	1950	1949.03	2.53	1679	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	243	5.32	0.23	12	0.18	367.00	8358.00	3320	20230419	-41.17	1920	20231030	1.72	3320	-41.17	20230419	1920	1.72	20231030	3320	-41.17	20230419	1920	1.72	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
14	20231030	120654	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1950	0	3	0.00	31223789	16033	90.82	1950	1968	1920	2535	1365	1950	1947.47	2.53	561	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	243	5.31	0.23	12	0.13	367.00	8358.00	3320	20230419	-41.27	1920	20231030	1.56	3320	-41.27	20230419	1920	1.56	20231030	3320	-41.27	20230419	1920	1.56	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
15	20231030	110656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1959	9	2	0.46	30716061	15773	89.35	1950	1959	1920	2535	1365	1950	1947.38	2.53	561	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	244	5.34	0.23	12	0.13	367.00	8358.00	3320	20230419	-40.99	1920	20231030	2.03	3320	-40.99	20230419	1920	2.03	20231030	3320	-40.99	20230419	1920	2.03	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
16	20231030	100655	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1947	-3	5	-0.15	13122881	6760	38.29	1950	1950	1920	2535	1365	1950	1941.25	2.53	722	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	242	5.31	0.23	12	0.05	367.00	8358.00	3320	20230419	-41.36	1920	20231030	1.41	3320	-41.36	20230419	1920	1.41	20231030	3320	-41.36	20230419	1920	1.41	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
17	20231030	090651	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1921	-29	5	-1.49	8530462	4397	24.91	1950	1950	1920	2535	1365	1950	1940.06	2.53	782	1996	1973	1949	1926	1902	1984	1937	62	585	500	1320	1	1	12447744	239	5.23	0.23	12	0.04	367.00	8358.00	3320	20230419	-42.14	1920	20231030	0.05	3320	-42.14	20230419	1920	0.05	20231030	3320	-42.14	20230419	1920	0.05	20231030	0.88	N	088790	500	62 억	315168	N	N	N	N
18	20231027	160623	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1950	6	2	0.31	34409034	17653	85.13	1944	1972	1925	2525	1361	1944	1949.19	2.49	1460	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	243	5.31	0.23	12	0.14	367.00	8358.00	3320	20230419	-41.27	1925	20231027	1.30	3320	-41.27	20230419	1925	1.30	20231027	3320	-41.27	20230419	1925	1.30	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
19	20231027	150653	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1950	6	2	0.31	28272147	14506	69.95	1944	1972	1925	2525	1361	1944	1949.00	2.49	2304	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	243	5.31	0.23	12	0.12	367.00	8358.00	3320	20230419	-41.27	1925	20231027	1.30	3320	-41.27	20230419	1925	1.30	20231027	3320	-41.27	20230419	1925	1.30	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
20	20231027	140651	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1952	8	2	0.41	21600124	11085	53.46	1944	1972	1925	2525	1361	1944	1948.59	2.49	2283	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	243	5.32	0.23	12	0.09	367.00	8358.00	3320	20230419	-41.20	1925	20231027	1.40	3320	-41.20	20230419	1925	1.40	20231027	3320	-41.20	20230419	1925	1.40	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
21	20231027	130643	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1968	24	2	1.23	18815606	9658	46.57	1944	1972	1925	2525	1361	1944	1948.19	2.49	2176	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	245	5.36	0.24	12	0.08	367.00	8358.00	3320	20230419	-40.72	1925	20231027	2.23	3320	-40.72	20230419	1925	2.23	20231027	3320	-40.72	20230419	1925	2.23	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
22	20231027	120656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1972	28	2	1.44	17110191	8784	42.36	1944	1972	1925	2525	1361	1944	1947.88	2.49	2064	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	245	5.37	0.24	12	0.07	367.00	8358.00	3320	20230419	-40.60	1925	20231027	2.44	3320	-40.60	20230419	1925	2.44	20231027	3320	-40.60	20230419	1925	2.44	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
23	20231027	110700	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1972	28	2	1.44	16891299	8673	41.82	1944	1972	1925	2525	1361	1944	1947.57	2.49	2064	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	245	5.37	0.24	12	0.07	367.00	8358.00	3320	20230419	-40.60	1925	20231027	2.44	3320	-40.60	20230419	1925	2.44	20231027	3320	-40.60	20230419	1925	2.44	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
24	20231027	100651	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1949	5	2	0.26	12722715	6553	31.60	1944	1955	1925	2525	1361	1944	1941.51	2.49	1985	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	243	5.31	0.23	12	0.05	367.00	8358.00	3320	20230419	-41.30	1925	20231027	1.25	3320	-41.30	20230419	1925	1.25	20231027	3320	-41.30	20230419	1925	1.25	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
25	20231027	090649	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1947	3	2	0.15	8518427	4396	21.20	1944	1955	1925	2525	1361	1944	1937.77	2.49	1667	2060	2002	1972	1914	1884	1987	1899	62	581	500	1320	1	1	12447744	242	5.31	0.23	12	0.04	367.00	8358.00	3320	20230419	-41.36	1925	20231027	1.14	3320	-41.36	20230419	1925	1.14	20231027	3320	-41.36	20230419	1925	1.14	20231027	0.88	N	088790	500	62 억	310524	N	N	N	N
26	20231026	160642	57	100.00	KOSPI		유통업	N	N	N	N	N	1944	-86	5	-4.24	40688768	20737	128.28	2030	2030	1942	2635	1425	2030	1962.13	2.51	-1998	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	1	1	12447744	242	5.30	0.23	12	0.17	367.00	8358.00	3320	20230419	-41.45	1934	20231024	0.52	3320	-41.45	20230419	1934	0.52	20231024	3320	-41.45	20230419	1934	0.52	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
27	20231026	150642	57	100.00	KOSPI		유통업	N	N	N	N	N	1943	-87	5	-4.29	38300491	19512	120.71	2030	2030	1942	2635	1425	2030	1962.92	2.51	-1470	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	1	1	12447744	242	5.29	0.23	12	0.16	367.00	8358.00	3320	20230419	-41.48	1934	20231024	0.47	3320	-41.48	20230419	1934	0.47	20231024	3320	-41.48	20230419	1934	0.47	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
