KissMeData/071840/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 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	20241129	160655	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	-100	5	-1.33	157418710	21323	129.55	7460	7500	7340	9750	5250	7500	7382.52	2.93	-6228	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1747	-4.94	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
3	20241129	150711	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	-100	5	-1.33	137865590	18673	113.45	7460	7500	7340	9750	5250	7500	7383.15	2.93	-6162	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1747	-4.94	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
4	20241129	140713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	-100	5	-1.33	115136790	15592	94.73	7460	7500	7340	9750	5250	7500	7384.35	2.93	-5473	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1747	-4.94	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
5	20241129	130711	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7380	-120	5	-1.60	108255990	14661	89.08	7460	7500	7340	9750	5250	7500	7383.94	2.93	-5138	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1742	-4.93	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.85	7330	20241114	0.68	10990	-32.85	20240123	7330	0.68	20241114	10990	-32.85	20240123	7330	0.68	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
6	20241129	120713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7380	-120	5	-1.60	90974930	12314	74.82	7460	7500	7340	9750	5250	7500	7387.93	2.93	-4502	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1742	-4.93	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.85	7330	20241114	0.68	10990	-32.85	20240123	7330	0.68	20241114	10990	-32.85	20240123	7330	0.68	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
7	20241129	110715	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-110	5	-1.47	77649620	10506	63.83	7460	7500	7340	9750	5250	7500	7390.98	2.93	-3907	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1745	-4.93	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
8	20241129	100710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7350	-150	5	-2.00	64682240	8749	53.16	7460	7500	7340	9750	5250	7500	7393.10	2.93	-2625	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1735	-4.91	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.12	7330	20241114	0.27	10990	-33.12	20240123	7330	0.27	20241114	10990	-33.12	20240123	7330	0.27	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
9	20241129	090712	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7460	-40	5	-0.53	6415230	860	5.23	7460	7500	7450	9750	5250	7500	7459.57	2.93	-33	7593	7546	7513	7466	7433	7530	7450	1180	2250	5000	5550	10	1	23607712	1761	-4.98	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.12	7330	20241114	1.77	10990	-32.12	20240123	7330	1.77	20241114	10990	-32.12	20240123	7330	1.77	20241114	0.43	N	071840	5000	1180 억	691744	N	N	8	N	N
10	20241128	160704	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7500	-20	5	-0.27	122653550	16357	129.05	7520	7560	7480	9770	5270	7520	7498.52	2.93	11	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1771	-5.01	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.76	7330	20241114	2.32	10990	-31.76	20240123	7330	2.32	20241114	10990	-31.76	20240123	7330	2.32	20241114	0.42	N	071840	5000	1180 억	691386	N	N	8	N	N
11	20241128	150716	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-30	5	-0.40	109722600	14632	115.44	7520	7560	7480	9770	5270	7520	7498.81	2.93	-688	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1768	-5.00	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-31.85	7330	20241114	2.18	10990	-31.85	20240123	7330	2.18	20241114	10990	-31.85	20240123	7330	2.18	20241114	0.42	N	071840	5000	1180 억	691386	N	N	24	N	N
12	20241128	140714	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-30	5	-0.40	88797560	11836	93.38	7520	7560	7480	9770	5270	7520	7502.33	2.93	158	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1768	-5.00	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.85	7330	20241114	2.18	10990	-31.85	20240123	7330	2.18	20241114	10990	-31.85	20240123	7330	2.18	20241114	0.42	N	071840	5000	1180 억	691386	N	N	24	N	N
13	20241128	130712	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	-10	5	-0.13	70896810	9449	74.55	7520	7560	7480	9770	5270	7520	7503.10	2.93	1122	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1773	-5.01	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.67	7330	20241114	2.46	10990	-31.67	20240123	7330	2.46	20241114	10990	-31.67	20240123	7330	2.46	20241114	0.42	N	071840	5000	1180 억	691386	N	N	24	N	N
