KissMeData/011760/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160259	57	100.00	KOSPI	유통업	N	N	N	N		N	17650	-400	5	-2.22	689681880	38802	130.92	18180	18190	17580	23450	12640	18050	17779.98	10.90	-17734	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2335	2.97	0.51	12	0.29	5950.00	34326.00	26950	20230801	-34.51	15000	20230103	17.67	26950	-34.51	20230801	15000	17.67	20230103	26950	-34.51	20230801	15000	17.67	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
3	20231031	150302	57	100.00	KOSPI	유통업	N	N	N	N		N	17680	-370	5	-2.05	595448560	33463	112.91	18180	18190	17580	23450	12640	18050	17794.24	10.90	-16400	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2339	2.97	0.52	12	0.25	5950.00	34326.00	26950	20230801	-34.40	15000	20230103	17.87	26950	-34.40	20230801	15000	17.87	20230103	26950	-34.40	20230801	15000	17.87	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
4	20231031	140306	57	100.00	KOSPI	유통업	N	N	N	N		N	17710	-340	5	-1.88	512148900	28746	96.99	18180	18190	17580	23450	12640	18050	17816.35	10.90	-14888	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2343	2.98	0.52	12	0.22	5950.00	34326.00	26950	20230801	-34.29	15000	20230103	18.07	26950	-34.29	20230801	15000	18.07	20230103	26950	-34.29	20230801	15000	18.07	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
5	20231031	130302	57	100.00	KOSPI	유통업	N	N	N	N		N	17880	-170	5	-0.94	445655880	24988	84.31	18180	18190	17580	23450	12640	18050	17834.80	10.90	-13703	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2365	3.01	0.52	12	0.19	5950.00	34326.00	26950	20230801	-33.65	15000	20230103	19.20	26950	-33.65	20230801	15000	19.20	20230103	26950	-33.65	20230801	15000	19.20	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
6	20231031	120258	57	100.00	KOSPI	유통업	N	N	N	N		N	17670	-380	5	-2.11	360792770	20173	68.06	18180	18190	17660	23450	12640	18050	17884.93	10.90	-13295	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2338	2.97	0.51	12	0.15	5950.00	34326.00	26950	20230801	-34.43	15000	20230103	17.80	26950	-34.43	20230801	15000	17.80	20230103	26950	-34.43	20230801	15000	17.80	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
7	20231031	110308	57	100.00	KOSPI	유통업	N	N	N	N		N	17870	-180	5	-1.00	208414150	11633	39.25	18180	18190	17700	23450	12640	18050	17915.77	10.90	-7271	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2364	3.00	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.69	15000	20230103	19.13	26950	-33.69	20230801	15000	19.13	20230103	26950	-33.69	20230801	15000	19.13	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
8	20231031	100305	57	100.00	KOSPI	유통업	N	N	N	N		N	17940	-110	5	-0.61	134128290	7459	25.17	18180	18190	17790	23450	12640	18050	17982.07	10.90	-4742	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2373	3.02	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.43	15000	20230103	19.60	26950	-33.43	20230801	15000	19.60	20230103	26950	-33.43	20230801	15000	19.60	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
9	20231031	090302	57	100.00	KOSPI	유통업	N	N	N	N		N	18110	60	2	0.33	2358120	130	0.44	18180	18180	18100	23450	12640	18050	18139.38	10.90	-38	18483	18266	17983	17766	17483	18375	17875	661	5400	5000	13350	10	1	13228966	2396	3.04	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.80	15000	20230103	20.73	26950	-32.80	20230801	15000	20.73	20230103	26950	-32.80	20230801	15000	20.73	20230103	1.56	N	011760	5000	661 억	1441870	N	N	0	N	N
10	20231030	160300	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18050	60	2	0.33	532463210	29613	89.84	17980	18200	17700	23350	12600	17990	17980.72	10.88	1804	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2388	3.03	0.53	12	0.22	5950.00	34326.00	26950	20230801	-33.02	15000	20230103	20.33	26950	-33.02	20230801	15000	20.33	20230103	26950	-33.02	20230801	15000	20.33	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
11	20231030	150255	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18200	210	2	1.17	480342530	26741	81.12	17980	18200	17700	23350	12600	17990	17962.77	10.88	1336	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2408	3.06	0.53	12	0.20	5950.00	34326.00	26950	20230801	-32.47	15000	20230103	21.33	26950	-32.47	20230801	15000	21.33	20230103	26950	-32.47	20230801	15000	21.33	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
12	20231030	140255	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18070	80	2	0.44	345021800	19266	58.45	17980	18130	17700	23350	12600	17990	17908.33	10.88	655	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2390	3.04	0.53	12	0.15	5950.00	34326.00	26950	20230801	-32.95	15000	20230103	20.47	26950	-32.95	20230801	15000	20.47	20230103	26950	-32.95	20230801	15000	20.47	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
13	20231030	130255	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18120	130	2	0.72	304293780	17016	51.62	17980	18120	17700	23350	12600	17990	17882.80	10.88	647	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2397	3.05	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.76	15000	20230103	20.80	26950	-32.76	20230801	15000	20.80	20230103	26950	-32.76	20230801	15000	20.80	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
14	20231030	120252	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17930	-60	5	-0.33	209569890	11764	35.69	17980	17980	17700	23350	12600	17990	17814.51	10.88	967	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2372	3.01	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.47	15000	20230103	19.53	26950	-33.47	20230801	15000	19.53	20230103	26950	-33.47	20230801	15000	19.53	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
15	20231030	110252	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17830	-160	5	-0.89	185283810	10407	31.57	17980	17980	17700	23350	12600	17990	17803.77	10.88	952	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2359	3.00	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.84	15000	20230103	18.87	26950	-33.84	20230801	15000	18.87	20230103	26950	-33.84	20230801	15000	18.87	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
16	20231030	100252	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17750	-240	5	-1.33	131418540	7379	22.39	17980	17980	17700	23350	12600	17990	17809.80	10.88	-140	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2348	2.98	0.52	12	0.06	5950.00	34326.00	26950	20230801	-34.14	15000	20230103	18.33	26950	-34.14	20230801	15000	18.33	20230103	26950	-34.14	20230801	15000	18.33	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
17	20231030	090250	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17890	-100	5	-0.56	3590330	200	0.61	17980	17980	17890	23350	12600	17990	17951.65	10.88	24	18383	18186	18013	17816	17643	18285	17915	661	5360	5000	13310	10	1	13228966	2367	3.01	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.62	15000	20230103	19.27	26950	-33.62	20230801	15000	19.27	20230103	26950	-33.62	20230801	15000	19.27	20230103	1.53	N	011760	5000	661 억	1439688	N	N	0	N	N