28	20231026	140644	57	100.00	KOSPI		유통업	N	N	N	N	N	1945	-85	5	-4.19	31698605	16116	99.70	2030	2030	1943	2635	1425	2030	1966.90	2.51	-1304	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	1	1	12447744	242	5.30	0.23	12	0.13	367.00	8358.00	3320	20230419	-41.42	1934	20231024	0.57	3320	-41.42	20230419	1934	0.57	20231024	3320	-41.42	20230419	1934	0.57	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
29	20231026	130641	57	100.00	KOSPI		유통업	N	N	N	N	N	1954	-76	5	-3.74	28539190	14495	89.67	2030	2030	1943	2635	1425	2030	1968.90	2.51	-1163	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	1	1	12447744	243	5.32	0.23	12	0.12	367.00	8358.00	3320	20230419	-41.14	1934	20231024	1.03	3320	-41.14	20230419	1934	1.03	20231024	3320	-41.14	20230419	1934	1.03	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
30	20231026	120640	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	-80	5	-3.94	24974680	12669	78.37	2030	2030	1950	2635	1425	2030	1971.32	2.51	-970	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	1	1	12447744	243	5.31	0.23	12	0.10	367.00	8358.00	3320	20230419	-41.27	1934	20231024	0.83	3320	-41.27	20230419	1934	0.83	20231024	3320	-41.27	20230419	1934	0.83	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
31	20231026	110647	57	100.00	KOSPI		유통업	N	N	N	N	N	1969	-61	5	-3.00	8657934	4325	26.76	2030	2030	1968	2635	1425	2030	2001.83	2.51	-495	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	1	1	12447744	245	5.37	0.24	12	0.03	367.00	8358.00	3320	20230419	-40.69	1934	20231024	1.81	3320	-40.69	20230419	1934	1.81	20231024	3320	-40.69	20230419	1934	1.81	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
32	20231026	100646	57	100.00	KOSPI		유통업	N	N	N	N	N	1977	-53	5	-2.61	7327926	3651	22.59	2030	2030	1977	2635	1425	2030	2007.10	2.51	-481	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	1	1	12447744	246	5.39	0.24	12	0.03	367.00	8358.00	3320	20230419	-40.45	1934	20231024	2.22	3320	-40.45	20230419	1934	2.22	20231024	3320	-40.45	20230419	1934	2.22	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
33	20231026	090643	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	-15	5	-0.74	2860145	1409	8.72	2030	2030	2015	2635	1425	2030	2029.91	2.51	-11	2073	2051	2028	2006	1983	2062	2017	62	605	500	1380	5	1	12447744	251	5.49	0.24	12	0.01	367.00	8358.00	3320	20230419	-39.31	1934	20231024	4.19	3320	-39.31	20230419	1934	4.19	20231024	3320	-39.31	20230419	1934	4.19	20231024	0.88	N	088790	500	62 억	312522	N	N	N	N
34	20231025	160645	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	30	2	1.50	32815585	16162	90.04	2010	2050	2005	2600	1400	2000	2030.42	2.49	1652	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	253	5.53	0.24	12	0.13	367.00	8358.00	3320	20230419	-38.86	1934	20231024	4.96	3320	-38.86	20230419	1934	4.96	20231024	3320	-38.86	20230419	1934	4.96	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
35	20231025	150645	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	35	2	1.75	30991215	15264	85.04	2010	2050	2005	2600	1400	2000	2030.35	2.49	1672	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	253	5.54	0.24	12	0.12	367.00	8358.00	3320	20230419	-38.70	1934	20231024	5.22	3320	-38.70	20230419	1934	5.22	20231024	3320	-38.70	20230419	1934	5.22	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
36	20231025	140641	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	45	2	2.25	24325040	12002	66.87	2010	2045	2005	2600	1400	2000	2026.75	2.49	1602	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	255	5.57	0.24	12	0.10	367.00	8358.00	3320	20230419	-38.40	1934	20231024	5.74	3320	-38.40	20230419	1934	5.74	20231024	3320	-38.40	20230419	1934	5.74	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
37	20231025	130641	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	45	2	2.25	22631660	11171	62.24	2010	2045	2005	2600	1400	2000	2025.93	2.49	1336	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	255	5.57	0.24	12	0.09	367.00	8358.00	3320	20230419	-38.40	1934	20231024	5.74	3320	-38.40	20230419	1934	5.74	20231024	3320	-38.40	20230419	1934	5.74	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
38	20231025	120641	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	25	2	1.25	17555855	8668	48.29	2010	2045	2005	2600	1400	2000	2025.36	2.49	731	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	252	5.52	0.24	12	0.07	367.00	8358.00	3320	20230419	-39.01	1934	20231024	4.71	3320	-39.01	20230419	1934	4.71	20231024	3320	-39.01	20230419	1934	4.71	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
39	20231025	110643	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	25	2	1.25	16105955	7952	44.30	2010	2045	2005	2600	1400	2000	2025.40	2.49	724	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	252	5.52	0.24	12	0.06	367.00	8358.00	3320	20230419	-39.01	1934	20231024	4.71	3320	-39.01	20230419	1934	4.71	20231024	3320	-39.01	20230419	1934	4.71	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
40	20231025	100644	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	40	2	2.00	13630535	6729	37.49	2010	2045	2005	2600	1400	2000	2025.64	2.49	207	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	254	5.56	0.24	12	0.05	367.00	8358.00	3320	20230419	-38.55	1934	20231024	5.48	3320	-38.55	20230419	1934	5.48	20231024	3320	-38.55	20230419	1934	5.48	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
41	20231025	090639	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	20	2	1.00	5349060	2658	14.81	2010	2025	2005	2600	1400	2000	2012.44	2.49	56	2044	2022	1978	1956	1912	2033	1967	62	600	500	1360	5	1	12447744	251	5.50	0.24	12	0.02	367.00	8358.00	3320	20230419	-39.16	1934	20231024	4.45	3320	-39.16	20230419	1934	4.45	20231024	3320	-39.16	20230419	1934	4.45	20231024	0.88	N	088790	500	62 억	310472	N	N	N	N