14	20241128	120715	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	-10	5	-0.13	54077920	7209	56.88	7520	7560	7480	9770	5270	7520	7501.45	2.93	1331	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1773	-5.01	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.67	7330	20241114	2.46	10990	-31.67	20240123	7330	2.46	20241114	10990	-31.67	20240123	7330	2.46	20241114	0.42	N	071840	5000	1180 억	691386	N	N	24	N	N
15	20241128	110717	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	-10	5	-0.13	51803300	6906	54.49	7520	7560	7480	9770	5270	7520	7501.20	2.93	1405	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1773	-5.01	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.67	7330	20241114	2.46	10990	-31.67	20240123	7330	2.46	20241114	10990	-31.67	20240123	7330	2.46	20241114	0.42	N	071840	5000	1180 억	691386	N	N	24	N	N
16	20241128	100715	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	-10	5	-0.13	17890030	2382	18.79	7520	7560	7490	9770	5270	7520	7510.51	2.93	-62	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1773	-5.01	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.67	7330	20241114	2.46	10990	-31.67	20240123	7330	2.46	20241114	10990	-31.67	20240123	7330	2.46	20241114	0.42	N	071840	5000	1180 억	691386	N	N	24	N	N
17	20241128	090713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	40	2	0.53	390850	52	0.41	7520	7560	7510	9770	5270	7520	7516.35	2.93	-5	7673	7596	7553	7476	7433	7575	7455	1180	2250	5000	5560	10	1	23607712	1785	-5.05	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.42	N	071840	5000	1180 억	691386	N	N	24	N	N
18	20241127	160657	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7520	-50	5	-0.66	95558810	12675	138.48	7560	7630	7510	9840	5300	7570	7539.16	2.93	-548	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1775	-5.02	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.57	7330	20241114	2.59	10990	-31.57	20240123	7330	2.59	20241114	10990	-31.57	20240123	7330	2.59	20241114	0.42	N	071840	5000	1180 억	691081	N	N	24	N	N
19	20241127	150710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7530	-40	5	-0.53	94941330	12593	137.58	7560	7630	7510	9840	5300	7570	7539.21	2.93	-512	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1778	-5.03	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.48	7330	20241114	2.73	10990	-31.48	20240123	7330	2.73	20241114	10990	-31.48	20240123	7330	2.73	20241114	0.42	N	071840	5000	1180 억	691081	N	N	6	N	N
20	20241127	140710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7530	-40	5	-0.53	81252230	10778	117.75	7560	7630	7510	9840	5300	7570	7538.71	2.93	-242	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1778	-5.03	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.48	7330	20241114	2.73	10990	-31.48	20240123	7330	2.73	20241114	10990	-31.48	20240123	7330	2.73	20241114	0.42	N	071840	5000	1180 억	691081	N	N	6	N	N
21	20241127	130704	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7530	-40	5	-0.53	58704120	7783	85.03	7560	7630	7510	9840	5300	7570	7542.61	2.93	135	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1778	-5.03	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.48	7330	20241114	2.73	10990	-31.48	20240123	7330	2.73	20241114	10990	-31.48	20240123	7330	2.73	20241114	0.42	N	071840	5000	1180 억	691081	N	N	6	N	N
22	20241127	120710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7580	10	2	0.13	29406870	3892	42.52	7560	7630	7510	9840	5300	7570	7555.72	2.93	130	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1789	-5.06	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.03	7330	20241114	3.41	10990	-31.03	20240123	7330	3.41	20241114	10990	-31.03	20240123	7330	3.41	20241114	0.42	N	071840	5000	1180 억	691081	N	N	6	N	N
23	20241127	110709	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7590	20	2	0.26	26291420	3481	38.03	7560	7630	7510	9840	5300	7570	7552.84	2.93	85	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1792	-5.07	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.94	7330	20241114	3.55	10990	-30.94	20240123	7330	3.55	20241114	10990	-30.94	20240123	7330	3.55	20241114	0.42	N	071840	5000	1180 억	691081	N	N	6	N	N
24	20241127	100708	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	0	3	0.00	15239780	2018	22.05	7560	7630	7510	9840	5300	7570	7551.92	2.93	12	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1787	-5.05	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.42	N	071840	5000	1180 억	691081	N	N	6	N	N
