KissMeData/122900/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160825	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7820	-60	5	-0.76	376149130	47943	145.10	7900	7930	7790	10240	5520	7880	7845.79	6.10	-16036	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2614	11.76	0.68	12	0.14	665.00	11428.00	10800	20221111	-27.59	7790	20231031	0.39	10640	-26.50	20230302	7790	0.39	20231031	10800	-27.59	20221111	7790	0.39	20231031	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
3	20231031	150833	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7830	-50	5	-0.63	361827060	46110	139.55	7900	7930	7790	10240	5520	7880	7847.04	6.10	-14832	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2617	11.77	0.69	12	0.14	665.00	11428.00	10800	20221111	-27.50	7790	20231031	0.51	10640	-26.41	20230302	7790	0.51	20231031	10800	-27.50	20221111	7790	0.51	20231031	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
4	20231031	140840	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7800	-80	5	-1.02	285807010	36372	110.08	7900	7930	7800	10240	5520	7880	7857.89	6.10	-11229	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2607	11.73	0.68	12	0.11	665.00	11428.00	10800	20221111	-27.78	7800	20231031	0.00	10640	-26.69	20230302	7800	0.00	20231031	10800	-27.78	20221111	7800	0.00	20231031	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
5	20231031	130833	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7840	-40	5	-0.51	205182830	26054	78.85	7900	7930	7830	10240	5520	7880	7875.29	6.10	-9219	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2621	11.79	0.69	12	0.08	665.00	11428.00	10800	20221111	-27.41	7800	20231020	0.51	10640	-26.32	20230302	7800	0.51	20231020	10800	-27.41	20221111	7800	0.51	20231020	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
6	20231031	120832	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7860	-20	5	-0.25	146526040	18577	56.22	7900	7930	7860	10240	5520	7880	7887.50	6.10	-4269	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2628	11.82	0.69	12	0.06	665.00	11428.00	10800	20221111	-27.22	7800	20231020	0.77	10640	-26.13	20230302	7800	0.77	20231020	10800	-27.22	20221111	7800	0.77	20231020	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
7	20231031	110855	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7900	20	2	0.25	83900950	10633	32.18	7900	7930	7870	10240	5520	7880	7890.62	6.10	-2202	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2641	11.88	0.69	12	0.03	665.00	11428.00	10800	20221111	-26.85	7800	20231020	1.28	10640	-25.75	20230302	7800	1.28	20231020	10800	-26.85	20221111	7800	1.28	20231020	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
8	20231031	100840	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	10	2	0.13	64761640	8207	24.84	7900	7930	7870	10240	5520	7880	7891.02	6.10	-1499	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2638	11.86	0.69	12	0.02	665.00	11428.00	10800	20221111	-26.94	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
9	20231031	090840	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7900	20	2	0.25	7714240	976	2.95	7900	7920	7890	10240	5520	7880	7903.93	6.10	-129	7966	7922	7896	7852	7826	7915	7845	182	2360	500	5980	10	1	33428840	2641	11.88	0.69	12	0.00	665.00	11428.00	10800	20221111	-26.85	7800	20231020	1.28	10640	-25.75	20230302	7800	1.28	20231020	10800	-26.85	20221111	7800	1.28	20231020	0.73	N	122900	500	181 억	2038930	N	N	0	N	N
10	20231030	160824	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	-10	5	-0.13	260087240	32943	77.31	7880	7940	7870	10250	5530	7890	7895.13	6.11	423	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2634	11.85	0.69	12	0.10	665.00	11428.00	10800	20221111	-27.04	7800	20231020	1.03	10640	-25.94	20230302	7800	1.03	20231020	10800	-27.04	20221111	7800	1.03	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
11	20231030	150806	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	-10	5	-0.13	228789960	28973	67.99	7880	7940	7870	10250	5530	7890	7896.67	6.11	452	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2634	11.85	0.69	12	0.09	665.00	11428.00	10800	20221111	-27.04	7800	20231020	1.03	10640	-25.94	20230302	7800	1.03	20231020	10800	-27.04	20221111	7800	1.03	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
12	20231030	140805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	0	3	0.00	191745870	24276	56.97	7880	7940	7870	10250	5530	7890	7898.60	6.11	772	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2638	11.86	0.69	12	0.07	665.00	11428.00	10800	20221111	-26.94	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
13	20231030	130807	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	0	3	0.00	140540230	17786	41.74	7880	7940	7870	10250	5530	7890	7901.77	6.11	2085	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2638	11.86	0.69	12	0.05	665.00	11428.00	10800	20221111	-26.94	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
14	20231030	120801	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	30	2	0.38	111967180	14166	33.24	7880	7940	7870	10250	5530	7890	7903.99	6.11	1761	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2648	11.91	0.69	12	0.04	665.00	11428.00	10800	20221111	-26.67	7800	20231020	1.54	10640	-25.56	20230302	7800	1.54	20231020	10800	-26.67	20221111	7800	1.54	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
15	20231030	110802	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7940	50	2	0.63	83011170	10510	24.66	7880	7940	7870	10250	5530	7890	7898.34	6.11	2374	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2654	11.94	0.69	12	0.03	665.00	11428.00	10800	20221111	-26.48	7800	20231020	1.79	10640	-25.38	20230302	7800	1.79	20231020	10800	-26.48	20221111	7800	1.79	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
16	20231030	100801	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	20	2	0.25	69015750	8744	20.52	7880	7910	7870	10250	5530	7890	7892.94	6.11	2562	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2644	11.89	0.69	12	0.03	665.00	11428.00	10800	20221111	-26.76	7800	20231020	1.41	10640	-25.66	20230302	7800	1.41	20231020	10800	-26.76	20221111	7800	1.41	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
17	20231030	090758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	0	3	0.00	30841890	3908	9.17	7880	7900	7880	10250	5530	7890	7892.01	6.11	1436	8083	7986	7933	7836	7783	7960	7810	182	2360	500	5990	10	1	33428840	2638	11.86	0.69	12	0.01	665.00	11428.00	10800	20221111	-26.94	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.74	N	122900	500	181 억	2043875	N	N	0	N	N
18	20231027	160728	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	-110	5	-1.38	337599960	42606	61.55	7930	8030	7880	10400	5600	8000	7923.77	6.15	-9595	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2638	11.86	0.69	12	0.13	665.00	11428.00	10800	20221111	-26.94	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