42	20231024	160628	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2000	42	2	2.15	35169552	17949	75.53	1934	2000	1934	2545	1371	1958	1957.61	2.50	-656	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	5	1	12447744	249	5.45	0.24	12	0.14	367.00	8358.00	3320	20230419	-39.76	1934	20231024	3.41	3320	-39.76	20230419	1934	3.41	20231024	3320	-39.76	20230419	1934	3.41	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
43	20231024	150638	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1980	22	2	1.12	32703841	16714	70.33	1934	1980	1934	2545	1371	1958	1956.67	2.50	-674	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	1	1	12447744	246	5.40	0.24	12	0.13	367.00	8358.00	3320	20230419	-40.36	1934	20231024	2.38	3320	-40.36	20230419	1934	2.38	20231024	3320	-40.36	20230419	1934	2.38	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
44	20231024	140625	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1956	-2	5	-0.10	20078108	10295	43.32	1934	1958	1934	2545	1371	1958	1950.28	2.50	-1025	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	1	1	12447744	243	5.33	0.23	12	0.08	367.00	8358.00	3320	20230419	-41.08	1934	20231024	1.14	3320	-41.08	20230419	1934	1.14	20231024	3320	-41.08	20230419	1934	1.14	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
45	20231024	130633	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1941	-17	5	-0.87	14540476	7465	31.41	1934	1958	1934	2545	1371	1958	1947.82	2.50	-1028	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	1	1	12447744	242	5.29	0.23	12	0.06	367.00	8358.00	3320	20230419	-41.54	1934	20231024	0.36	3320	-41.54	20230419	1934	0.36	20231024	3320	-41.54	20230419	1934	0.36	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
46	20231024	120638	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1942	-16	5	-0.82	12608149	6470	27.23	1934	1958	1934	2545	1371	1958	1948.71	2.50	-1028	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	1	1	12447744	242	5.29	0.23	12	0.05	367.00	8358.00	3320	20230419	-41.51	1934	20231024	0.41	3320	-41.51	20230419	1934	0.41	20231024	3320	-41.51	20230419	1934	0.41	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
47	20231024	110633	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1956	-2	5	-0.10	11068038	5677	23.89	1934	1958	1934	2545	1371	1958	1949.63	2.50	-1028	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	1	1	12447744	243	5.33	0.23	12	0.05	367.00	8358.00	3320	20230419	-41.08	1934	20231024	1.14	3320	-41.08	20230419	1934	1.14	20231024	3320	-41.08	20230419	1934	1.14	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
48	20231024	100627	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1942	-16	5	-0.82	5540260	2832	11.92	1934	1958	1934	2545	1371	1958	1956.31	2.50	-100	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	1	1	12447744	242	5.29	0.23	12	0.02	367.00	8358.00	3320	20230419	-41.51	1934	20231024	0.41	3320	-41.51	20230419	1934	0.41	20231024	3320	-41.51	20230419	1934	0.41	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
49	20231024	090632	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1958	0	3	0.00	3150453	1610	6.77	1934	1958	1934	2545	1371	1958	1956.80	2.50	-37	1997	1977	1960	1940	1923	1969	1932	62	587	500	1330	1	1	12447744	244	5.34	0.23	12	0.01	367.00	8358.00	3320	20230419	-41.02	1934	20231024	1.24	3320	-41.02	20230419	1934	1.24	20231024	3320	-41.02	20230419	1934	1.24	20231024	0.89	N	088790	500	62 억	311128	N	N	N	N
50	20231023	160624	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	-27	5	-1.36	44994966	23014	101.73	1970	1980	1943	2580	1390	1985	1955.11	2.51	-1072	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	244	5.34	0.23	12	0.18	367.00	8358.00	3320	20230419	-41.02	1936	20231020	1.14	3320	-41.02	20230419	1936	1.14	20231020	3320	-41.02	20230419	1936	1.14	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
51	20231023	150627	57	100.00	KOSPI		유통업	N	N	N	N	N	1955	-30	5	-1.51	44830494	22930	101.36	1970	1980	1943	2580	1390	1985	1955.10	2.51	-1071	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	243	5.33	0.23	12	0.18	367.00	8358.00	3320	20230419	-41.11	1936	20231020	0.98	3320	-41.11	20230419	1936	0.98	20231020	3320	-41.11	20230419	1936	0.98	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
52	20231023	140625	57	100.00	KOSPI		유통업	N	N	N	N	N	1943	-42	5	-2.12	41285540	21116	93.34	1970	1980	1943	2580	1390	1985	1955.18	2.51	-913	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	242	5.29	0.23	12	0.17	367.00	8358.00	3320	20230419	-41.48	1936	20231020	0.36	3320	-41.48	20230419	1936	0.36	20231020	3320	-41.48	20230419	1936	0.36	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
53	20231023	130630	57	100.00	KOSPI		유통업	N	N	N	N	N	1949	-36	5	-1.81	32044300	16369	72.36	1970	1980	1943	2580	1390	1985	1957.62	2.51	-587	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	243	5.31	0.23	12	0.13	367.00	8358.00	3320	20230419	-41.30	1936	20231020	0.67	3320	-41.30	20230419	1936	0.67	20231020	3320	-41.30	20230419	1936	0.67	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
54	20231023	120623	57	100.00	KOSPI		유통업	N	N	N	N	N	1951	-34	5	-1.71	27879104	14234	62.92	1970	1980	1943	2580	1390	1985	1958.63	2.51	-149	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	243	5.32	0.23	12	0.11	367.00	8358.00	3320	20230419	-41.23	1936	20231020	0.77	3320	-41.23	20230419	1936	0.77	20231020	3320	-41.23	20230419	1936	0.77	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
55	20231023	110621	57	100.00	KOSPI		유통업	N	N	N	N	N	1968	-17	5	-0.86	11522533	5852	25.87	1970	1980	1943	2580	1390	1985	1968.99	2.51	-131	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	245	5.36	0.24	12	0.05	367.00	8358.00	3320	20230419	-40.72	1936	20231020	1.65	3320	-40.72	20230419	1936	1.65	20231020	3320	-40.72	20230419	1936	1.65	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