25	20241127	090706	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	-10	5	-0.13	1029970	136	1.49	7560	7630	7560	9840	5300	7570	7573.31	2.93	37	7650	7610	7560	7520	7470	7585	7495	1180	2270	5000	5600	10	1	23607712	1785	-5.05	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.42	N	071840	5000	1180 억	691081	N	N	6	N	N
26	20241126	160659	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-10	5	-0.13	69120240	9152	72.39	7580	7600	7510	9850	5310	7580	7552.47	2.93	59	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1787	-5.05	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.42	N	071840	5000	1180 억	691229	N	N	6	N	N
27	20241126	150705	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-10	5	-0.13	66145670	8759	69.28	7580	7600	7510	9850	5310	7580	7551.74	2.93	159	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1787	-5.05	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.42	N	071840	5000	1180 억	691229	N	N	3	N	N
28	20241126	140704	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-10	5	-0.13	58953400	7807	61.75	7580	7600	7510	9850	5310	7580	7551.35	2.93	210	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1787	-5.05	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.42	N	071840	5000	1180 억	691229	N	N	3	N	N
29	20241126	130701	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7550	-30	5	-0.40	56186230	7441	58.86	7580	7600	7510	9850	5310	7580	7550.90	2.93	288	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1782	-5.04	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.30	7330	20241114	3.00	10990	-31.30	20240123	7330	3.00	20241114	10990	-31.30	20240123	7330	3.00	20241114	0.42	N	071840	5000	1180 억	691229	N	N	3	N	N
30	20241126	120707	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7580	0	3	0.00	45101750	5973	47.25	7580	7600	7510	9850	5310	7580	7550.94	2.93	322	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1789	-5.06	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.03	7330	20241114	3.41	10990	-31.03	20240123	7330	3.41	20241114	10990	-31.03	20240123	7330	3.41	20241114	0.42	N	071840	5000	1180 억	691229	N	N	3	N	N
31	20241126	110712	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-10	5	-0.13	38610350	5116	40.47	7580	7600	7510	9850	5310	7580	7546.98	2.93	250	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1787	-5.05	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.42	N	071840	5000	1180 억	691229	N	N	3	N	N
32	20241126	100712	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	-20	5	-0.26	21419580	2840	22.46	7580	7600	7510	9850	5310	7580	7542.11	2.93	-9	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1785	-5.05	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.42	N	071840	5000	1180 억	691229	N	N	3	N	N
33	20241126	090706	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-10	5	-0.13	741930	98	0.78	7580	7580	7560	9850	5310	7580	7570.71	2.93	-57	7773	7676	7603	7506	7433	7725	7555	1180	2270	5000	5600	10	1	23607712	1787	-5.05	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.42	N	071840	5000	1180 억	691229	N	N	3	N	N
34	20241125	160649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7580	-50	5	-0.66	95532890	12613	91.68	7570	7700	7530	9910	5350	7630	7574.15	2.93	-806	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1789	-5.06	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.03	7330	20241114	3.41	10990	-31.03	20240123	7330	3.41	20241114	10990	-31.03	20240123	7330	3.41	20241114	0.41	N	071840	5000	1180 억	692191	N	N	3	N	N
35	20241125	150702	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7600	-30	5	-0.39	85775130	11328	82.34	7570	7700	7530	9910	5350	7630	7571.96	2.93	-587	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1794	-5.07	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.85	7330	20241114	3.68	10990	-30.85	20240123	7330	3.68	20241114	10990	-30.85	20240123	7330	3.68	20241114	0.41	N	071840	5000	1180 억	692191	N	N	1	N	N
36	20241125	140700	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	-70	5	-0.92	82761640	10931	79.45	7570	7700	7530	9910	5350	7630	7571.28	2.93	-480	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1785	-5.05	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.41	N	071840	5000	1180 억	692191	N	N	1	N	N
37	20241125	130654	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7580	-50	5	-0.66	63143360	8334	60.58	7570	7700	7530	9910	5350	7630	7576.60	2.93	-317	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1789	-5.06	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.03	7330	20241114	3.41	10990	-31.03	20240123	7330	3.41	20241114	10990	-31.03	20240123	7330	3.41	20241114	0.41	N	071840	5000	1180 억	692191	N	N	1	N	N