19	20231027	150800	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	-110	5	-1.38	313979790	39615	57.23	7930	8030	7880	10400	5600	8000	7925.78	6.15	-8024	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2638	11.86	0.69	12	0.12	665.00	11428.00	10800	20221111	-26.94	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
20	20231027	140758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	-90	5	-1.12	274984820	34679	50.10	7930	8030	7880	10400	5600	8000	7929.43	6.15	-4450	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2644	11.89	0.69	12	0.10	665.00	11428.00	10800	20221111	-26.76	7800	20231020	1.41	10640	-25.66	20230302	7800	1.41	20231020	10800	-26.76	20221111	7800	1.41	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
21	20231027	130750	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	-110	5	-1.38	229545550	28925	41.79	7930	8030	7880	10400	5600	8000	7935.89	6.15	-1093	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2638	11.86	0.69	12	0.09	665.00	11428.00	10800	20221111	-26.94	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
22	20231027	120802	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	-70	5	-0.88	188903390	23784	34.36	7930	8030	7900	10400	5600	8000	7942.46	6.15	1808	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2651	11.92	0.69	12	0.07	665.00	11428.00	10800	20221111	-26.57	7800	20231020	1.67	10640	-25.47	20230302	7800	1.67	20231020	10800	-26.57	20221111	7800	1.67	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
23	20231027	110807	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8000	0	3	0.00	77479610	9765	14.11	7930	8000	7900	10400	5600	8000	7934.42	6.15	1991	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2674	12.03	0.70	12	0.03	665.00	11428.00	10800	20221111	-25.93	7800	20231020	2.56	10640	-24.81	20230302	7800	2.56	20231020	10800	-25.93	20221111	7800	2.56	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
24	20231027	100758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-80	5	-1.00	66735410	8414	12.16	7930	7970	7900	10400	5600	8000	7931.47	6.15	1987	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2648	11.91	0.69	12	0.03	665.00	11428.00	10800	20221111	-26.67	7800	20231020	1.54	10640	-25.56	20230302	7800	1.54	20231020	10800	-26.67	20221111	7800	1.54	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
25	20231027	090756	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7960	-40	5	-0.50	7371290	929	1.34	7930	7970	7930	10400	5600	8000	7934.65	6.15	344	8140	8070	7960	7890	7780	8105	7925	182	2400	500	6080	10	1	33428840	2661	11.97	0.70	12	0.00	665.00	11428.00	10800	20221111	-26.30	7800	20231020	2.05	10640	-25.19	20230302	7800	2.05	20231020	10800	-26.30	20221111	7800	2.05	20231020	0.73	N	122900	500	181 억	2057513	N	N	0	N	N
26	20231026	160747	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8000	-70	5	-0.87	549153600	69205	171.15	7950	8030	7850	10490	5650	8070	7935.16	6.21	-8620	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2674	12.03	0.70	12	0.21	665.00	11428.00	10800	20221111	-25.93	7800	20231020	2.56	10640	-24.81	20230302	7800	2.56	20231020	10800	-25.93	20221111	7800	2.56	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
27	20231026	150747	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8010	-60	5	-0.74	503434130	63496	157.03	7950	8030	7850	10490	5650	8070	7928.60	6.21	-6515	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2678	12.05	0.70	12	0.19	665.00	11428.00	10800	20221111	-25.83	7800	20231020	2.69	10640	-24.72	20230302	7800	2.69	20231020	10800	-25.83	20221111	7800	2.69	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
28	20231026	140749	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	-190	5	-2.35	324265680	40917	101.19	7950	7990	7880	10490	5650	8070	7924.96	6.21	-5538	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2634	11.85	0.69	12	0.12	665.00	11428.00	10800	20221111	-27.04	7800	20231020	1.03	10640	-25.94	20230302	7800	1.03	20231020	10800	-27.04	20221111	7800	1.03	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
29	20231026	130747	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7940	-130	5	-1.61	211308390	26621	65.83	7950	7990	7910	10490	5650	8070	7937.66	6.21	-8136	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2654	11.94	0.69	12	0.08	665.00	11428.00	10800	20221111	-26.48	7800	20231020	1.79	10640	-25.38	20230302	7800	1.79	20231020	10800	-26.48	20221111	7800	1.79	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
30	20231026	120744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	-120	5	-1.49	177739420	22392	55.38	7950	7990	7910	10490	5650	8070	7937.63	6.21	-6199	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2658	11.95	0.70	12	0.07	665.00	11428.00	10800	20221111	-26.39	7800	20231020	1.92	10640	-25.28	20230302	7800	1.92	20231020	10800	-26.39	20221111	7800	1.92	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
31	20231026	110753	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	-140	5	-1.73	135284960	17048	42.16	7950	7990	7910	10490	5650	8070	7935.53	6.21	-2600	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2651	11.92	0.69	12	0.05	665.00	11428.00	10800	20221111	-26.57	7800	20231020	1.67	10640	-25.47	20230302	7800	1.67	20231020	10800	-26.57	20221111	7800	1.67	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
32	20231026	100751	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-150	5	-1.86	93059890	11723	28.99	7950	7990	7910	10490	5650	8070	7938.23	6.21	-1214	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2648	11.91	0.69	12	0.04	665.00	11428.00	10800	20221111	-26.67	7800	20231020	1.54	10640	-25.56	20230302	7800	1.54	20231020	10800	-26.67	20221111	7800	1.54	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
33	20231026	090747	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	-120	5	-1.49	7155390	900	2.23	7950	7990	7940	10490	5650	8070	7950.43	6.21	52	8156	8112	8036	7992	7916	8135	8015	182	2420	500	6130	10	1	33428840	2658	11.95	0.70	12	0.00	665.00	11428.00	10800	20221111	-26.39	7800	20231020	1.92	10640	-25.28	20230302	7800	1.92	20231020	10800	-26.39	20221111	7800	1.92	20231020	0.73	N	122900	500	181 억	2076285	N	N	0	N	N
34	20231025	160751	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8070	100	2	1.25	323703730	40397	77.11	8010	8080	7960	10360	5580	7970	8013.03	6.23	-786	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2698	12.14	0.71	12	0.12	665.00	11428.00	10800	20221111	-25.28	7800	20231020	3.46	10640	-24.15	20230302	7800	3.46	20231020	10800	-25.28	20221111	7800	3.46	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