18	20231027	160238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17990	150	2	0.84	583033990	32409	82.44	17900	18210	17840	23150	12490	17840	17991.53	10.79	6671	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2380	3.02	0.52	12	0.24	5950.00	34326.00	26950	20230801	-33.25	15000	20230103	19.93	26950	-33.25	20230801	15000	19.93	20230103	26950	-33.25	20230801	15000	19.93	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
19	20231027	150253	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18040	200	2	1.12	557805850	31007	78.87	17900	18210	17840	23150	12490	17840	17991.39	10.79	6942	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2387	3.03	0.53	12	0.23	5950.00	34326.00	26950	20230801	-33.06	15000	20230103	20.27	26950	-33.06	20230801	15000	20.27	20230103	26950	-33.06	20230801	15000	20.27	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
20	20231027	140252	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18030	190	2	1.07	530213810	29474	74.97	17900	18210	17840	23150	12490	17840	17991.01	10.79	7226	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2385	3.03	0.53	12	0.22	5950.00	34326.00	26950	20230801	-33.10	15000	20230103	20.20	26950	-33.10	20230801	15000	20.20	20230103	26950	-33.10	20230801	15000	20.20	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
21	20231027	130250	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17980	140	2	0.78	499505600	27768	70.63	17900	18210	17840	23150	12490	17840	17990.44	10.79	7564	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2379	3.02	0.52	12	0.21	5950.00	34326.00	26950	20230801	-33.28	15000	20230103	19.87	26950	-33.28	20230801	15000	19.87	20230103	26950	-33.28	20230801	15000	19.87	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
22	20231027	120253	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18130	290	2	1.63	388714660	21617	54.99	17900	18210	17840	23150	12490	17840	17984.25	10.79	8199	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2398	3.05	0.53	12	0.16	5950.00	34326.00	26950	20230801	-32.73	15000	20230103	20.87	26950	-32.73	20230801	15000	20.87	20230103	26950	-32.73	20230801	15000	20.87	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
23	20231027	110255	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18090	250	2	1.40	302956310	16891	42.97	17900	18120	17840	23150	12490	17840	17938.00	10.79	5257	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2393	3.04	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.88	15000	20230103	20.60	26950	-32.88	20230801	15000	20.60	20230103	26950	-32.88	20230801	15000	20.60	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
24	20231027	100253	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17900	60	2	0.34	187533160	10480	26.66	17900	18020	17840	23150	12490	17840	17896.28	10.79	1352	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2368	3.01	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.58	15000	20230103	19.33	26950	-33.58	20230801	15000	19.33	20230103	26950	-33.58	20230801	15000	19.33	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
25	20231027	090251	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17870	30	2	0.17	15497390	868	2.21	17900	17900	17840	23150	12490	17840	17863.78	10.79	-298	18386	18112	17906	17632	17426	18010	17530	661	5310	5000	13200	10	1	13228966	2364	3.00	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.69	15000	20230103	19.13	26950	-33.69	20230801	15000	19.13	20230103	26950	-33.69	20230801	15000	19.13	20230103	1.54	N	011760	5000	661 억	1427818	N	N	0	N	N
26	20231026	160248	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17840	-610	5	-3.31	702900470	39304	102.26	18170	18180	17700	23950	12920	18450	17874.92	10.94	-18927	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2360	3.00	0.52	12	0.30	5950.00	34326.00	26950	20230801	-33.80	15000	20230103	18.93	26950	-33.80	20230801	15000	18.93	20230103	26950	-33.80	20230801	15000	18.93	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
27	20231026	150249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17820	-630	5	-3.41	648552020	36250	94.32	18170	18180	17700	23950	12920	18450	17881.68	10.94	-17854	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2357	2.99	0.52	12	0.27	5950.00	34326.00	26950	20230801	-33.88	15000	20230103	18.80	26950	-33.88	20230801	15000	18.80	20230103	26950	-33.88	20230801	15000	18.80	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
28	20231026	140249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17850	-600	5	-3.25	570512970	31855	82.88	18170	18180	17720	23950	12920	18450	17899.31	10.94	-16320	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2361	3.00	0.52	12	0.24	5950.00	34326.00	26950	20230801	-33.77	15000	20230103	19.00	26950	-33.77	20230801	15000	19.00	20230103	26950	-33.77	20230801	15000	19.00	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
29	20231026	130250	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17880	-570	5	-3.09	512184260	28576	74.35	18170	18180	17720	23950	12920	18450	17912.29	10.94	-14753	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2365	3.01	0.52	12	0.22	5950.00	34326.00	26950	20230801	-33.65	15000	20230103	19.20	26950	-33.65	20230801	15000	19.20	20230103	26950	-33.65	20230801	15000	19.20	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
30	20231026	120249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17840	-610	5	-3.31	412675750	22992	59.82	18170	18180	17800	23950	12920	18450	17935.23	10.94	-11531	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2360	3.00	0.52	12	0.17	5950.00	34326.00	26950	20230801	-33.80	15000	20230103	18.93	26950	-33.80	20230801	15000	18.93	20230103	26950	-33.80	20230801	15000	18.93	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
31	20231026	110251	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17840	-610	5	-3.31	306227900	17021	44.29	18170	18180	17820	23950	12920	18450	17974.42	10.94	-6770	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2360	3.00	0.52	12	0.13	5950.00	34326.00	26950	20230801	-33.80	15000	20230103	18.93	26950	-33.80	20230801	15000	18.93	20230103	26950	-33.80	20230801	15000	18.93	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
32	20231026	100251	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17910	-540	5	-2.93	230533760	12782	33.26	18170	18180	17870	23950	12920	18450	18015.41	10.94	-5102	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2369	3.01	0.52	12	0.10	5950.00	34326.00	26950	20230801	-33.54	15000	20230103	19.40	26950	-33.54	20230801	15000	19.40	20230103	26950	-33.54	20230801	15000	19.40	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
33	20231026	090249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18120	-330	5	-1.79	22847820	1249	3.25	18170	18170	18080	23950	12920	18450	18147.64	10.94	-477	19116	18782	18436	18102	17756	18950	18270	661	5500	5000	13650	10	1	13228966	2397	3.05	0.53	12	0.01	5950.00	34326.00	26950	20230801	-32.76	15000	20230103	20.80	26950	-32.76	20230801	15000	20.80	20230103	26950	-32.76	20230801	15000	20.80	20230103	1.55	N	011760	5000	661 억	1447636	N	N	0	N	N