56	20231023	100617	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	-15	5	-0.76	10494165	5330	23.56	1970	1980	1943	2580	1390	1985	1968.89	2.51	-98	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	245	5.37	0.24	12	0.04	367.00	8358.00	3320	20230419	-40.66	1936	20231020	1.76	3320	-40.66	20230419	1936	1.76	20231020	3320	-40.66	20230419	1936	1.76	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
57	20231023	090631	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	-35	5	-1.76	5040760	2562	11.33	1970	1970	1943	2580	1390	1985	1967.51	2.51	85	2025	2004	1970	1949	1915	2015	1960	62	595	500	1340	1	1	12447744	243	5.31	0.23	12	0.02	367.00	8358.00	3320	20230419	-41.27	1936	20231020	0.72	3320	-41.27	20230419	1936	0.72	20231020	3320	-41.27	20230419	1936	0.72	20231020	0.89	N	088790	500	62 억	312200	N	N	N	N
58	20231020	160622	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1985	-15	5	-0.75	44435744	22622	158.17	1980	1991	1936	2600	1400	2000	1964.21	2.53	-2123	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	247	5.41	0.24	12	0.18	367.00	8358.00	3320	20230419	-40.21	1936	20231020	2.53	3320	-40.21	20230419	1936	2.53	20231020	3320	-40.21	20230419	1936	2.53	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
59	20231020	150622	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1988	-12	5	-0.60	44191586	22499	157.31	1980	1991	1936	2600	1400	2000	1964.10	2.53	-2128	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	247	5.42	0.24	12	0.18	367.00	8358.00	3320	20230419	-40.12	1936	20231020	2.69	3320	-40.12	20230419	1936	2.69	20231020	3320	-40.12	20230419	1936	2.69	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
60	20231020	140625	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1980	-20	5	-1.00	36083476	18418	128.78	1980	1980	1936	2600	1400	2000	1959.06	2.53	-1784	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	246	5.40	0.24	12	0.15	367.00	8358.00	3320	20230419	-40.36	1936	20231020	2.27	3320	-40.36	20230419	1936	2.27	20231020	3320	-40.36	20230419	1936	2.27	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
61	20231020	130607	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1963	-37	5	-1.85	30660695	15678	109.62	1980	1980	1936	2600	1400	2000	1955.54	2.53	-1632	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	244	5.35	0.23	12	0.13	367.00	8358.00	3320	20230419	-40.87	1936	20231020	1.39	3320	-40.87	20230419	1936	1.39	20231020	3320	-40.87	20230419	1936	1.39	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
62	20231020	120619	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1966	-34	5	-1.70	30261536	15475	108.20	1980	1980	1936	2600	1400	2000	1955.40	2.53	-1466	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	245	5.36	0.24	12	0.12	367.00	8358.00	3320	20230419	-40.78	1936	20231020	1.55	3320	-40.78	20230419	1936	1.55	20231020	3320	-40.78	20230419	1936	1.55	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
63	20231020	110625	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1959	-41	5	-2.05	25167000	12881	90.06	1980	1980	1936	2600	1400	2000	1953.67	2.53	-1194	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	244	5.34	0.23	12	0.10	367.00	8358.00	3320	20230419	-40.99	1936	20231020	1.19	3320	-40.99	20230419	1936	1.19	20231020	3320	-40.99	20230419	1936	1.19	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
64	20231020	100617	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1942	-58	5	-2.90	22848773	11691	81.74	1980	1980	1936	2600	1400	2000	1954.24	2.53	-1080	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	242	5.29	0.23	12	0.09	367.00	8358.00	3320	20230419	-41.51	1936	20231020	0.31	3320	-41.51	20230419	1936	0.31	20231020	3320	-41.51	20230419	1936	0.31	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
65	20231020	090619	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1977	-23	5	-1.15	6482524	3287	22.98	1980	1980	1936	2600	1400	2000	1971.84	2.53	-733	2066	2033	2012	1979	1958	2022	1968	62	600	500	1360	1	1	12447744	246	5.39	0.24	12	0.03	367.00	8358.00	3320	20230419	-40.45	1936	20231020	2.12	3320	-40.45	20230419	1936	2.12	20231020	3320	-40.45	20230419	1936	2.12	20231020	0.89	N	088790	500	62 억	314331	N	N	N	N
66	20231019	160615	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-65	5	-3.15	28713150	14270	112.57	2045	2045	1991	2680	1450	2065	2012.13	2.54	-1962	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	5	1	12447744	249	5.45	0.24	12	0.11	367.00	8358.00	3320	20230419	-39.76	1960	20231006	2.04	3320	-39.76	20230419	1960	2.04	20231006	3320	-39.76	20230419	1960	2.04	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
67	20231019	150612	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-65	5	-3.15	23846885	11840	93.40	2045	2045	1991	2680	1450	2065	2014.10	2.54	-1901	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	5	1	12447744	249	5.45	0.24	12	0.10	367.00	8358.00	3320	20230419	-39.76	1960	20231006	2.04	3320	-39.76	20230419	1960	2.04	20231006	3320	-39.76	20230419	1960	2.04	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
68	20231019	140618	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	-50	5	-2.42	22199805	11019	86.92	2045	2045	1991	2680	1450	2065	2014.68	2.54	-1809	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	5	1	12447744	251	5.49	0.24	12	0.09	367.00	8358.00	3320	20230419	-39.31	1960	20231006	2.81	3320	-39.31	20230419	1960	2.81	20231006	3320	-39.31	20230419	1960	2.81	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
69	20231019	130611	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-60	5	-2.91	21287925	10564	83.33	2045	2045	1991	2680	1450	2065	2015.14	2.54	-1758	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	5	1	12447744	250	5.46	0.24	12	0.08	367.00	8358.00	3320	20230419	-39.61	1960	20231006	2.30	3320	-39.61	20230419	1960	2.30	20231006	3320	-39.61	20230419	1960	2.30	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