35	20231025	150750	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8020	50	2	0.63	315994930	39441	75.28	8010	8080	7960	10360	5580	7970	8011.84	6.23	-604	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2681	12.06	0.70	12	0.12	665.00	11428.00	10800	20221111	-25.74	7800	20231020	2.82	10640	-24.62	20230302	7800	2.82	20231020	10800	-25.74	20221111	7800	2.82	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
36	20231025	140745	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8020	50	2	0.63	281693140	35165	67.12	8010	8080	7960	10360	5580	7970	8010.61	6.23	-3015	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2681	12.06	0.70	12	0.11	665.00	11428.00	10800	20221111	-25.74	7800	20231020	2.82	10640	-24.62	20230302	7800	2.82	20231020	10800	-25.74	20221111	7800	2.82	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
37	20231025	130746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8020	50	2	0.63	221061800	27577	52.64	8010	8080	7960	10360	5580	7970	8016.17	6.23	-4440	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2681	12.06	0.70	12	0.08	665.00	11428.00	10800	20221111	-25.74	7800	20231020	2.82	10640	-24.62	20230302	7800	2.82	20231020	10800	-25.74	20221111	7800	2.82	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
38	20231025	120746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8010	40	2	0.50	172848170	21561	41.15	8010	8080	7960	10360	5580	7970	8016.70	6.23	-3965	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2678	12.05	0.70	12	0.06	665.00	11428.00	10800	20221111	-25.83	7800	20231020	2.69	10640	-24.72	20230302	7800	2.69	20231020	10800	-25.83	20221111	7800	2.69	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
39	20231025	110748	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8010	40	2	0.50	141025140	17590	33.57	8010	8080	7960	10360	5580	7970	8017.35	6.23	-4142	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2678	12.05	0.70	12	0.05	665.00	11428.00	10800	20221111	-25.83	7800	20231020	2.69	10640	-24.72	20230302	7800	2.69	20231020	10800	-25.83	20221111	7800	2.69	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
40	20231025	100750	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8000	30	2	0.38	119552130	14909	28.46	8010	8080	7960	10360	5580	7970	8018.79	6.23	-4609	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2674	12.03	0.70	12	0.04	665.00	11428.00	10800	20221111	-25.93	7800	20231020	2.56	10640	-24.81	20230302	7800	2.56	20231020	10800	-25.93	20221111	7800	2.56	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
41	20231025	090744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7970	0	3	0.00	39504180	4937	9.42	8010	8030	7970	10360	5580	7970	8001.66	6.23	-3587	8130	8050	7930	7850	7730	7990	7790	182	2390	500	6050	10	1	33428840	2664	11.98	0.70	12	0.01	665.00	11428.00	10800	20221111	-26.20	7800	20231020	2.18	10640	-25.09	20230302	7800	2.18	20231020	10800	-26.20	20221111	7800	2.18	20231020	0.74	N	122900	500	181 억	2081692	N	N	0	N	N
42	20231024	160729	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7970	20	2	0.25	414301750	52391	66.33	8000	8010	7810	10330	5570	7950	7907.88	6.29	-11078	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2664	11.98	0.70	12	0.16	665.00	11428.00	10800	20221111	-26.20	7800	20231020	2.18	10640	-25.09	20230302	7800	2.18	20231020	10800	-26.20	20221111	7800	2.18	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
43	20231024	150742	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7960	10	2	0.13	396070670	50098	63.43	8000	8010	7810	10330	5570	7950	7905.92	6.29	-10898	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2661	11.97	0.70	12	0.15	665.00	11428.00	10800	20221111	-26.30	7800	20231020	2.05	10640	-25.19	20230302	7800	2.05	20231020	10800	-26.30	20221111	7800	2.05	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
44	20231024	140728	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	0	3	0.00	317482990	40213	50.91	8000	8010	7810	10330	5570	7950	7895.03	6.29	-9361	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2658	11.95	0.70	12	0.12	665.00	11428.00	10800	20221111	-26.39	7800	20231020	1.92	10640	-25.28	20230302	7800	1.92	20231020	10800	-26.39	20221111	7800	1.92	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
45	20231024	130734	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7940	-10	5	-0.13	304759630	38610	48.88	8000	8010	7810	10330	5570	7950	7893.28	6.29	-9301	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2654	11.94	0.69	12	0.12	665.00	11428.00	10800	20221111	-26.48	7800	20231020	1.79	10640	-25.38	20230302	7800	1.79	20231020	10800	-26.48	20221111	7800	1.79	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
46	20231024	120741	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-30	5	-0.38	284466010	36047	45.64	8000	8010	7810	10330	5570	7950	7891.53	6.29	-9413	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2648	11.91	0.69	12	0.11	665.00	11428.00	10800	20221111	-26.67	7800	20231020	1.54	10640	-25.56	20230302	7800	1.54	20231020	10800	-26.67	20221111	7800	1.54	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
47	20231024	110736	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7870	-80	5	-1.01	210031990	26641	33.73	8000	8010	7810	10330	5570	7950	7883.79	6.29	-7162	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2631	11.83	0.69	12	0.08	665.00	11428.00	10800	20221111	-27.13	7800	20231020	0.90	10640	-26.03	20230302	7800	0.90	20231020	10800	-27.13	20221111	7800	0.90	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
48	20231024	100729	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	-70	5	-0.88	144378230	18296	23.16	8000	8010	7810	10330	5570	7950	7891.25	6.29	-3283	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2634	11.85	0.69	12	0.05	665.00	11428.00	10800	20221111	-27.04	7800	20231020	1.03	10640	-25.94	20230302	7800	1.03	20231020	10800	-27.04	20221111	7800	1.03	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
49	20231024	090735	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8000	50	2	0.63	8095120	1012	1.28	8000	8010	7990	10330	5570	7950	7999.13	6.29	-174	8210	8080	7960	7830	7710	8145	7895	182	2380	500	6040	10	1	33428840	2674	12.03	0.70	12	0.00	665.00	11428.00	10800	20221111	-25.93	7800	20231020	2.56	10640	-24.81	20230302	7800	2.56	20231020	10800	-25.93	20221111	7800	2.56	20231020	0.75	N	122900	500	181 억	2102426	N	N	0	N	N
50	20231023	160724	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	90	2	1.15	623825610	78873	75.79	7850	8090	7840	10210	5510	7860	7909.24	6.32	2460	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2658	11.95	0.70	12	0.24	665.00	11428.00	10900	20221019	-27.06	7800	20231020	1.92	10640	-25.28	20230302	7800	1.92	20231020	10800	-26.39	20221111	7800	1.92	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