34	20231025	160251	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18450	330	2	1.82	702963300	38185	58.76	18120	18770	18090	23550	12690	18120	18409.22	10.89	6554	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2441	3.10	0.54	12	0.29	5950.00	34326.00	26950	20230801	-31.54	15000	20230103	23.00	26950	-31.54	20230801	15000	23.00	20230103	26950	-31.54	20230801	15000	23.00	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
35	20231025	150251	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18470	350	2	1.93	641917190	34880	53.67	18120	18770	18090	23550	12690	18120	18403.59	10.89	7483	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2443	3.10	0.54	12	0.26	5950.00	34326.00	26950	20230801	-31.47	15000	20230103	23.13	26950	-31.47	20230801	15000	23.13	20230103	26950	-31.47	20230801	15000	23.13	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
36	20231025	140247	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18600	480	2	2.65	585821490	31847	49.01	18120	18770	18090	23550	12690	18120	18394.87	10.89	8691	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2461	3.13	0.54	12	0.24	5950.00	34326.00	26950	20230801	-30.98	15000	20230103	24.00	26950	-30.98	20230801	15000	24.00	20230103	26950	-30.98	20230801	15000	24.00	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
37	20231025	130250	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18210	90	2	0.50	273742850	15002	23.08	18120	18450	18090	23550	12690	18120	18247.09	10.89	2827	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2409	3.06	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.43	15000	20230103	21.40	26950	-32.43	20230801	15000	21.40	20230103	26950	-32.43	20230801	15000	21.40	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
38	20231025	120249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18280	160	2	0.88	254777010	13961	21.48	18120	18450	18090	23550	12690	18120	18249.19	10.89	2493	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2418	3.07	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.17	15000	20230103	21.87	26950	-32.17	20230801	15000	21.87	20230103	26950	-32.17	20230801	15000	21.87	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
39	20231025	110248	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18380	260	2	1.43	179266290	9850	15.16	18120	18380	18090	23550	12690	18120	18199.62	10.89	1653	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2431	3.09	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.80	15000	20230103	22.53	26950	-31.80	20230801	15000	22.53	20230103	26950	-31.80	20230801	15000	22.53	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
40	20231025	100248	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18150	30	2	0.17	102083140	5619	8.65	18120	18280	18090	23550	12690	18120	18167.49	10.89	1961	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2401	3.05	0.53	12	0.04	5950.00	34326.00	26950	20230801	-32.65	15000	20230103	21.00	26950	-32.65	20230801	15000	21.00	20230103	26950	-32.65	20230801	15000	21.00	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
41	20231025	090249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18120	0	3	0.00	29741730	1640	2.52	18120	18210	18110	23550	12690	18120	18135.20	10.89	439	18740	18430	17830	17520	16920	18585	17675	661	5430	5000	13400	10	1	13228966	2397	3.05	0.53	12	0.01	5950.00	34326.00	26950	20230801	-32.76	15000	20230103	20.80	26950	-32.76	20230801	15000	20.80	20230103	26950	-32.76	20230801	15000	20.80	20230103	1.53	N	011760	5000	661 억	1440254	N	N	0	N	N
42	20231024	160245	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18120	360	2	2.03	1123502470	63440	203.47	17770	18140	17230	23050	12440	17760	17702.46	10.87	-3532	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2397	3.05	0.53	12	0.48	5950.00	34326.00	26950	20230801	-32.76	15000	20230103	20.80	26950	-32.76	20230801	15000	20.80	20230103	26950	-32.76	20230801	15000	20.80	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
43	20231024	150248	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18070	310	2	1.75	1050635530	59413	190.55	17770	18140	17230	23050	12440	17760	17683.60	10.87	-3418	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2390	3.04	0.53	12	0.45	5950.00	34326.00	26950	20230801	-32.95	15000	20230103	20.47	26950	-32.95	20230801	15000	20.47	20230103	26950	-32.95	20230801	15000	20.47	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
44	20231024	140244	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17890	130	2	0.73	851372290	48358	155.10	17770	18000	17230	23050	12440	17760	17605.61	10.87	-4193	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2367	3.01	0.52	12	0.37	5950.00	34326.00	26950	20230801	-33.62	15000	20230103	19.27	26950	-33.62	20230801	15000	19.27	20230103	26950	-33.62	20230801	15000	19.27	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
45	20231024	130247	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17770	10	2	0.06	557868320	31916	102.36	17770	18000	17230	23050	12440	17760	17479.27	10.87	-8343	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2351	2.99	0.52	12	0.24	5950.00	34326.00	26950	20230801	-34.06	15000	20230103	18.47	26950	-34.06	20230801	15000	18.47	20230103	26950	-34.06	20230801	15000	18.47	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
46	20231024	120246	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17410	-350	5	-1.97	462297040	26474	84.91	17770	18000	17230	23050	12440	17760	17462.30	10.87	-8182	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2303	2.93	0.51	12	0.20	5950.00	34326.00	26950	20230801	-35.40	15000	20230103	16.07	26950	-35.40	20230801	15000	16.07	20230103	26950	-35.40	20230801	15000	16.07	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
47	20231024	110246	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17380	-380	5	-2.14	330196560	18891	60.59	17770	18000	17230	23050	12440	17760	17479.04	10.87	-8341	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2299	2.92	0.51	12	0.14	5950.00	34326.00	26950	20230801	-35.51	15000	20230103	15.87	26950	-35.51	20230801	15000	15.87	20230103	26950	-35.51	20230801	15000	15.87	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
48	20231024	100245	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17390	-370	5	-2.08	191374120	10869	34.86	17770	18000	17320	23050	12440	17760	17607.33	10.87	-6374	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2301	2.92	0.51	12	0.08	5950.00	34326.00	26950	20230801	-35.47	15000	20230103	15.93	26950	-35.47	20230801	15000	15.93	20230103	26950	-35.47	20230801	15000	15.93	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
49	20231024	090246	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17780	20	2	0.11	4888290	275	0.88	17770	17780	17770	23050	12440	17760	17775.60	10.87	-8	18300	18030	17780	17510	17260	17905	17385	661	5290	5000	13140	10	1	13228966	2352	2.99	0.52	12	0.00	5950.00	34326.00	26950	20230801	-34.03	15000	20230103	18.53	26950	-34.03	20230801	15000	18.53	20230103	26950	-34.03	20230801	15000	18.53	20230103	1.55	N	011760	5000	661 억	1437840	N	N	0	N	N