70	20231019	120616	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-66	5	-3.20	19986459	9914	78.20	2045	2045	1991	2680	1450	2065	2015.98	2.54	-1618	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	1	1	12447744	249	5.45	0.24	12	0.08	367.00	8358.00	3320	20230419	-39.79	1960	20231006	1.99	3320	-39.79	20230419	1960	1.99	20231006	3320	-39.79	20230419	1960	1.99	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
71	20231019	110615	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	-55	5	-2.66	15334176	7590	59.87	2045	2045	1991	2680	1450	2065	2020.31	2.54	-1152	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	5	1	12447744	250	5.48	0.24	12	0.06	367.00	8358.00	3320	20230419	-39.46	1960	20231006	2.55	3320	-39.46	20230419	1960	2.55	20231006	3320	-39.46	20230419	1960	2.55	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
72	20231019	100610	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-66	5	-3.20	14040552	6945	54.78	2045	2045	1991	2680	1450	2065	2021.68	2.54	-1080	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	1	1	12447744	249	5.45	0.24	12	0.06	367.00	8358.00	3320	20230419	-39.79	1960	20231006	1.99	3320	-39.79	20230419	1960	1.99	20231006	3320	-39.79	20230419	1960	1.99	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
73	20231019	090616	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-60	5	-2.91	6162635	3022	23.84	2045	2045	2005	2680	1450	2065	2039.26	2.54	-86	2135	2100	2070	2035	2005	2097	2032	62	615	500	1400	5	1	12447744	250	5.46	0.24	12	0.02	367.00	8358.00	3320	20230419	-39.61	1960	20231006	2.30	3320	-39.61	20230419	1960	2.30	20231006	3320	-39.61	20230419	1960	2.30	20231006	0.88	N	088790	500	62 억	316297	N	N	N	N
74	20231018	160619	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	20	2	0.98	26029785	12665	46.05	2065	2105	2040	2655	1435	2045	2055.25	2.54	296	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	257	5.63	0.25	12	0.10	367.00	8358.00	3320	20230419	-37.80	1960	20231006	5.36	3320	-37.80	20230419	1960	5.36	20231006	3320	-37.80	20230419	1960	5.36	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
75	20231018	150612	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	0	3	0.00	25062430	12195	44.34	2065	2105	2040	2655	1435	2045	2055.14	2.54	295	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	255	5.57	0.24	12	0.10	367.00	8358.00	3320	20230419	-38.40	1960	20231006	4.34	3320	-38.40	20230419	1960	4.34	20231006	3320	-38.40	20230419	1960	4.34	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
76	20231018	140605	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	5	2	0.24	20290485	9860	35.85	2065	2105	2045	2655	1435	2045	2057.86	2.54	292	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	255	5.59	0.25	12	0.08	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
77	20231018	130602	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	20	2	0.98	18301300	8889	32.32	2065	2105	2045	2655	1435	2045	2058.87	2.54	140	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	257	5.63	0.25	12	0.07	367.00	8358.00	3320	20230419	-37.80	1960	20231006	5.36	3320	-37.80	20230419	1960	5.36	20231006	3320	-37.80	20230419	1960	5.36	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
78	20231018	120612	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	20	2	0.98	16559510	8041	29.24	2065	2105	2045	2655	1435	2045	2059.38	2.54	126	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	257	5.63	0.25	12	0.06	367.00	8358.00	3320	20230419	-37.80	1960	20231006	5.36	3320	-37.80	20230419	1960	5.36	20231006	3320	-37.80	20230419	1960	5.36	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
79	20231018	110607	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	20	2	0.98	12038005	5835	21.22	2065	2105	2050	2655	1435	2045	2063.07	2.54	73	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	257	5.63	0.25	12	0.05	367.00	8358.00	3320	20230419	-37.80	1960	20231006	5.36	3320	-37.80	20230419	1960	5.36	20231006	3320	-37.80	20230419	1960	5.36	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
80	20231018	100613	57	100.00	KOSPI		유통업	N	N	N	N	N	2055	10	2	0.49	5831640	2819	10.25	2065	2095	2055	2655	1435	2045	2068.69	2.54	-145	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	256	5.60	0.25	12	0.02	367.00	8358.00	3320	20230419	-38.10	1960	20231006	4.85	3320	-38.10	20230419	1960	4.85	20231006	3320	-38.10	20230419	1960	4.85	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
81	20231018	090605	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	30	2	1.47	4253220	2054	7.47	2065	2095	2060	2655	1435	2045	2070.70	2.54	-240	2111	2077	2056	2022	2001	2067	2012	62	610	500	1390	5	1	12447744	258	5.65	0.25	12	0.02	367.00	8358.00	3320	20230419	-37.50	1960	20231006	5.87	3320	-37.50	20230419	1960	5.87	20231006	3320	-37.50	20230419	1960	5.87	20231006	0.89	N	088790	500	62 억	316001	N	N	N	N
82	20231017	160609	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	-50	5	-2.39	56341445	27420	89.88	2090	2090	2035	2720	1470	2095	2054.80	2.54	342	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	255	5.57	0.24	12	0.22	367.00	8358.00	3320	20230419	-38.40	1960	20231006	4.34	3320	-38.40	20230419	1960	4.34	20231006	3320	-38.40	20230419	1960	4.34	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
83	20231017	150611	57	100.00	KOSPI		유통업	N	N	N	N	N	2060	-35	5	-1.67	48923165	23794	77.99	2090	2090	2035	2720	1470	2095	2056.11	2.54	833	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	256	5.61	0.25	12	0.19	367.00	8358.00	3320	20230419	-37.95	1960	20231006	5.10	3320	-37.95	20230419	1960	5.10	20231006	3320	-37.95	20230419	1960	5.10	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
84	20231017	140614	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-45	5	-2.15	30798145	14975	49.08	2090	2090	2035	2720	1470	2095	2056.64	2.54	335	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	255	5.59	0.25	12	0.12	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