51	20231023	150729	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	50	2	0.64	613421710	77559	74.52	7850	8090	7840	10210	5510	7860	7909.10	6.32	2192	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2644	11.89	0.69	12	0.23	665.00	11428.00	10900	20221019	-27.43	7800	20231020	1.41	10640	-25.66	20230302	7800	1.41	20231020	10800	-26.76	20221111	7800	1.41	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
52	20231023	140727	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	20	2	0.25	548487850	69326	66.61	7850	8090	7840	10210	5510	7860	7911.72	6.32	-786	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2634	11.85	0.69	12	0.21	665.00	11428.00	10900	20221019	-27.71	7800	20231020	1.03	10640	-25.94	20230302	7800	1.03	20231020	10800	-27.04	20221111	7800	1.03	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
53	20231023	130733	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	30	2	0.38	506200640	63963	61.46	7850	8090	7840	10210	5510	7860	7913.96	6.32	-2107	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2638	11.86	0.69	12	0.19	665.00	11428.00	10900	20221019	-27.61	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
54	20231023	120725	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7870	10	2	0.13	434699210	54898	52.75	7850	8090	7840	10210	5510	7860	7918.31	6.32	-2242	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2631	11.83	0.69	12	0.16	665.00	11428.00	10900	20221019	-27.80	7800	20231020	0.90	10640	-26.03	20230302	7800	0.90	20231020	10800	-27.13	20221111	7800	0.90	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
55	20231023	110723	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7870	10	2	0.13	151766420	19283	18.53	7850	7900	7840	10210	5510	7860	7870.48	6.32	972	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2631	11.83	0.69	12	0.06	665.00	11428.00	10900	20221019	-27.80	7800	20231020	0.90	10640	-26.03	20230302	7800	0.90	20231020	10800	-27.13	20221111	7800	0.90	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
56	20231023	100717	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7850	-10	5	-0.13	108574100	13794	13.25	7850	7900	7840	10210	5510	7860	7871.11	6.32	-52	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2624	11.80	0.69	12	0.04	665.00	11428.00	10900	20221019	-27.98	7800	20231020	0.64	10640	-26.22	20230302	7800	0.64	20231020	10800	-27.31	20221111	7800	0.64	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
57	20231023	090733	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7840	-20	5	-0.25	33352270	4241	4.07	7850	7900	7840	10210	5510	7860	7864.25	6.32	306	8086	7972	7886	7772	7686	7930	7730	182	2350	500	5970	10	1	33428840	2621	11.79	0.69	12	0.01	665.00	11428.00	10900	20221019	-28.07	7800	20231020	0.51	10640	-26.32	20230302	7800	0.51	20231020	10800	-27.41	20221111	7800	0.51	20231020	0.78	N	122900	500	181 억	2111546	N	N	0	N	N
58	20231020	160722	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7860	-140	5	-1.75	819753580	104045	86.65	8000	8000	7800	10400	5600	8000	7878.84	6.38	-22165	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2628	11.82	0.69	12	0.31	665.00	11428.00	11400	20221018	-31.05	7800	20231020	0.77	10640	-26.13	20230302	7800	0.77	20231020	10800	-27.22	20221111	7800	0.77	20231020	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
59	20231020	150722	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7870	-130	5	-1.62	793854040	100755	83.91	8000	8000	7800	10400	5600	8000	7879.05	6.38	-20987	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2631	11.83	0.69	12	0.30	665.00	11428.00	11400	20221018	-30.96	7800	20231020	0.90	10640	-26.03	20230302	7800	0.90	20231020	10800	-27.13	20221111	7800	0.90	20231020	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
60	20231020	140726	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7960	-40	5	-0.50	626348770	79521	66.23	8000	8000	7800	10400	5600	8000	7876.52	6.38	-22232	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2661	11.97	0.70	12	0.24	665.00	11428.00	11400	20221018	-30.18	7800	20231020	2.05	10640	-25.19	20230302	7800	2.05	20231020	10800	-26.30	20221111	7800	2.05	20231020	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
61	20231020	130706	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7920	-80	5	-1.00	576356370	73228	60.98	8000	8000	7800	10400	5600	8000	7870.71	6.38	-19622	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2648	11.91	0.69	12	0.22	665.00	11428.00	11400	20221018	-30.53	7800	20231020	1.54	10640	-25.56	20230302	7800	1.54	20231020	10800	-26.67	20221111	7800	1.54	20231020	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
62	20231020	120718	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7860	-140	5	-1.75	501354170	63731	53.08	8000	8000	7800	10400	5600	8000	7866.72	6.38	-16444	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2628	11.82	0.69	12	0.19	665.00	11428.00	11400	20221018	-31.05	7800	20231020	0.77	10640	-26.13	20230302	7800	0.77	20231020	10800	-27.22	20221111	7800	0.77	20231020	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
63	20231020	110726	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7890	-110	5	-1.38	433635500	55123	45.91	8000	8000	7800	10400	5600	8000	7866.69	6.38	-14260	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2638	11.86	0.69	12	0.16	665.00	11428.00	11400	20221018	-30.79	7800	20231020	1.15	10640	-25.85	20230302	7800	1.15	20231020	10800	-26.94	20221111	7800	1.15	20231020	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
64	20231020	100717	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7860	-140	5	-1.75	260131430	32969	27.46	8000	8000	7820	10400	5600	8000	7890.18	6.38	-11502	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2628	11.82	0.69	12	0.10	665.00	11428.00	11400	20221018	-31.05	7820	20231020	0.51	10640	-26.13	20230302	7820	0.51	20231020	10800	-27.22	20221111	7820	0.51	20231020	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
65	20231020	090719	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	-70	5	-0.88	43789370	5495	4.58	8000	8000	7920	10400	5600	8000	7968.95	6.38	-439	8186	8092	7966	7872	7746	8030	7810	182	2400	500	6080	10	1	33428840	2651	11.92	0.69	12	0.02	665.00	11428.00	11400	20221018	-30.44	7840	20231019	1.15	10640	-25.47	20230302	7840	1.15	20231019	10800	-26.57	20221111	7840	1.15	20231019	0.76	N	122900	500	181 억	2132734	N	N	35	N	N
66	20231019	160714	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8000	-50	5	-0.62	951727250	120043	66.76	8050	8060	7840	10460	5640	8050	7928.22	6.44	-1619	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2674	12.03	0.70	12	0.36	665.00	11428.00	11400	20221018	-29.82	7840	20231019	2.04	10640	-24.81	20230302	7840	2.04	20231019	10900	-26.61	20221019	7840	2.04	20231019	0.77	N	122900	500	181 억	2154056	N	N	35	N	N