50	20231023	160244	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17760	-40	5	-0.22	553158280	31179	82.03	17800	18050	17530	23100	12460	17800	17741.28	10.90	-7204	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2349	2.98	0.52	12	0.24	5950.00	34326.00	26950	20230801	-34.10	15000	20230103	18.40	26950	-34.10	20230801	15000	18.40	20230103	26950	-34.10	20230801	15000	18.40	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
51	20231023	150242	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17610	-190	5	-1.07	409258540	23043	60.63	17800	18050	17610	23100	12460	17800	17760.56	10.90	-4309	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2330	2.96	0.51	12	0.17	5950.00	34326.00	26950	20230801	-34.66	15000	20230103	17.40	26950	-34.66	20230801	15000	17.40	20230103	26950	-34.66	20230801	15000	17.40	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
52	20231023	140244	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17740	-60	5	-0.34	251479980	14109	37.12	17800	18050	17660	23100	12460	17800	17824.17	10.90	-1209	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2347	2.98	0.52	12	0.11	5950.00	34326.00	26950	20230801	-34.17	15000	20230103	18.27	26950	-34.17	20230801	15000	18.27	20230103	26950	-34.17	20230801	15000	18.27	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
53	20231023	130244	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17830	30	2	0.17	195042640	10935	28.77	17800	18050	17660	23100	12460	17800	17836.71	10.90	-1271	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2359	3.00	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.84	15000	20230103	18.87	26950	-33.84	20230801	15000	18.87	20230103	26950	-33.84	20230801	15000	18.87	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
54	20231023	120242	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17830	30	2	0.17	143836440	8070	21.23	17800	18050	17660	23100	12460	17800	17823.75	10.90	-1428	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2359	3.00	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.84	15000	20230103	18.87	26950	-33.84	20230801	15000	18.87	20230103	26950	-33.84	20230801	15000	18.87	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
55	20231023	110244	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17930	130	2	0.73	128612750	7218	18.99	17800	18050	17660	23100	12460	17800	17818.46	10.90	-1164	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2372	3.01	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.47	15000	20230103	19.53	26950	-33.47	20230801	15000	19.53	20230103	26950	-33.47	20230801	15000	19.53	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
56	20231023	100241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17910	110	2	0.62	121412080	6816	17.93	17800	18050	17660	23100	12460	17800	17812.90	10.90	-908	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2369	3.01	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.54	15000	20230103	19.40	26950	-33.54	20230801	15000	19.40	20230103	26950	-33.54	20230801	15000	19.40	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
57	20231023	090246	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17800	0	3	0.00	29637000	1665	4.38	17800	17800	17800	23100	12460	17800	17800.00	10.90	285	18206	18002	17776	17572	17346	17890	17460	661	5300	5000	13170	10	1	13228966	2355	2.99	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.95	15000	20230103	18.67	26950	-33.95	20230801	15000	18.67	20230103	26950	-33.95	20230801	15000	18.67	20230103	1.55	N	011760	5000	661 억	1441612	N	N	0	N	N
58	20231020	160244	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17800	-200	5	-1.11	673705120	37943	65.37	17970	17980	17550	23400	12600	18000	17754.05	10.92	-2352	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2355	2.99	0.52	12	0.29	5950.00	34326.00	26950	20230801	-33.95	15000	20230103	18.67	26950	-33.95	20230801	15000	18.67	20230103	26950	-33.95	20230801	15000	18.67	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
59	20231020	150242	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17690	-310	5	-1.72	621571220	35008	60.32	17970	17980	17550	23400	12600	18000	17753.51	10.92	-2216	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2340	2.97	0.52	12	0.26	5950.00	34326.00	26950	20230801	-34.36	15000	20230103	17.93	26950	-34.36	20230801	15000	17.93	20230103	26950	-34.36	20230801	15000	17.93	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
60	20231020	140244	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17930	-70	5	-0.39	526092280	29653	51.09	17970	17980	17550	23400	12600	18000	17739.61	10.92	-613	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2372	3.01	0.52	12	0.22	5950.00	34326.00	26950	20230801	-33.47	15000	20230103	19.53	26950	-33.47	20230801	15000	19.53	20230103	26950	-33.47	20230801	15000	19.53	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
61	20231020	130237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17830	-170	5	-0.94	443681750	25041	43.14	17970	17980	17550	23400	12600	18000	17715.61	10.92	-1538	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2359	3.00	0.52	12	0.19	5950.00	34326.00	26950	20230801	-33.84	15000	20230103	18.87	26950	-33.84	20230801	15000	18.87	20230103	26950	-33.84	20230801	15000	18.87	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
62	20231020	120241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17780	-220	5	-1.22	392647300	22175	38.21	17970	17980	17550	23400	12600	18000	17703.70	10.92	-1260	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2352	2.99	0.52	12	0.17	5950.00	34326.00	26950	20230801	-34.03	15000	20230103	18.53	26950	-34.03	20230801	15000	18.53	20230103	26950	-34.03	20230801	15000	18.53	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
63	20231020	110243	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17580	-420	5	-2.33	318847850	17998	31.01	17970	17980	17550	23400	12600	18000	17712.07	10.92	-2998	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2326	2.95	0.51	12	0.14	5950.00	34326.00	26950	20230801	-34.77	15000	20230103	17.20	26950	-34.77	20230801	15000	17.20	20230103	26950	-34.77	20230801	15000	17.20	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
64	20231020	100242	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17830	-170	5	-0.94	171361910	9631	16.59	17970	17980	17630	23400	12600	18000	17787.70	10.92	-2219	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2359	3.00	0.52	12	0.07	5950.00	34326.00	26950	20230801	-33.84	15000	20230103	18.87	26950	-33.84	20230801	15000	18.87	20230103	26950	-33.84	20230801	15000	18.87	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
65	20231020	090243	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17920	-80	5	-0.44	28519350	1588	2.74	17970	17980	17900	23400	12600	18000	17952.43	10.92	-628	18666	18332	18086	17752	17506	18210	17630	661	5400	5000	13320	10	1	13228966	2371	3.01	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.51	15000	20230103	19.47	26950	-33.51	20230801	15000	19.47	20230103	26950	-33.51	20230801	15000	19.47	20230103	1.55	N	011760	5000	661 억	1444008	N	N	5	N	N