38	20241125	120704	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-60	5	-0.79	59706150	7880	57.28	7570	7700	7530	9910	5350	7630	7576.92	2.93	-277	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1787	-5.05	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.41	N	071840	5000	1180 억	692191	N	N	1	N	N
39	20241125	110657	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	-70	5	-0.92	52640860	6946	50.49	7570	7700	7530	9910	5350	7630	7578.59	2.93	-190	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1785	-5.05	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.41	N	071840	5000	1180 억	692191	N	N	1	N	N
40	20241125	100651	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7600	-30	5	-0.39	23268660	3066	22.29	7570	7700	7550	9910	5350	7630	7589.26	2.93	-224	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1794	-5.07	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.85	7330	20241114	3.68	10990	-30.85	20240123	7330	3.68	20241114	10990	-30.85	20240123	7330	3.68	20241114	0.41	N	071840	5000	1180 억	692191	N	N	1	N	N
41	20241125	090650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7600	-30	5	-0.39	494760	65	0.47	7570	7700	7570	9910	5350	7630	7611.69	2.93	-11	7790	7710	7640	7560	7490	7750	7600	1180	2280	5000	5640	10	1	23607712	1794	-5.07	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.85	7330	20241114	3.68	10990	-30.85	20240123	7330	3.68	20241114	10990	-30.85	20240123	7330	3.68	20241114	0.41	N	071840	5000	1180 억	692191	N	N	1	N	N
42	20241122	160617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	10	2	0.13	104579910	13758	131.50	7620	7720	7570	9900	5340	7620	7601.39	2.94	-1495	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1801	-5.09	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.42	N	071840	5000	1180 억	694076	N	N	1	N	N
43	20241122	150624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	0	3	0.00	99706870	13118	125.39	7620	7720	7570	9900	5340	7620	7600.77	2.94	-1579	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1799	-5.09	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	694076	N	N	3	N	N
44	20241122	140626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7590	-30	5	-0.39	54554830	7175	68.58	7620	7720	7570	9900	5340	7620	7603.46	2.94	-839	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1792	-5.07	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.94	7330	20241114	3.55	10990	-30.94	20240123	7330	3.55	20241114	10990	-30.94	20240123	7330	3.55	20241114	0.42	N	071840	5000	1180 억	694076	N	N	3	N	N
45	20241122	130623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7600	-20	5	-0.26	35043440	4606	44.03	7620	7720	7580	9900	5340	7620	7608.22	2.94	-306	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1794	-5.07	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.85	7330	20241114	3.68	10990	-30.85	20240123	7330	3.68	20241114	10990	-30.85	20240123	7330	3.68	20241114	0.42	N	071840	5000	1180 억	694076	N	N	3	N	N
46	20241122	120626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7610	-10	5	-0.13	31434480	4131	39.49	7620	7720	7580	9900	5340	7620	7609.41	2.94	-277	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1797	-5.08	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.76	7330	20241114	3.82	10990	-30.76	20240123	7330	3.82	20241114	10990	-30.76	20240123	7330	3.82	20241114	0.42	N	071840	5000	1180 억	694076	N	N	3	N	N
47	20241122	110621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	10	2	0.13	23740570	3120	29.82	7620	7720	7580	9900	5340	7620	7609.16	2.94	10	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1801	-5.09	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.42	N	071840	5000	1180 억	694076	N	N	3	N	N
48	20241122	100631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	10	2	0.13	6103290	800	7.65	7620	7720	7610	9900	5340	7620	7629.11	2.94	-149	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1801	-5.09	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.42	N	071840	5000	1180 억	694076	N	N	3	N	N
49	20241122	090627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	0	3	0.00	167640	22	0.21	7620	7620	7620	9900	5340	7620	7620.00	2.94	-5	7793	7706	7623	7536	7453	7705	7535	1180	2280	5000	5630	10	1	23607712	1799	-5.09	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	694076	N	N	3	N	N
50	20241121	160621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	0	3	0.00	73493600	9674	95.63	7620	7710	7540	9900	5340	7620	7596.98	2.94	-579	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1799	-5.09	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	694863	N	N	3	N	N