67	20231019	150710	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7970	-80	5	-0.99	934721350	117914	65.58	8050	8060	7840	10460	5640	8050	7927.14	6.44	-1365	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2664	11.98	0.70	12	0.35	665.00	11428.00	11400	20221018	-30.09	7840	20231019	1.66	10640	-25.09	20230302	7840	1.66	20231019	10900	-26.88	20221019	7840	1.66	20231019	0.77	N	122900	500	181 억	2154056	N	N	0	N	N
68	20231019	140718	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7990	-60	5	-0.75	820675820	103650	57.65	8050	8060	7840	10460	5640	8050	7917.76	6.44	-6232	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2671	12.02	0.70	12	0.31	665.00	11428.00	11400	20221018	-29.91	7840	20231019	1.91	10640	-24.91	20230302	7840	1.91	20231019	10900	-26.70	20221019	7840	1.91	20231019	0.77	N	122900	500	181 억	2154056	N	N	0	N	N
69	20231019	130710	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7980	-70	5	-0.87	734406780	92821	51.62	8050	8060	7840	10460	5640	8050	7912.08	6.44	-6023	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2668	12.00	0.70	12	0.28	665.00	11428.00	11400	20221018	-30.00	7840	20231019	1.79	10640	-25.00	20230302	7840	1.79	20231019	10900	-26.79	20221019	7840	1.79	20231019	0.77	N	122900	500	181 억	2154056	N	N	0	N	N
70	20231019	120717	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7890	-160	5	-1.99	625335560	79081	43.98	8050	8060	7840	10460	5640	8050	7907.53	6.44	-10094	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2638	11.86	0.69	12	0.24	665.00	11428.00	11400	20221018	-30.79	7840	20231019	0.64	10640	-25.85	20230302	7840	0.64	20231019	10900	-27.61	20221019	7840	0.64	20231019	0.77	N	122900	500	181 억	2154056	N	N	0	N	N
71	20231019	110714	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7880	-170	5	-2.11	571550200	72250	40.18	8050	8060	7840	10460	5640	8050	7910.73	6.44	-9770	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2634	11.85	0.69	12	0.22	665.00	11428.00	11400	20221018	-30.88	7840	20231019	0.51	10640	-25.94	20230302	7840	0.51	20231019	10900	-27.71	20221019	7840	0.51	20231019	0.77	N	122900	500	181 억	2154056	N	N	0	N	N
72	20231019	100707	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7950	-100	5	-1.24	434127020	54851	30.51	8050	8060	7840	10460	5640	8050	7914.66	6.44	-6665	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2658	11.95	0.70	12	0.16	665.00	11428.00	11400	20221018	-30.26	7840	20231019	1.40	10640	-25.28	20230302	7840	1.40	20231019	10900	-27.06	20221019	7840	1.40	20231019	0.77	N	122900	500	181 억	2154056	N	N	0	N	N
73	20231019	090717	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7930	-120	5	-1.49	205057290	25844	14.37	8050	8060	7870	10460	5640	8050	7934.43	6.44	603	8516	8282	8166	7932	7816	8225	7875	182	2410	500	6110	10	1	33428840	2651	11.92	0.69	12	0.08	665.00	11428.00	11400	20221018	-30.44	7870	20231019	0.76	10640	-25.47	20230302	7870	0.76	20231019	10900	-27.25	20221019	7870	0.76	20231019	0.77	N	122900	500	181 억	2154056	N	N	0	N	N
74	20231018	160719	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8050	-330	5	-3.94	1462918660	179668	356.87	8280	8400	8050	10890	5870	8380	8142.83	6.64	-49447	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2691	12.11	0.70	12	0.54	665.00	11428.00	11400	20221018	-29.39	8050	20231018	0.00	10640	-24.34	20230302	8050	0.00	20231018	11400	-29.39	20221018	8050	0.00	20231018	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
75	20231018	150711	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8230	-150	5	-1.79	616336660	74669	148.31	8280	8400	8130	10890	5870	8380	8254.25	6.64	-33300	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2751	12.38	0.72	12	0.22	665.00	11428.00	11400	20221018	-27.81	8130	20231018	1.23	10640	-22.65	20230302	8130	1.23	20231018	11400	-27.81	20221018	8130	1.23	20231018	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
76	20231018	140702	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8260	-120	5	-1.43	315076450	37953	75.38	8280	8400	8250	10890	5870	8380	8301.75	6.64	-20317	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2761	12.42	0.72	12	0.11	665.00	11428.00	11400	20221018	-27.54	8210	20231016	0.61	10640	-22.37	20230302	8210	0.61	20231016	11400	-27.54	20221018	8210	0.61	20231016	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
77	20231018	130700	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8260	-120	5	-1.43	295371340	35568	70.65	8280	8400	8250	10890	5870	8380	8304.41	6.64	-18758	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2761	12.42	0.72	12	0.11	665.00	11428.00	11400	20221018	-27.54	8210	20231016	0.61	10640	-22.37	20230302	8210	0.61	20231016	11400	-27.54	20221018	8210	0.61	20231016	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
78	20231018	120712	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8250	-130	5	-1.55	278688230	33548	66.63	8280	8400	8250	10890	5870	8380	8307.15	6.64	-17114	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2758	12.41	0.72	12	0.10	665.00	11428.00	11400	20221018	-27.63	8210	20231016	0.49	10640	-22.46	20230302	8210	0.49	20231016	11400	-27.63	20221018	8210	0.49	20231016	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
79	20231018	110706	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8260	-120	5	-1.43	159506350	19137	38.01	8280	8400	8260	10890	5870	8380	8334.97	6.64	-8680	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2761	12.42	0.72	12	0.06	665.00	11428.00	11400	20221018	-27.54	8210	20231016	0.61	10640	-22.37	20230302	8210	0.61	20231016	11400	-27.54	20221018	8210	0.61	20231016	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
80	20231018	100712	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8380	0	3	0.00	23407280	2802	5.57	8280	8390	8280	10890	5870	8380	8353.78	6.64	206	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2801	12.60	0.73	12	0.01	665.00	11428.00	11400	20221018	-26.49	8210	20231016	2.07	10640	-21.24	20230302	8210	2.07	20231016	11400	-26.49	20221018	8210	2.07	20231016	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
81	20231018	090703	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	-40	5	-0.48	7237110	871	1.73	8280	8350	8280	10890	5870	8380	8308.97	6.64	244	8473	8426	8343	8296	8213	8450	8320	182	2510	500	6360	10	1	33428840	2788	12.54	0.73	12	0.00	665.00	11428.00	11400	20221018	-26.84	8210	20231016	1.58	10640	-21.62	20230302	8210	1.58	20231016	11400	-26.84	20221018	8210	1.58	20231016	0.78	N	122900	500	181 억	2220069	N	N	0	N	N