66	20231019	160241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18000	-500	5	-2.70	1039829890	57405	189.10	18420	18420	17840	24050	12950	18500	18103.90	10.92	-2989	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2381	3.03	0.52	12	0.43	5950.00	34326.00	26950	20230801	-33.21	15000	20230103	20.00	26950	-33.21	20230801	15000	20.00	20230103	26950	-33.21	20230801	15000	20.00	20230103	1.52	N	011760	5000	661 억	1444625	N	N	5	N	N
67	20231019	150241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18060	-440	5	-2.38	961364140	53047	174.74	18420	18420	17840	24050	12950	18500	18111.83	10.92	-3667	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2389	3.04	0.53	12	0.40	5950.00	34326.00	26950	20230801	-32.99	15000	20230103	20.40	26950	-32.99	20230801	15000	20.40	20230103	26950	-32.99	20230801	15000	20.40	20230103	1.52	N	011760	5000	661 억	1444625	N	N	11	N	N
68	20231019	140240	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18000	-500	5	-2.70	811166750	44702	147.25	18420	18420	17840	24050	12950	18500	18133.72	10.92	-5783	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2381	3.03	0.52	12	0.34	5950.00	34326.00	26950	20230801	-33.21	15000	20230103	20.00	26950	-33.21	20230801	15000	20.00	20230103	26950	-33.21	20230801	15000	20.00	20230103	1.52	N	011760	5000	661 억	1444625	N	N	11	N	N
69	20231019	130239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18160	-340	5	-1.84	793090310	43702	143.96	18420	18420	17840	24050	12950	18500	18135.08	10.92	-5593	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2402	3.05	0.53	12	0.33	5950.00	34326.00	26950	20230801	-32.62	15000	20230103	21.07	26950	-32.62	20230801	15000	21.07	20230103	26950	-32.62	20230801	15000	21.07	20230103	1.52	N	011760	5000	661 억	1444625	N	N	11	N	N
70	20231019	120240	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17900	-600	5	-3.24	671798060	36987	121.84	18420	18420	17840	24050	12950	18500	18148.75	10.92	-3485	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2368	3.01	0.52	12	0.28	5950.00	34326.00	26950	20230801	-33.58	15000	20230103	19.33	26950	-33.58	20230801	15000	19.33	20230103	26950	-33.58	20230801	15000	19.33	20230103	1.52	N	011760	5000	661 억	1444625	N	N	11	N	N
71	20231019	110241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18020	-480	5	-2.59	495653100	27181	89.54	18420	18420	18020	24050	12950	18500	18219.71	10.92	-3223	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2384	3.03	0.52	12	0.21	5950.00	34326.00	26950	20230801	-33.14	15000	20230103	20.13	26950	-33.14	20230801	15000	20.13	20230103	26950	-33.14	20230801	15000	20.13	20230103	1.52	N	011760	5000	661 억	1444625	N	N	11	N	N
72	20231019	100239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18300	-200	5	-1.08	243014870	13271	43.72	18420	18420	18200	24050	12950	18500	18287.55	10.92	-1235	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2421	3.08	0.53	12	0.10	5950.00	34326.00	26950	20230801	-32.10	15000	20230103	22.00	26950	-32.10	20230801	15000	22.00	20230103	26950	-32.10	20230801	15000	22.00	20230103	1.52	N	011760	5000	661 억	1444625	N	N	11	N	N
73	20231019	090242	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18300	-200	5	-1.08	62596510	3394	11.18	18420	18420	18290	24050	12950	18500	18397.83	10.92	-949	18746	18622	18446	18322	18146	18685	18385	661	5550	5000	13690	10	1	13228966	2421	3.08	0.53	12	0.03	5950.00	34326.00	26950	20230801	-32.10	15000	20230103	22.00	26950	-32.10	20230801	15000	22.00	20230103	26950	-32.10	20230801	15000	22.00	20230103	1.52	N	011760	5000	661 억	1444625	N	N	11	N	N
74	20231018	160241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18500	100	2	0.54	517721180	28212	59.63	18330	18570	18270	23900	12880	18400	18351.09	10.92	-4685	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2447	3.11	0.54	12	0.21	5950.00	34326.00	26950	20230801	-31.35	15000	20230103	23.33	26950	-31.35	20230801	15000	23.33	20230103	26950	-31.35	20230801	15000	23.33	20230103	1.53	N	011760	5000	661 억	1444985	N	N	11	N	N
75	20231018	150239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18500	100	2	0.54	491139040	26774	56.59	18330	18570	18270	23900	12880	18400	18343.88	10.92	-4463	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2447	3.11	0.54	12	0.20	5950.00	34326.00	26950	20230801	-31.35	15000	20230103	23.33	26950	-31.35	20230801	15000	23.33	20230103	26950	-31.35	20230801	15000	23.33	20230103	1.53	N	011760	5000	661 억	1444985	N	N	0	N	N
76	20231018	140238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18310	-90	5	-0.49	430323080	23468	49.60	18330	18570	18270	23900	12880	18400	18336.59	10.92	-4285	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2422	3.08	0.53	12	0.18	5950.00	34326.00	26950	20230801	-32.06	15000	20230103	22.07	26950	-32.06	20230801	15000	22.07	20230103	26950	-32.06	20230801	15000	22.07	20230103	1.53	N	011760	5000	661 억	1444985	N	N	0	N	N
77	20231018	130236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18390	-10	5	-0.05	352790590	19246	40.68	18330	18570	18270	23900	12880	18400	18330.59	10.92	-4827	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2433	3.09	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.76	15000	20230103	22.60	26950	-31.76	20230801	15000	22.60	20230103	26950	-31.76	20230801	15000	22.60	20230103	1.53	N	011760	5000	661 억	1444985	N	N	0	N	N
78	20231018	120240	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18380	-20	5	-0.11	241537060	13172	27.84	18330	18570	18270	23900	12880	18400	18337.16	10.92	-3704	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2431	3.09	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.80	15000	20230103	22.53	26950	-31.80	20230801	15000	22.53	20230103	26950	-31.80	20230801	15000	22.53	20230103	1.53	N	011760	5000	661 억	1444985	N	N	0	N	N
79	20231018	110239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18330	-70	5	-0.38	191232390	10430	22.04	18330	18570	18270	23900	12880	18400	18334.84	10.92	-2397	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2425	3.08	0.53	12	0.08	5950.00	34326.00	26950	20230801	-31.99	15000	20230103	22.20	26950	-31.99	20230801	15000	22.20	20230103	26950	-31.99	20230801	15000	22.20	20230103	1.53	N	011760	5000	661 억	1444985	N	N	0	N	N
80	20231018	100239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18330	-70	5	-0.38	83749230	4557	9.63	18330	18570	18320	23900	12880	18400	18378.15	10.92	-392	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2425	3.08	0.53	12	0.03	5950.00	34326.00	26950	20230801	-31.99	15000	20230103	22.20	26950	-31.99	20230801	15000	22.20	20230103	26950	-31.99	20230801	15000	22.20	20230103	1.53	N	011760	5000	661 억	1444985	N	N	0	N	N
81	20231018	090238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18570	170	2	0.92	4289460	234	0.49	18330	18570	18330	23900	12880	18400	18331.03	10.92	-28	19280	18840	18620	18180	17960	18730	18070	661	5500	5000	13610	10	1	13228966	2457	3.12	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.09	15000	20230103	23.80	26950	-31.09	20230801	15000	23.80	20230103	26950	-31.09	20230801	15000	23.80	20230103	1.53	N	011760	5000	661 억	1444985	N	N	0	N	N