85	20231017	130607	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-45	5	-2.15	16105680	7814	25.61	2090	2090	2035	2720	1470	2095	2061.13	2.54	916	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	255	5.59	0.25	12	0.06	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
86	20231017	120609	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-45	5	-2.15	14403485	6985	22.89	2090	2090	2035	2720	1470	2095	2062.06	2.54	1043	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	255	5.59	0.25	12	0.06	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
87	20231017	110605	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-45	5	-2.15	11169100	5409	17.73	2090	2090	2035	2720	1470	2095	2064.91	2.54	1093	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	255	5.59	0.25	12	0.04	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
88	20231017	100600	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	-55	5	-2.63	8012050	3863	12.66	2090	2090	2035	2720	1470	2095	2074.05	2.54	1086	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	254	5.56	0.24	12	0.03	367.00	8358.00	3320	20230419	-38.55	1960	20231006	4.08	3320	-38.55	20230419	1960	4.08	20231006	3320	-38.55	20230419	1960	4.08	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
89	20231017	090605	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	-50	5	-2.39	4695475	2250	7.37	2090	2090	2035	2720	1470	2095	2086.88	2.54	1146	2211	2152	2086	2027	1961	2120	1995	62	625	500	1420	5	1	12447744	255	5.57	0.24	12	0.02	367.00	8358.00	3320	20230419	-38.40	1960	20231006	4.34	3320	-38.40	20230419	1960	4.34	20231006	3320	-38.40	20230419	1960	4.34	20231006	0.89	N	088790	500	62 억	316696	N	N	N	N
90	20231016	160605	57	100.00	KOSPI		유통업	N	N	N	N	N	2095	-45	5	-2.10	63003020	30505	217.63	2140	2145	2020	2780	1500	2140	2065.33	2.56	-2077	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	261	5.71	0.25	12	0.25	367.00	8358.00	3320	20230419	-36.90	1960	20231006	6.89	3320	-36.90	20230419	1960	6.89	20231006	3320	-36.90	20230419	1960	6.89	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
91	20231016	150605	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-90	5	-4.21	61687290	29875	213.13	2140	2145	2020	2780	1500	2140	2064.85	2.56	-1901	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	255	5.59	0.25	12	0.24	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
92	20231016	140606	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	-115	5	-5.37	54103680	26180	186.77	2140	2145	2020	2780	1500	2140	2066.60	2.56	-1232	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	252	5.52	0.24	12	0.21	367.00	8358.00	3320	20230419	-39.01	1960	20231006	3.32	3320	-39.01	20230419	1960	3.32	20231006	3320	-39.01	20230419	1960	3.32	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
93	20231016	130603	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	-105	5	-4.91	41779400	20097	143.38	2140	2145	2030	2780	1500	2140	2078.89	2.56	-1069	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	253	5.54	0.24	12	0.16	367.00	8358.00	3320	20230419	-38.70	1960	20231006	3.83	3320	-38.70	20230419	1960	3.83	20231006	3320	-38.70	20230419	1960	3.83	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
94	20231016	120602	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-90	5	-4.21	33677080	16128	115.06	2140	2145	2030	2780	1500	2140	2088.11	2.56	-989	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	255	5.59	0.25	12	0.13	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
95	20231016	110600	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	-75	5	-3.50	28363685	13553	96.69	2140	2145	2030	2780	1500	2140	2092.80	2.56	-659	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	257	5.63	0.25	12	0.11	367.00	8358.00	3320	20230419	-37.80	1960	20231006	5.36	3320	-37.80	20230419	1960	5.36	20231006	3320	-37.80	20230419	1960	5.36	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
96	20231016	100556	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	-65	5	-3.04	25112585	11978	85.45	2140	2145	2030	2780	1500	2140	2096.56	2.56	-886	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	258	5.65	0.25	12	0.10	367.00	8358.00	3320	20230419	-37.50	1960	20231006	5.87	3320	-37.50	20230419	1960	5.87	20231006	3320	-37.50	20230419	1960	5.87	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
97	20231016	090559	57	100.00	KOSPI		유통업	N	N	N	N	N	2140	0	3	0.00	9608600	4490	32.03	2140	2140	2140	2780	1500	2140	2140.00	2.56	-1428	2200	2170	2135	2105	2070	2185	2120	62	640	500	1450	5	1	12447744	266	5.83	0.26	12	0.04	367.00	8358.00	3320	20230419	-35.54	1960	20231006	9.18	3320	-35.54	20230419	1960	9.18	20231006	3320	-35.54	20230419	1960	9.18	20231006	0.89	N	088790	500	62 억	318568	N	N	N	N
98	20231012	160615	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	0	3	0.00	20356990	9505	35.45	2125	2165	2125	2760	1490	2125	2141.71	2.57	-284	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	265	5.79	0.25	12	0.08	367.00	8358.00	3320	20230419	-35.99	1960	20231006	8.42	3320	-35.99	20230419	1960	8.42	20231006	3320	-35.99	20230419	1960	8.42	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
99	20231012	150604	57	100.00	KOSPI		유통업	N	N	N	N	N	2135	10	2	0.47	18044105	8418	31.39	2125	2165	2125	2760	1490	2125	2143.51	2.57	-49	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	266	5.82	0.26	12	0.07	367.00	8358.00	3320	20230419	-35.69	1960	20231006	8.93	3320	-35.69	20230419	1960	8.93	20231006	3320	-35.69	20230419	1960	8.93	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
100	20231012	140602	57	100.00	KOSPI		유통업	N	N	N	N	N	2140	15	2	0.71	17228255	8037	29.97	2125	2165	2125	2760	1490	2125	2143.62	2.57	-49	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	266	5.83	0.26	12	0.06	367.00	8358.00	3320	20230419	-35.54	1960	20231006	9.18	3320	-35.54	20230419	1960	9.18	20231006	3320	-35.54	20230419	1960	9.18	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