82	20231017	160707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8380	120	2	1.45	420238980	50330	106.22	8270	8390	8260	10730	5790	8260	8349.65	6.66	3923	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2801	12.60	0.73	12	0.15	665.00	11428.00	11400	20221018	-26.49	8210	20231016	2.07	10640	-21.24	20230302	8210	2.07	20231016	11400	-26.49	20221018	8210	2.07	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
83	20231017	150711	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8380	120	2	1.45	411800820	49323	104.09	8270	8390	8260	10730	5790	8260	8349.06	6.66	3946	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2801	12.60	0.73	12	0.15	665.00	11428.00	11400	20221018	-26.49	8210	20231016	2.07	10640	-21.24	20230302	8210	2.07	20231016	11400	-26.49	20221018	8210	2.07	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
84	20231017	140712	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8360	100	2	1.21	384611290	46076	97.24	8270	8390	8260	10730	5790	8260	8347.32	6.66	3675	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2795	12.57	0.73	12	0.14	665.00	11428.00	11400	20221018	-26.67	8210	20231016	1.83	10640	-21.43	20230302	8210	1.83	20231016	11400	-26.67	20221018	8210	1.83	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
85	20231017	130706	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8370	110	2	1.33	310919550	37262	78.64	8270	8390	8260	10730	5790	8260	8344.15	6.66	4036	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2798	12.59	0.73	12	0.11	665.00	11428.00	11400	20221018	-26.58	8210	20231016	1.95	10640	-21.33	20230302	8210	1.95	20231016	11400	-26.58	20221018	8210	1.95	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
86	20231017	120710	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8370	110	2	1.33	253506630	30398	64.15	8270	8390	8260	10730	5790	8260	8339.58	6.66	1783	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2798	12.59	0.73	12	0.09	665.00	11428.00	11400	20221018	-26.58	8210	20231016	1.95	10640	-21.33	20230302	8210	1.95	20231016	11400	-26.58	20221018	8210	1.95	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
87	20231017	110702	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8360	100	2	1.21	215312810	25831	54.51	8270	8390	8260	10730	5790	8260	8335.44	6.66	2975	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2795	12.57	0.73	12	0.08	665.00	11428.00	11400	20221018	-26.67	8210	20231016	1.83	10640	-21.43	20230302	8210	1.83	20231016	11400	-26.67	20221018	8210	1.83	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
88	20231017	100657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8370	110	2	1.33	148295350	17808	37.58	8270	8390	8260	10730	5790	8260	8327.46	6.66	2373	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2798	12.59	0.73	12	0.05	665.00	11428.00	11400	20221018	-26.58	8210	20231016	1.95	10640	-21.33	20230302	8210	1.95	20231016	11400	-26.58	20221018	8210	1.95	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
89	20231017	090703	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	40	2	0.48	2192710	265	0.56	8270	8300	8270	10730	5790	8260	8274.38	6.66	4	8320	8290	8250	8220	8180	8305	8235	182	2470	500	6270	10	1	33428840	2775	12.48	0.73	12	0.00	665.00	11428.00	11400	20221018	-27.19	8210	20231016	1.10	10640	-21.99	20230302	8210	1.10	20231016	11400	-27.19	20221018	8210	1.10	20231016	0.77	N	122900	500	181 억	2224792	N	N	3	N	N
90	20231016	160704	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8260	-30	5	-0.36	390730850	47378	138.10	8240	8280	8210	10770	5810	8290	8247.09	6.67	1192	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2761	12.42	0.72	12	0.14	665.00	11428.00	11400	20221018	-27.54	8210	20231016	0.61	10640	-22.37	20230302	8210	0.61	20231016	11400	-27.54	20221018	8210	0.61	20231016	0.76	N	122900	500	181 억	2229798	N	N	3	N	N
91	20231016	150704	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8250	-40	5	-0.48	373890310	45337	132.15	8240	8280	8210	10770	5810	8290	8246.91	6.67	1192	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2758	12.41	0.72	12	0.14	665.00	11428.00	11400	20221018	-27.63	8210	20231016	0.49	10640	-22.46	20230302	8210	0.49	20231016	11400	-27.63	20221018	8210	0.49	20231016	0.76	N	122900	500	181 억	2229798	N	N	0	N	N
92	20231016	140704	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8250	-40	5	-0.48	192690130	23360	68.09	8240	8280	8210	10770	5810	8290	8248.72	6.67	-785	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2758	12.41	0.72	12	0.07	665.00	11428.00	11400	20221018	-27.63	8210	20231016	0.49	10640	-22.46	20230302	8210	0.49	20231016	11400	-27.63	20221018	8210	0.49	20231016	0.76	N	122900	500	181 억	2229798	N	N	0	N	N
93	20231016	130700	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8260	-30	5	-0.36	180620610	21897	63.83	8240	8280	8210	10770	5810	8290	8248.65	6.67	-642	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2761	12.42	0.72	12	0.07	665.00	11428.00	11400	20221018	-27.54	8210	20231016	0.61	10640	-22.37	20230302	8210	0.61	20231016	11400	-27.54	20221018	8210	0.61	20231016	0.76	N	122900	500	181 억	2229798	N	N	0	N	N
94	20231016	120659	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8250	-40	5	-0.48	135789230	16456	47.97	8240	8280	8210	10770	5810	8290	8251.65	6.67	-450	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2758	12.41	0.72	12	0.05	665.00	11428.00	11400	20221018	-27.63	8210	20231016	0.49	10640	-22.46	20230302	8210	0.49	20231016	11400	-27.63	20221018	8210	0.49	20231016	0.76	N	122900	500	181 억	2229798	N	N	0	N	N
95	20231016	110656	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8250	-40	5	-0.48	100205860	12141	35.39	8240	8280	8210	10770	5810	8290	8253.51	6.67	-357	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2758	12.41	0.72	12	0.04	665.00	11428.00	11400	20221018	-27.63	8210	20231016	0.49	10640	-22.46	20230302	8210	0.49	20231016	11400	-27.63	20221018	8210	0.49	20231016	0.76	N	122900	500	181 억	2229798	N	N	0	N	N
96	20231016	100652	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8270	-20	5	-0.24	84720630	10267	29.93	8240	8270	8210	10770	5810	8290	8251.74	6.67	-202	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2765	12.44	0.72	12	0.03	665.00	11428.00	11400	20221018	-27.46	8210	20231016	0.73	10640	-22.27	20230302	8210	0.73	20231016	11400	-27.46	20221018	8210	0.73	20231016	0.76	N	122900	500	181 억	2229798	N	N	0	N	N
97	20231016	090655	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8240	-50	5	-0.60	13836190	1679	4.89	8240	8250	8240	10770	5810	8290	8240.73	6.67	33	8350	8320	8290	8260	8230	8320	8260	182	2480	500	6300	10	1	33428840	2755	12.39	0.72	12	0.01	665.00	11428.00	11400	20221018	-27.72	8240	20231016	0.00	10640	-22.56	20230302	8240	0.00	20231016	11400	-27.72	20221018	8240	0.00	20231016	0.76	N	122900	500	181 억	2229798	N	N	0	N	N