51	20241121	150634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7610	-10	5	-0.13	70529850	9285	91.79	7620	7710	7540	9900	5340	7620	7596.11	2.94	-576	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1797	-5.08	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.76	7330	20241114	3.82	10990	-30.76	20240123	7330	3.82	20241114	10990	-30.76	20240123	7330	3.82	20241114	0.42	N	071840	5000	1180 억	694863	N	N	6	N	N
52	20241121	140635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	0	3	0.00	62459960	8224	81.30	7620	7710	7540	9900	5340	7620	7594.84	2.94	-587	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1799	-5.09	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	694863	N	N	6	N	N
53	20241121	130627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	0	3	0.00	58554530	7711	76.23	7620	7710	7540	9900	5340	7620	7593.64	2.94	-670	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1799	-5.09	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	694863	N	N	6	N	N
54	20241121	120628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-50	5	-0.66	50317880	6628	65.52	7620	7710	7540	9900	5340	7620	7591.71	2.94	51	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1787	-5.05	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.12	7330	20241114	3.27	10990	-31.12	20240123	7330	3.27	20241114	10990	-31.12	20240123	7330	3.27	20241114	0.42	N	071840	5000	1180 억	694863	N	N	6	N	N
55	20241121	110629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7640	20	2	0.26	18541180	2437	24.09	7620	7710	7550	9900	5340	7620	7608.20	2.94	-797	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1804	-5.10	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.48	7330	20241114	4.23	10990	-30.48	20240123	7330	4.23	20241114	10990	-30.48	20240123	7330	4.23	20241114	0.42	N	071840	5000	1180 억	694863	N	N	6	N	N
56	20241121	100631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7610	-10	5	-0.13	9192730	1210	11.96	7620	7710	7550	9900	5340	7620	7597.30	2.94	-229	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1797	-5.08	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.76	7330	20241114	3.82	10990	-30.76	20240123	7330	3.82	20241114	10990	-30.76	20240123	7330	3.82	20241114	0.42	N	071840	5000	1180 억	694863	N	N	6	N	N
57	20241121	090631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	0	3	0.00	327660	43	0.43	7620	7620	7620	9900	5340	7620	7620.00	2.94	-6	7786	7702	7616	7532	7446	7660	7490	1180	2280	5000	5630	10	1	23607712	1799	-5.09	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	694863	N	N	6	N	N
58	20241120	160624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	-10	5	-0.13	77003270	10115	89.21	7630	7700	7530	9910	5350	7630	7612.78	2.95	958	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1799	-5.09	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.41	N	071840	5000	1180 억	695511	N	N	6	N	N
59	20241120	150633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7640	10	2	0.13	74609490	9801	86.44	7630	7700	7530	9910	5350	7630	7612.44	2.95	1065	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1804	-5.10	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.48	7330	20241114	4.23	10990	-30.48	20240123	7330	4.23	20241114	10990	-30.48	20240123	7330	4.23	20241114	0.41	N	071840	5000	1180 억	695511	N	N	3	N	N
60	20241120	140634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7660	30	2	0.39	69350840	9114	80.38	7630	7700	7530	9910	5350	7630	7609.26	2.95	857	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1808	-5.11	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.30	7330	20241114	4.50	10990	-30.30	20240123	7330	4.50	20241114	10990	-30.30	20240123	7330	4.50	20241114	0.41	N	071840	5000	1180 억	695511	N	N	3	N	N
61	20241120	130635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7640	10	2	0.13	48118550	6345	55.96	7630	7690	7530	9910	5350	7630	7583.70	2.95	430	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1804	-5.10	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.48	7330	20241114	4.23	10990	-30.48	20240123	7330	4.23	20241114	10990	-30.48	20240123	7330	4.23	20241114	0.41	N	071840	5000	1180 억	695511	N	N	3	N	N
62	20241120	120634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	0	3	0.00	38373650	5068	44.70	7630	7630	7530	9910	5350	7630	7571.75	2.95	437	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1801	-5.09	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.41	N	071840	5000	1180 억	695511	N	N	3	N	N