82	20231017	160241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18400	-340	5	-1.81	884686890	47302	49.92	18700	19060	18400	24350	13120	18740	18703.24	10.96	-4629	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2434	3.09	0.54	12	0.36	5950.00	34326.00	26950	20230801	-31.73	14900	20221013	23.49	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
83	20231017	150239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18570	-170	5	-0.91	754090160	40224	42.45	18700	19060	18560	24350	13120	18740	18747.27	10.96	-4098	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2457	3.12	0.54	12	0.30	5950.00	34326.00	26950	20230801	-31.09	14900	20221013	24.63	26950	-31.09	20230801	15000	23.80	20230103	26950	-31.09	20230801	15000	23.80	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
84	20231017	140239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18700	-40	5	-0.21	646041600	34414	36.32	18700	19060	18630	24350	13120	18740	18772.64	10.96	-2940	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2474	3.14	0.54	12	0.26	5950.00	34326.00	26950	20230801	-30.61	14900	20221013	25.50	26950	-30.61	20230801	15000	24.67	20230103	26950	-30.61	20230801	15000	24.67	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
85	20231017	130238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18720	-20	5	-0.11	512456100	27266	28.78	18700	19060	18700	24350	13120	18740	18794.69	10.96	-1573	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2476	3.15	0.55	12	0.21	5950.00	34326.00	26950	20230801	-30.54	14900	20221013	25.64	26950	-30.54	20230801	15000	24.80	20230103	26950	-30.54	20230801	15000	24.80	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
86	20231017	120239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18720	-20	5	-0.11	475818340	25309	26.71	18700	19060	18700	24350	13120	18740	18800.36	10.96	-1163	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2476	3.15	0.55	12	0.19	5950.00	34326.00	26950	20230801	-30.54	14900	20221013	25.64	26950	-30.54	20230801	15000	24.80	20230103	26950	-30.54	20230801	15000	24.80	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
87	20231017	110236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18740	0	3	0.00	424460110	22568	23.82	18700	19060	18700	24350	13120	18740	18808.05	10.96	-513	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2479	3.15	0.55	12	0.17	5950.00	34326.00	26950	20230801	-30.46	14900	20221013	25.77	26950	-30.46	20230801	15000	24.93	20230103	26950	-30.46	20230801	15000	24.93	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
88	20231017	100236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18780	40	2	0.21	339705120	18048	19.05	18700	19060	18700	24350	13120	18740	18822.31	10.96	667	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2484	3.16	0.55	12	0.14	5950.00	34326.00	26950	20230801	-30.32	14900	20221013	26.04	26950	-30.32	20230801	15000	25.20	20230103	26950	-30.32	20230801	15000	25.20	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
89	20231017	090238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18890	150	2	0.80	91440510	4885	5.16	18700	18890	18700	24350	13120	18740	18718.63	10.96	1104	19473	19106	18883	18516	18293	18995	18405	661	5610	5000	13860	10	1	13228966	2499	3.17	0.55	12	0.04	5950.00	34326.00	26950	20230801	-29.91	14900	20221013	26.78	26950	-29.91	20230801	15000	25.93	20230103	26950	-29.91	20230801	15000	25.93	20230103	1.39	N	011760	5000	661 억	1449729	N	N	0	N	N
90	20231016	160236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18740	-250	5	-1.32	1778668160	94101	21.38	18850	19250	18660	24650	13300	18990	18902.28	10.93	2817	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2479	3.15	0.55	12	0.71	5950.00	34326.00	26950	20230801	-30.46	14900	20221013	25.77	26950	-30.46	20230801	15000	24.93	20230103	26950	-30.46	20230801	15000	24.93	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
91	20231016	150237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18900	-90	5	-0.47	1581750400	83634	19.00	18850	19250	18660	24650	13300	18990	18912.77	10.93	-177	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2500	3.18	0.55	12	0.63	5950.00	34326.00	26950	20230801	-29.87	14900	20221013	26.85	26950	-29.87	20230801	15000	26.00	20230103	26950	-29.87	20230801	15000	26.00	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
92	20231016	140237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18970	-20	5	-0.11	1418475790	74997	17.04	18850	19250	18660	24650	13300	18990	18913.77	10.93	820	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2510	3.19	0.55	12	0.57	5950.00	34326.00	26950	20230801	-29.61	14900	20221013	27.32	26950	-29.61	20230801	15000	26.47	20230103	26950	-29.61	20230801	15000	26.47	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
93	20231016	130236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18960	-30	5	-0.16	1228117790	64933	14.75	18850	19250	18660	24650	13300	18990	18913.61	10.93	-1871	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2508	3.19	0.55	12	0.49	5950.00	34326.00	26950	20230801	-29.65	14900	20221013	27.25	26950	-29.65	20230801	15000	26.40	20230103	26950	-29.65	20230801	15000	26.40	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
94	20231016	120238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18800	-190	5	-1.00	1122554600	59353	13.49	18850	19250	18660	24650	13300	18990	18913.19	10.93	-1414	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2487	3.16	0.55	12	0.45	5950.00	34326.00	26950	20230801	-30.24	14900	20221013	26.17	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
95	20231016	110236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18830	-160	5	-0.84	961553770	50813	11.55	18850	19250	18660	24650	13300	18990	18923.38	10.93	-1007	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2491	3.16	0.55	12	0.38	5950.00	34326.00	26950	20230801	-30.13	14900	20221013	26.38	26950	-30.13	20230801	15000	25.53	20230103	26950	-30.13	20230801	15000	25.53	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
96	20231016	100234	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	19150	160	2	0.84	757081070	40020	9.09	18850	19250	18660	24650	13300	18990	18917.57	10.93	-91	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2533	3.22	0.56	12	0.30	5950.00	34326.00	26950	20230801	-28.94	14900	20221013	28.52	26950	-28.94	20230801	15000	27.67	20230103	26950	-28.94	20230801	15000	27.67	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
97	20231016	090236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18810	-180	5	-0.95	68283530	3629	0.82	18850	18860	18690	24650	13300	18990	18816.03	10.93	-2441	22530	20760	19480	17710	16430	21645	18595	661	5660	5000	14050	10	1	13228966	2488	3.16	0.55	12	0.03	5950.00	34326.00	26950	20230801	-30.20	14900	20221013	26.24	26950	-30.20	20230801	15000	25.40	20230103	26950	-30.20	20230801	15000	25.40	20230103	1.40	N	011760	5000	661 억	1445402	N	N	2	N	N