98	20231012	160715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-10	5	-0.12	642283170	77388	86.22	8330	8330	8280	10790	5810	8300	8299.52	6.79	-19469	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2771	12.47	0.73	12	0.23	665.00	11428.00	11400	20221018	-27.28	8260	20231010	0.36	10640	-22.09	20230302	8260	0.36	20231010	11400	-27.28	20221018	8260	0.36	20231010	0.75	N	122900	500	181 억	2268320	N	N	20	N	N
99	20231012	150700	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-10	5	-0.12	609575240	73443	81.83	8330	8330	8280	10790	5810	8300	8299.98	6.79	-17576	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2771	12.47	0.73	12	0.22	665.00	11428.00	11400	20221018	-27.28	8260	20231010	0.36	10640	-22.09	20230302	8260	0.36	20231010	11400	-27.28	20221018	8260	0.36	20231010	0.75	N	122900	500	181 억	2268320	N	N	9	N	N
100	20231012	140659	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8280	-20	5	-0.24	566745250	68275	76.07	8330	8330	8280	10790	5810	8300	8300.92	6.79	-14367	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2768	12.45	0.72	12	0.20	665.00	11428.00	11400	20221018	-27.37	8260	20231010	0.24	10640	-22.18	20230302	8260	0.24	20231010	11400	-27.37	20221018	8260	0.24	20231010	0.75	N	122900	500	181 억	2268320	N	N	9	N	N
101	20231012	130659	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	419191240	50481	56.24	8330	8330	8290	10790	5810	8300	8303.94	6.79	-9059	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.15	665.00	11428.00	11400	20221018	-27.19	8260	20231010	0.48	10640	-21.99	20230302	8260	0.48	20231010	11400	-27.19	20221018	8260	0.48	20231010	0.75	N	122900	500	181 억	2268320	N	N	9	N	N
102	20231012	120707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	341078320	41070	45.76	8330	8330	8290	10790	5810	8300	8304.80	6.79	-4885	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.12	665.00	11428.00	11400	20221018	-27.19	8260	20231010	0.48	10640	-21.99	20230302	8260	0.48	20231010	11400	-27.19	20221018	8260	0.48	20231010	0.75	N	122900	500	181 억	2268320	N	N	9	N	N
103	20231012	110708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	243319770	29290	32.63	8330	8330	8290	10790	5810	8300	8307.26	6.79	-1751	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.09	665.00	11428.00	11400	20221018	-27.19	8260	20231010	0.48	10640	-21.99	20230302	8260	0.48	20231010	11400	-27.19	20221018	8260	0.48	20231010	0.75	N	122900	500	181 억	2268320	N	N	9	N	N
104	20231012	100703	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	178308010	21461	23.91	8330	8330	8290	10790	5810	8300	8308.47	6.79	-186	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.06	665.00	11428.00	11400	20221018	-27.19	8260	20231010	0.48	10640	-21.99	20230302	8260	0.48	20231010	11400	-27.19	20221018	8260	0.48	20231010	0.75	N	122900	500	181 억	2268320	N	N	9	N	N
105	20231012	090708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8320	20	2	0.24	8626810	1038	1.16	8330	8330	8300	10790	5810	8300	8310.99	6.79	-317	8460	8380	8330	8250	8200	8355	8225	182	2490	500	6300	10	1	33428840	2781	12.51	0.73	12	0.00	665.00	11428.00	11400	20221018	-27.02	8260	20231010	0.73	10640	-21.80	20230302	8260	0.73	20231010	11400	-27.02	20221018	8260	0.73	20231010	0.75	N	122900	500	181 억	2268320	N	N	9	N	N
106	20231011	160658	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	-50	5	-0.60	737170370	88671	108.26	8350	8410	8280	10850	5850	8350	8313.58	6.85	-20085	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2775	12.48	0.73	12	0.27	665.00	11428.00	11400	20221018	-27.19	8260	20231010	0.48	10640	-21.99	20230302	8260	0.48	20231010	11400	-27.19	20221018	8260	0.48	20231010	0.76	N	122900	500	181 억	2291296	N	N	9	N	N
107	20231011	150702	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	-50	5	-0.60	688556870	82813	101.11	8350	8410	8290	10850	5850	8350	8314.60	6.85	-18380	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2775	12.48	0.73	12	0.25	665.00	11428.00	11400	20221018	-27.19	8260	20231010	0.48	10640	-21.99	20230302	8260	0.48	20231010	11400	-27.19	20221018	8260	0.48	20231010	0.76	N	122900	500	181 억	2291296	N	N	17	N	N
108	20231011	140705	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-60	5	-0.72	535310580	64344	78.56	8350	8410	8290	10850	5850	8350	8319.51	6.85	-15881	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2771	12.47	0.73	12	0.19	665.00	11428.00	11400	20221018	-27.28	8260	20231010	0.36	10640	-22.09	20230302	8260	0.36	20231010	11400	-27.28	20221018	8260	0.36	20231010	0.76	N	122900	500	181 억	2291296	N	N	17	N	N
109	20231011	130656	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	-50	5	-0.60	458958950	55143	67.32	8350	8410	8290	10850	5850	8350	8323.07	6.85	-13267	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2775	12.48	0.73	12	0.16	665.00	11428.00	11400	20221018	-27.19	8260	20231010	0.48	10640	-21.99	20230302	8260	0.48	20231010	11400	-27.19	20221018	8260	0.48	20231010	0.76	N	122900	500	181 억	2291296	N	N	17	N	N
110	20231011	120710	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-60	5	-0.72	293208420	35180	42.95	8350	8410	8290	10850	5850	8350	8334.52	6.85	-9539	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2771	12.47	0.73	12	0.11	665.00	11428.00	11400	20221018	-27.28	8260	20231010	0.36	10640	-22.09	20230302	8260	0.36	20231010	11400	-27.28	20221018	8260	0.36	20231010	0.76	N	122900	500	181 억	2291296	N	N	17	N	N
111	20231011	110704	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-60	5	-0.72	225531500	27024	32.99	8350	8410	8290	10850	5850	8350	8345.60	6.85	-6916	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2771	12.47	0.73	12	0.08	665.00	11428.00	11400	20221018	-27.28	8260	20231010	0.36	10640	-22.09	20230302	8260	0.36	20231010	11400	-27.28	20221018	8260	0.36	20231010	0.76	N	122900	500	181 억	2291296	N	N	17	N	N
112	20231011	100700	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8320	-30	5	-0.36	151696470	18134	22.14	8350	8410	8320	10850	5850	8350	8365.31	6.85	-4832	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2781	12.51	0.73	12	0.05	665.00	11428.00	11400	20221018	-27.02	8260	20231010	0.73	10640	-21.80	20230302	8260	0.73	20231010	11400	-27.02	20221018	8260	0.73	20231010	0.76	N	122900	500	181 억	2291296	N	N	17	N	N
113	20231011	090704	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8380	30	2	0.36	23832950	2852	3.48	8350	8390	8340	10850	5850	8350	8356.57	6.85	307	8596	8472	8366	8242	8136	8420	8190	182	2500	500	6340	10	1	33428840	2801	12.60	0.73	12	0.01	665.00	11428.00	11400	20221018	-26.49	8260	20231010	1.45	10640	-21.24	20230302	8260	1.45	20231010	11400	-26.49	20221018	8260	1.45	20231010	0.76	N	122900	500	181 억	2291296	N	N	17	N	N