101	20231012	130602	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	35	2	1.65	16615610	7752	28.91	2125	2165	2125	2760	1490	2125	2143.40	2.57	-49	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	269	5.89	0.26	12	0.06	367.00	8358.00	3320	20230419	-34.94	1960	20231006	10.20	3320	-34.94	20230419	1960	10.20	20231006	3320	-34.94	20230419	1960	10.20	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
102	20231012	120611	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	20	2	0.94	16027850	7479	27.89	2125	2160	2125	2760	1490	2125	2143.05	2.57	-49	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	267	5.84	0.26	12	0.06	367.00	8358.00	3320	20230419	-35.39	1960	20231006	9.44	3320	-35.39	20230419	1960	9.44	20231006	3320	-35.39	20230419	1960	9.44	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
103	20231012	110610	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	20	2	0.94	8015605	3750	13.99	2125	2160	2125	2760	1490	2125	2137.49	2.57	-4	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	267	5.84	0.26	12	0.03	367.00	8358.00	3320	20230419	-35.39	1960	20231006	9.44	3320	-35.39	20230419	1960	9.44	20231006	3320	-35.39	20230419	1960	9.44	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
104	20231012	100605	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	25	2	1.18	7203650	3372	12.58	2125	2160	2125	2760	1490	2125	2136.31	2.57	-4	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	268	5.86	0.26	12	0.03	367.00	8358.00	3320	20230419	-35.24	1960	20231006	9.69	3320	-35.24	20230419	1960	9.69	20231006	3320	-35.24	20230419	1960	9.69	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
105	20231012	090610	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	20	2	0.94	3298265	1551	5.78	2125	2150	2125	2760	1490	2125	2126.54	2.57	0	2191	2157	2091	2057	1991	2175	2075	62	635	500	1440	5	1	12447744	267	5.84	0.26	12	0.01	367.00	8358.00	3320	20230419	-35.39	1960	20231006	9.44	3320	-35.39	20230419	1960	9.44	20231006	3320	-35.39	20230419	1960	9.44	20231006	0.89	N	088790	500	62 억	319416	N	N	N	N
106	20231011	160602	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	35	2	1.67	55330670	26508	107.11	2050	2125	2025	2715	1465	2090	2087.21	2.57	-450	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	265	5.79	0.25	12	0.21	367.00	8358.00	3320	20230419	-35.99	1960	20231006	8.42	3320	-35.99	20230419	1960	8.42	20231006	3320	-35.99	20230419	1960	8.42	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
107	20231011	150603	57	100.00	KOSPI		유통업	N	N	N	N	N	2100	10	2	0.48	53362645	25575	103.34	2050	2100	2025	2715	1465	2090	2086.48	2.57	-450	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	261	5.72	0.25	12	0.21	367.00	8358.00	3320	20230419	-36.75	1960	20231006	7.14	3320	-36.75	20230419	1960	7.14	20231006	3320	-36.75	20230419	1960	7.14	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
108	20231011	140609	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	-15	5	-0.72	50229810	24077	97.28	2050	2100	2025	2715	1465	2090	2086.18	2.57	-450	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	258	5.65	0.25	12	0.19	367.00	8358.00	3320	20230419	-37.50	1960	20231006	5.87	3320	-37.50	20230419	1960	5.87	20231006	3320	-37.50	20230419	1960	5.87	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
109	20231011	130600	57	100.00	KOSPI		유통업	N	N	N	N	N	2095	5	2	0.24	20675495	9962	40.25	2050	2100	2025	2715	1465	2090	2075.08	2.57	-320	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	261	5.71	0.25	12	0.08	367.00	8358.00	3320	20230419	-36.90	1960	20231006	6.89	3320	-36.90	20230419	1960	6.89	20231006	3320	-36.90	20230419	1960	6.89	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
110	20231011	120611	57	100.00	KOSPI		유통업	N	N	N	N	N	2070	-20	5	-0.96	18632260	8987	36.31	2050	2100	2025	2715	1465	2090	2072.79	2.57	-96	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	258	5.64	0.25	12	0.07	367.00	8358.00	3320	20230419	-37.65	1960	20231006	5.61	3320	-37.65	20230419	1960	5.61	20231006	3320	-37.65	20230419	1960	5.61	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
111	20231011	110606	57	100.00	KOSPI		유통업	N	N	N	N	N	2085	-5	5	-0.24	16768805	8093	32.70	2050	2100	2025	2715	1465	2090	2071.47	2.57	86	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	260	5.68	0.25	12	0.07	367.00	8358.00	3320	20230419	-37.20	1960	20231006	6.38	3320	-37.20	20230419	1960	6.38	20231006	3320	-37.20	20230419	1960	6.38	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
112	20231011	100602	57	100.00	KOSPI		유통업	N	N	N	N	N	2070	-20	5	-0.96	12390225	5994	24.22	2050	2090	2025	2715	1465	2090	2066.15	2.57	179	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	258	5.64	0.25	12	0.05	367.00	8358.00	3320	20230419	-37.65	1960	20231006	5.61	3320	-37.65	20230419	1960	5.61	20231006	3320	-37.65	20230419	1960	5.61	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
113	20231011	090606	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-40	5	-1.91	2591380	1265	5.11	2050	2050	2025	2715	1465	2090	2038.86	2.57	269	2150	2120	2070	2040	1990	2135	2055	62	625	500	1420	5	1	12447744	255	5.59	0.25	12	0.01	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.91	N	088790	500	62 억	319866	N	N	N	N
114	20231010	160559	57	100.00	KOSPI		유통업	N	N	N	N	N	2090	60	2	2.96	50497360	24649	61.29	2030	2100	2020	2635	1425	2030	2048.66	2.57	-166	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	260	5.69	0.25	12	0.20	367.00	8358.00	3320	20230419	-37.05	1960	20231006	6.63	3320	-37.05	20230419	1960	6.63	20231006	3320	-37.05	20230419	1960	6.63	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
115	20231010	150557	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	20	2	0.99	49597920	24217	60.21	2030	2100	2020	2635	1425	2030	2048.06	2.57	-168	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	255	5.59	0.25	12	0.19	367.00	8358.00	3320	20230419	-38.25	1960	20231006	4.59	3320	-38.25	20230419	1960	4.59	20231006	3320	-38.25	20230419	1960	4.59	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