98	20231012	160239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18490	220	2	1.20	286185600	15528	94.51	18400	18490	18340	23750	12790	18270	18430.17	11.24	-2623	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2446	3.11	0.54	12	0.12	5950.00	34326.00	26950	20230801	-31.39	14900	20221013	24.09	26950	-31.39	20230801	15000	23.27	20230103	26950	-31.39	20230801	14900	24.09	20221013	1.44	N	011760	5000	661 억	1486665	N	N	5	N	N
99	20231012	150236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18460	190	2	1.04	230658030	12523	76.22	18400	18460	18340	23750	12790	18270	18418.75	11.24	-2100	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2442	3.10	0.54	12	0.09	5950.00	34326.00	26950	20230801	-31.50	14900	20221013	23.89	26950	-31.50	20230801	15000	23.07	20230103	26950	-31.50	20230801	14900	23.89	20221013	1.44	N	011760	5000	661 억	1486665	N	N	0	N	N
100	20231012	140236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18460	190	2	1.04	152589230	8287	50.44	18400	18460	18340	23750	12790	18270	18413.08	11.24	-1090	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2442	3.10	0.54	12	0.06	5950.00	34326.00	26950	20230801	-31.50	14900	20221013	23.89	26950	-31.50	20230801	15000	23.07	20230103	26950	-31.50	20230801	14900	23.89	20221013	1.44	N	011760	5000	661 억	1486665	N	N	0	N	N
101	20231012	130236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18450	180	2	0.99	133645900	7260	44.19	18400	18450	18340	23750	12790	18270	18408.53	11.24	-997	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2441	3.10	0.54	12	0.05	5950.00	34326.00	26950	20230801	-31.54	14900	20221013	23.83	26950	-31.54	20230801	15000	23.00	20230103	26950	-31.54	20230801	14900	23.83	20221013	1.44	N	011760	5000	661 억	1486665	N	N	0	N	N
102	20231012	120241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18430	160	2	0.88	101531830	5517	33.58	18400	18450	18340	23750	12790	18270	18403.45	11.24	-671	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2438	3.10	0.54	12	0.04	5950.00	34326.00	26950	20230801	-31.61	14900	20221013	23.69	26950	-31.61	20230801	15000	22.87	20230103	26950	-31.61	20230801	14900	23.69	20221013	1.44	N	011760	5000	661 억	1486665	N	N	0	N	N
103	20231012	110239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18420	150	2	0.82	88964020	4835	29.43	18400	18450	18340	23750	12790	18270	18400.00	11.24	-595	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2437	3.10	0.54	12	0.04	5950.00	34326.00	26950	20230801	-31.65	14900	20221013	23.62	26950	-31.65	20230801	15000	22.80	20230103	26950	-31.65	20230801	14900	23.62	20221013	1.44	N	011760	5000	661 억	1486665	N	N	0	N	N
104	20231012	100239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18400	130	2	0.71	51741700	2813	17.12	18400	18430	18340	23750	12790	18270	18393.78	11.24	-622	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2434	3.09	0.54	12	0.02	5950.00	34326.00	26950	20230801	-31.73	14900	20221013	23.49	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	14900	23.49	20221013	1.44	N	011760	5000	661 억	1486665	N	N	0	N	N
105	20231012	090240	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18340	70	2	0.38	19755120	1074	6.54	18400	18400	18340	23750	12790	18270	18393.97	11.24	-198	18730	18500	18140	17910	17550	18615	18025	661	5480	5000	13510	10	1	13228966	2426	3.08	0.53	12	0.01	5950.00	34326.00	26950	20230801	-31.95	14900	20221013	23.09	26950	-31.95	20230801	15000	22.27	20230103	26950	-31.95	20230801	14900	23.09	20221013	1.44	N	011760	5000	661 억	1486665	N	N	0	N	N
106	20231011	160238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18270	570	2	3.22	297925200	16426	36.54	17870	18370	17780	23000	12390	17700	18136.11	11.21	2358	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2417	3.07	0.53	12	0.12	5950.00	34326.00	26950	20230801	-32.21	14900	20221013	22.62	26950	-32.21	20230801	15000	21.80	20230103	26950	-32.21	20230801	14900	22.62	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
107	20231011	150237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18320	620	2	3.50	270187810	14910	33.17	17870	18340	17780	23000	12390	17700	18121.25	11.21	2556	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2424	3.08	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.02	14900	20221013	22.95	26950	-32.02	20230801	15000	22.13	20230103	26950	-32.02	20230801	14900	22.95	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
108	20231011	140239	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18310	610	2	3.45	239170540	13216	29.40	17870	18310	17780	23000	12390	17700	18097.04	11.21	2675	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2422	3.08	0.53	12	0.10	5950.00	34326.00	26950	20230801	-32.06	14900	20221013	22.89	26950	-32.06	20230801	15000	22.07	20230103	26950	-32.06	20230801	14900	22.89	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
109	20231011	130235	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18290	590	2	3.33	208791010	11554	25.70	17870	18290	17780	23000	12390	17700	18070.89	11.21	2674	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2420	3.07	0.53	12	0.09	5950.00	34326.00	26950	20230801	-32.13	14900	20221013	22.75	26950	-32.13	20230801	15000	21.93	20230103	26950	-32.13	20230801	14900	22.75	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
110	20231011	120240	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18180	480	2	2.71	166872680	9254	20.58	17870	18190	17780	23000	12390	17700	18032.49	11.21	2323	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2405	3.06	0.53	12	0.07	5950.00	34326.00	26950	20230801	-32.54	14900	20221013	22.01	26950	-32.54	20230801	15000	21.20	20230103	26950	-32.54	20230801	14900	22.01	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
111	20231011	110237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18160	460	2	2.60	136927850	7606	16.92	17870	18190	17780	23000	12390	17700	18002.61	11.21	2136	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2402	3.05	0.53	12	0.06	5950.00	34326.00	26950	20230801	-32.62	14900	20221013	21.88	26950	-32.62	20230801	15000	21.07	20230103	26950	-32.62	20230801	14900	21.88	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
112	20231011	100237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18060	360	2	2.03	83459480	4654	10.35	17870	18080	17780	23000	12390	17700	17932.85	11.21	1796	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2389	3.04	0.53	12	0.04	5950.00	34326.00	26950	20230801	-32.99	14900	20221013	21.21	26950	-32.99	20230801	15000	20.40	20230103	26950	-32.99	20230801	14900	21.21	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
113	20231011	090237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17870	170	2	0.96	2519310	141	0.31	17870	17870	17780	23000	12390	17700	17867.45	11.21	-5	18540	18120	17810	17390	17080	17965	17235	661	5300	5000	13090	10	1	13228966	2364	3.00	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.69	14900	20221013	19.93	26950	-33.69	20230801	15000	19.13	20230103	26950	-33.69	20230801	14900	19.93	20221013	1.45	N	011760	5000	661 억	1483294	N	N	0	N	N