114	20231010	160655	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8350	-110	5	-1.30	685219600	81824	281.85	8480	8490	8260	10990	5930	8460	8374.32	6.87	-5659	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2791	12.56	0.73	12	0.24	665.00	11428.00	11400	20221018	-26.75	8260	20231010	1.09	10640	-21.52	20230302	8260	1.09	20231010	11400	-26.75	20221018	8260	1.09	20231010	0.76	N	122900	500	181 억	2296887	N	N	17	N	N
115	20231010	150654	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8290	-170	5	-2.01	676438720	80768	278.21	8480	8490	8260	10990	5930	8460	8375.08	6.87	-5130	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2771	12.47	0.73	12	0.24	665.00	11428.00	11400	20221018	-27.28	8260	20231010	0.36	10640	-22.09	20230302	8260	0.36	20231010	11400	-27.28	20221018	8260	0.36	20231010	0.76	N	122900	500	181 억	2296887	N	N	0	N	N
116	20231010	140658	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8280	-180	5	-2.13	556604350	66313	228.42	8480	8490	8260	10990	5930	8460	8393.59	6.87	-4035	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2768	12.45	0.72	12	0.20	665.00	11428.00	11400	20221018	-27.37	8260	20231010	0.24	10640	-22.18	20230302	8260	0.24	20231010	11400	-27.37	20221018	8260	0.24	20231010	0.76	N	122900	500	181 억	2296887	N	N	0	N	N
117	20231010	130651	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8360	-100	5	-1.18	420472630	49910	171.92	8480	8490	8330	10990	5930	8460	8424.62	6.87	-4787	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2795	12.57	0.73	12	0.15	665.00	11428.00	11400	20221018	-26.67	8330	20231010	0.36	10640	-21.43	20230302	8330	0.36	20231010	11400	-26.67	20221018	8330	0.36	20231010	0.76	N	122900	500	181 억	2296887	N	N	0	N	N
118	20231010	120650	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8430	-30	5	-0.35	298266540	35328	121.69	8480	8490	8400	10990	5930	8460	8442.78	6.87	-2598	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2818	12.68	0.74	12	0.11	665.00	11428.00	11400	20221018	-26.05	8400	20231010	0.36	10640	-20.77	20230302	8400	0.36	20231010	11400	-26.05	20221018	8400	0.36	20231010	0.76	N	122900	500	181 억	2296887	N	N	0	N	N
119	20231010	110640	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8440	-20	5	-0.24	226630190	26828	92.41	8480	8490	8400	10990	5930	8460	8447.52	6.87	-435	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2821	12.69	0.74	12	0.08	665.00	11428.00	11400	20221018	-25.96	8400	20231010	0.48	10640	-20.68	20230302	8400	0.48	20231010	11400	-25.96	20221018	8400	0.48	20231010	0.76	N	122900	500	181 억	2296887	N	N	0	N	N
120	20231010	100645	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8430	-30	5	-0.35	150057450	17758	61.17	8480	8490	8400	10990	5930	8460	8450.13	6.87	78	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2818	12.68	0.74	12	0.05	665.00	11428.00	11400	20221018	-26.05	8400	20231010	0.36	10640	-20.77	20230302	8400	0.36	20231010	11400	-26.05	20221018	8400	0.36	20231010	0.76	N	122900	500	181 억	2296887	N	N	0	N	N
121	20231010	090640	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8460	0	3	0.00	5980930	706	2.43	8480	8480	8450	10990	5930	8460	8471.57	6.87	9	8540	8500	8480	8440	8420	8490	8430	182	2530	500	6420	10	1	33428840	2828	12.72	0.74	12	0.00	665.00	11428.00	11400	20221018	-25.79	8450	20231010	0.12	10640	-20.49	20230302	8450	0.12	20231010	11400	-25.79	20221018	8450	0.12	20231010	0.76	N	122900	500	181 억	2296887	N	N	0	N	N
122	20231006	160648	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8460	-40	5	-0.47	246178290	29027	42.28	8470	8520	8460	11050	5950	8500	8481.01	6.90	-8737	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2828	12.72	0.74	12	0.09	665.00	11428.00	11400	20221018	-25.79	8460	20231006	0.00	10640	-20.49	20230302	8460	0.00	20231006	11400	-25.79	20221018	8460	0.00	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N
123	20231006	150638	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8460	-40	5	-0.47	225292730	26559	38.69	8470	8520	8460	11050	5950	8500	8482.73	6.90	-8033	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2828	12.72	0.74	12	0.08	665.00	11428.00	11400	20221018	-25.79	8460	20231006	0.00	10640	-20.49	20230302	8460	0.00	20231006	11400	-25.79	20221018	8460	0.00	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N
124	20231006	140639	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8490	-10	5	-0.12	193408050	22798	33.21	8470	8520	8460	11050	5950	8500	8483.55	6.90	-7021	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2838	12.77	0.74	12	0.07	665.00	11428.00	11400	20221018	-25.53	8460	20231006	0.35	10640	-20.21	20230302	8460	0.35	20231006	11400	-25.53	20221018	8460	0.35	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N
125	20231006	130631	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8480	-20	5	-0.24	173449740	20442	29.78	8470	8520	8460	11050	5950	8500	8484.97	6.90	-6017	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2835	12.75	0.74	12	0.06	665.00	11428.00	11400	20221018	-25.61	8460	20231006	0.24	10640	-20.30	20230302	8460	0.24	20231006	11400	-25.61	20221018	8460	0.24	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N
126	20231006	120631	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8480	-20	5	-0.24	158325010	18657	27.18	8470	8520	8460	11050	5950	8500	8486.09	6.90	-4921	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2835	12.75	0.74	12	0.06	665.00	11428.00	11400	20221018	-25.61	8460	20231006	0.24	10640	-20.30	20230302	8460	0.24	20231006	11400	-25.61	20221018	8460	0.24	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N
127	20231006	110625	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8500	0	3	0.00	135343510	15948	23.23	8470	8520	8460	11050	5950	8500	8486.55	6.90	-4081	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2841	12.78	0.74	12	0.05	665.00	11428.00	11400	20221018	-25.44	8460	20231006	0.47	10640	-20.11	20230302	8460	0.47	20231006	11400	-25.44	20221018	8460	0.47	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N
128	20231006	100630	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8480	-20	5	-0.24	85371310	10053	14.64	8470	8520	8470	11050	5950	8500	8492.12	6.90	-2564	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2835	12.75	0.74	12	0.03	665.00	11428.00	11400	20221018	-25.61	8470	20231006	0.12	10640	-20.30	20230302	8470	0.12	20231006	11400	-25.61	20221018	8470	0.12	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N
129	20231006	090625	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8490	-10	5	-0.12	4566240	538	0.78	8470	8510	8470	11050	5950	8500	8487.43	6.90	17	8666	8582	8536	8452	8406	8560	8430	182	2550	500	6460	10	1	33428840	2838	12.77	0.74	12	0.00	665.00	11428.00	11400	20221018	-25.53	8470	20231006	0.24	10640	-20.21	20230302	8470	0.24	20231006	11400	-25.53	20221018	8470	0.24	20231006	0.77	N	122900	500	181 억	2305393	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History