116	20231010	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	2060	30	2	1.48	45533765	22241	55.30	2030	2100	2020	2635	1425	2030	2047.29	2.57	141	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	256	5.61	0.25	12	0.18	367.00	8358.00	3320	20230419	-37.95	1960	20231006	5.10	3320	-37.95	20230419	1960	5.10	20231006	3320	-37.95	20230419	1960	5.10	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
117	20231010	130555	57	100.00	KOSPI		유통업	N	N	N	N	N	2060	30	2	1.48	41979190	20528	51.04	2030	2095	2020	2635	1425	2030	2044.97	2.57	240	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	256	5.61	0.25	12	0.16	367.00	8358.00	3320	20230419	-37.95	1960	20231006	5.10	3320	-37.95	20230419	1960	5.10	20231006	3320	-37.95	20230419	1960	5.10	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
118	20231010	120554	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	45	2	2.22	36468375	17868	44.43	2030	2095	2020	2635	1425	2030	2040.99	2.57	234	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	258	5.65	0.25	12	0.14	367.00	8358.00	3320	20230419	-37.50	1960	20231006	5.87	3320	-37.50	20230419	1960	5.87	20231006	3320	-37.50	20230419	1960	5.87	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
119	20231010	110547	57	100.00	KOSPI		유통업	N	N	N	N	N	2060	30	2	1.48	32413660	15909	39.56	2030	2075	2020	2635	1425	2030	2037.44	2.57	-128	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	256	5.61	0.25	12	0.13	367.00	8358.00	3320	20230419	-37.95	1960	20231006	5.10	3320	-37.95	20230419	1960	5.10	20231006	3320	-37.95	20230419	1960	5.10	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
120	20231010	100550	57	100.00	KOSPI		유통업	N	N	N	N	N	2070	40	2	1.97	30413315	14938	37.14	2030	2075	2020	2635	1425	2030	2035.97	2.57	-327	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	258	5.64	0.25	12	0.12	367.00	8358.00	3320	20230419	-37.65	1960	20231006	5.61	3320	-37.65	20230419	1960	5.61	20231006	3320	-37.65	20230419	1960	5.61	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
121	20231010	090547	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	0	3	0.00	21750890	10697	26.60	2030	2050	2025	2635	1425	2030	2033.36	2.57	-233	2096	2062	2011	1977	1926	2080	1995	62	605	500	1380	5	1	12447744	253	5.53	0.24	12	0.09	367.00	8358.00	3320	20230419	-38.86	1960	20231006	3.57	3320	-38.86	20230419	1960	3.57	20231006	3320	-38.86	20230419	1960	3.57	20231006	0.92	N	088790	500	62 억	320032	N	N	N	N
122	20231006	160553	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2030	-5	5	-0.25	80638315	40184	127.62	2015	2045	1960	2645	1425	2035	2006.73	2.57	742	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	253	5.53	0.24	12	0.32	367.00	8358.00	3320	20230419	-38.86	1960	20231006	3.57	3320	-38.86	20230419	1960	3.57	20231006	3320	-38.86	20230419	1960	3.57	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N
123	20231006	150543	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2000	-35	5	-1.72	66530382	33140	105.25	2015	2045	1960	2645	1425	2035	2007.56	2.57	5562	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	249	5.45	0.24	12	0.27	367.00	8358.00	3320	20230419	-39.76	1960	20231006	2.04	3320	-39.76	20230419	1960	2.04	20231006	3320	-39.76	20230419	1960	2.04	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N
124	20231006	140544	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2015	-20	5	-0.98	56063632	27913	88.65	2015	2045	1960	2645	1425	2035	2008.51	2.57	5715	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	251	5.49	0.24	12	0.22	367.00	8358.00	3320	20230419	-39.31	1960	20231006	2.81	3320	-39.31	20230419	1960	2.81	20231006	3320	-39.31	20230419	1960	2.81	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N
125	20231006	130539	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2030	-5	5	-0.25	23048297	11487	36.48	2015	2040	1960	2645	1425	2035	2006.47	2.57	185	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	253	5.53	0.24	12	0.09	367.00	8358.00	3320	20230419	-38.86	1960	20231006	3.57	3320	-38.86	20230419	1960	3.57	20231006	3320	-38.86	20230419	1960	3.57	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N
126	20231006	120538	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2030	-5	5	-0.25	22429327	11182	35.51	2015	2040	1960	2645	1425	2035	2005.84	2.57	185	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	253	5.53	0.24	12	0.09	367.00	8358.00	3320	20230419	-38.86	1960	20231006	3.57	3320	-38.86	20230419	1960	3.57	20231006	3320	-38.86	20230419	1960	3.57	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N
127	20231006	110533	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2030	-5	5	-0.25	21522912	10735	34.09	2015	2040	1960	2645	1425	2035	2004.93	2.57	195	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	253	5.53	0.24	12	0.09	367.00	8358.00	3320	20230419	-38.86	1960	20231006	3.57	3320	-38.86	20230419	1960	3.57	20231006	3320	-38.86	20230419	1960	3.57	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N
128	20231006	100537	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2030	-5	5	-0.25	19427992	9699	30.80	2015	2040	1960	2645	1425	2035	2003.09	2.57	195	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	253	5.53	0.24	12	0.08	367.00	8358.00	3320	20230419	-38.86	1960	20231006	3.57	3320	-38.86	20230419	1960	3.57	20231006	3320	-38.86	20230419	1960	3.57	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N
129	20231006	090534	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2010	-25	5	-1.23	9608032	4864	15.45	2015	2015	1960	2645	1425	2035	1975.34	2.57	857	2111	2072	2051	2012	1991	2062	2002	62	610	500	1380	5	1	12447744	250	5.48	0.24	12	0.04	367.00	8358.00	3320	20230419	-39.46	1960	20231006	2.55	3320	-39.46	20230419	1960	2.55	20231006	3320	-39.46	20230419	1960	2.55	20231006	0.92	N	088790	500	62 억	319298	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History