114	20231010	160235	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17700	-380	5	-2.10	803003930	44911	401.53	18080	18230	17500	23500	12660	18080	17880.29	11.21	212	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2342	2.97	0.52	12	0.34	5950.00	34326.00	26950	20230801	-34.32	14900	20221013	18.79	26950	-34.32	20230801	15000	18.00	20230103	26950	-34.32	20230801	14900	18.79	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
115	20231010	150236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17810	-270	5	-1.49	741863080	41478	370.84	18080	18230	17500	23500	12660	18080	17885.70	11.21	1081	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2356	2.99	0.52	12	0.31	5950.00	34326.00	26950	20230801	-33.91	14900	20221013	19.53	26950	-33.91	20230801	15000	18.73	20230103	26950	-33.91	20230801	14900	19.53	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
116	20231010	140234	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17730	-350	5	-1.94	507194190	28203	252.15	18080	18230	17730	23500	12660	18080	17983.70	11.21	-437	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2345	2.98	0.52	12	0.21	5950.00	34326.00	26950	20230801	-34.21	14900	20221013	18.99	26950	-34.21	20230801	15000	18.20	20230103	26950	-34.21	20230801	14900	18.99	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
117	20231010	130234	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	17800	-280	5	-1.55	376228650	20826	186.20	18080	18230	17750	23500	12660	18080	18065.33	11.21	-1892	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2355	2.99	0.52	12	0.16	5950.00	34326.00	26950	20230801	-33.95	14900	20221013	19.46	26950	-33.95	20230801	15000	18.67	20230103	26950	-33.95	20230801	14900	19.46	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
118	20231010	120234	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18070	-10	5	-0.06	285862080	15778	141.06	18080	18230	18010	23500	12660	18080	18117.76	11.21	-97	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2390	3.04	0.53	12	0.12	5950.00	34326.00	26950	20230801	-32.95	14900	20221013	21.28	26950	-32.95	20230801	15000	20.47	20230103	26950	-32.95	20230801	14900	21.28	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
119	20231010	110230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18060	-20	5	-0.11	260315180	14364	128.42	18080	18230	18010	23500	12660	18080	18122.75	11.21	290	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2389	3.04	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.99	14900	20221013	21.21	26950	-32.99	20230801	15000	20.40	20230103	26950	-32.99	20230801	14900	21.21	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
120	20231010	100232	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18140	60	2	0.33	192733250	10628	95.02	18080	18230	18010	23500	12660	18080	18134.48	11.21	509	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2400	3.05	0.53	12	0.08	5950.00	34326.00	26950	20230801	-32.69	14900	20221013	21.74	26950	-32.69	20230801	15000	20.93	20230103	26950	-32.69	20230801	14900	21.74	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
121	20231010	090233	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18140	60	2	0.33	38836020	2148	19.20	18080	18140	18080	23500	12660	18080	18080.08	11.21	79	18293	18186	18093	17986	17893	18240	18040	661	5420	5000	13370	10	1	13228966	2400	3.05	0.53	12	0.02	5950.00	34326.00	26950	20230801	-32.69	14900	20221013	21.74	26950	-32.69	20230801	15000	20.93	20230103	26950	-32.69	20230801	14900	21.74	20221013	1.48	N	011760	5000	661 억	1483007	N	N	0	N	N
122	20231006	160234	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18080	70	2	0.39	202140130	11185	51.66	18000	18200	18000	23400	12610	18010	18072.41	11.21	368	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2392	3.04	0.53	12	0.08	5950.00	34326.00	26950	20230801	-32.91	14900	20221013	21.34	26950	-32.91	20230801	15000	20.53	20230103	26950	-32.91	20230801	14900	21.34	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N
123	20231006	150230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18090	80	2	0.44	181700090	10055	46.44	18000	18200	18000	23400	12610	18010	18070.62	11.21	464	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2393	3.04	0.53	12	0.08	5950.00	34326.00	26950	20230801	-32.88	14900	20221013	21.41	26950	-32.88	20230801	15000	20.60	20230103	26950	-32.88	20230801	14900	21.41	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N
124	20231006	140232	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18100	90	2	0.50	137219570	7592	35.07	18000	18200	18000	23400	12610	18010	18074.23	11.21	399	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2394	3.04	0.53	12	0.06	5950.00	34326.00	26950	20230801	-32.84	14900	20221013	21.48	26950	-32.84	20230801	15000	20.67	20230103	26950	-32.84	20230801	14900	21.48	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N
125	20231006	130230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18070	60	2	0.33	129806690	7182	33.17	18000	18200	18000	23400	12610	18010	18073.89	11.21	379	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2390	3.04	0.53	12	0.05	5950.00	34326.00	26950	20230801	-32.95	14900	20221013	21.28	26950	-32.95	20230801	15000	20.47	20230103	26950	-32.95	20230801	14900	21.28	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N
126	20231006	120230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18030	20	2	0.11	100196920	5542	25.60	18000	18200	18000	23400	12610	18010	18079.56	11.21	352	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2385	3.03	0.53	12	0.04	5950.00	34326.00	26950	20230801	-33.10	14900	20221013	21.01	26950	-33.10	20230801	15000	20.20	20230103	26950	-33.10	20230801	14900	21.01	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N
127	20231006	110228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18120	110	2	0.61	80524950	4450	20.55	18000	18200	18000	23400	12610	18010	18095.49	11.21	391	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2397	3.05	0.53	12	0.03	5950.00	34326.00	26950	20230801	-32.76	14900	20221013	21.61	26950	-32.76	20230801	15000	20.80	20230103	26950	-32.76	20230801	14900	21.61	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N
128	20231006	100229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18160	150	2	0.83	47087320	2600	12.01	18000	18200	18000	23400	12610	18010	18110.51	11.21	332	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2402	3.05	0.53	12	0.02	5950.00	34326.00	26950	20230801	-32.62	14900	20221013	21.88	26950	-32.62	20230801	15000	21.07	20230103	26950	-32.62	20230801	14900	21.88	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N
129	20231006	090226	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	18150	140	2	0.78	792300	44	0.20	18000	18150	18000	23400	12610	18010	18006.82	11.21	-6	18730	18370	18190	17830	17650	18280	17740	661	5390	5000	13320	10	1	13228966	2401	3.05	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.65	14900	20221013	21.81	26950	-32.65	20230801	15000	21.00	20230103	26950	-32.65	20230801	14900	21.81	20221013	1.52	N	011760	5000	661 억	1482338	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History