63	20241120	110635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7590	-40	5	-0.52	34668420	4581	40.40	7630	7630	7530	9910	5350	7630	7567.87	2.95	132	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1792	-5.07	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.94	7330	20241114	3.55	10990	-30.94	20240123	7330	3.55	20241114	10990	-30.94	20240123	7330	3.55	20241114	0.41	N	071840	5000	1180 억	695511	N	N	3	N	N
64	20241120	100635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7540	-90	5	-1.18	14138210	1871	16.50	7630	7630	7530	9910	5350	7630	7556.50	2.95	36	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1780	-5.03	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.39	7330	20241114	2.86	10990	-31.39	20240123	7330	2.86	20241114	10990	-31.39	20240123	7330	2.86	20241114	0.41	N	071840	5000	1180 억	695511	N	N	3	N	N
65	20241120	090634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	0	3	0.00	297470	39	0.34	7630	7630	7620	9910	5350	7630	7627.44	2.95	5	7770	7700	7630	7560	7490	7735	7595	1180	2280	5000	5640	10	1	23607712	1801	-5.09	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.41	N	071840	5000	1180 억	695511	N	N	3	N	N
66	20241119	160600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	-30	5	-0.39	86188490	11335	50.67	7580	7700	7560	9950	5370	7660	7603.75	2.95	-261	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1801	-5.09	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.42	N	071840	5000	1180 억	695717	N	N	3	N	N
67	20241119	150610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7600	-60	5	-0.78	83664630	11004	49.19	7580	7700	7560	9950	5370	7660	7603.11	2.95	-99	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1794	-5.07	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.85	7330	20241114	3.68	10990	-30.85	20240123	7330	3.68	20241114	10990	-30.85	20240123	7330	3.68	20241114	0.42	N	071840	5000	1180 억	695717	N	N	1	N	N
68	20241119	140609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7610	-50	5	-0.65	78814440	10366	46.34	7580	7700	7560	9950	5370	7660	7603.17	2.95	-72	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1797	-5.08	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.76	7330	20241114	3.82	10990	-30.76	20240123	7330	3.82	20241114	10990	-30.76	20240123	7330	3.82	20241114	0.42	N	071840	5000	1180 억	695717	N	N	1	N	N
69	20241119	130610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	-30	5	-0.39	76182010	10020	44.79	7580	7700	7560	9950	5370	7660	7603.00	2.95	-47	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1801	-5.09	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.42	N	071840	5000	1180 억	695717	N	N	1	N	N
70	20241119	120604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	-40	5	-0.52	74833380	9843	44.00	7580	7700	7560	9950	5370	7660	7602.70	2.95	-25	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1799	-5.09	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	695717	N	N	1	N	N
71	20241119	110611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7620	-40	5	-0.52	72325940	9514	42.53	7580	7700	7560	9950	5370	7660	7602.05	2.95	1	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1799	-5.09	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.66	7330	20241114	3.96	10990	-30.66	20240123	7330	3.96	20241114	10990	-30.66	20240123	7330	3.96	20241114	0.42	N	071840	5000	1180 억	695717	N	N	1	N	N
72	20241119	100628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7590	-70	5	-0.91	61310280	8063	36.04	7580	7700	7560	9950	5370	7660	7603.90	2.95	136	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1792	-5.07	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.94	7330	20241114	3.55	10990	-30.94	20240123	7330	3.55	20241114	10990	-30.94	20240123	7330	3.55	20241114	0.42	N	071840	5000	1180 억	695717	N	N	1	N	N
73	20241119	090622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7650	-10	5	-0.13	6565360	864	3.86	7580	7650	7580	9950	5370	7660	7598.80	2.95	42	7866	7762	7606	7502	7346	7815	7555	1180	2290	5000	5660	10	1	23607712	1806	-5.11	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.39	7330	20241114	4.37	10990	-30.39	20240123	7330	4.37	20241114	10990	-30.39	20240123	7330	4.37	20241114	0.42	N	071840	5000	1180 억	695717	N	N	1	N	N
74	20241118	160604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7660	210	2	2.82	170510080	22370	174.60	7450	7710	7450	9680	5220	7450	7622.21	2.93	7695	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1808	-5.11	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-30.30	7330	20241114	4.50	10990	-30.30	20240123	7330	4.50	20241114	10990	-30.30	20240123	7330	4.50	20241114	0.42	N	071840	5000	1180 억	692621	N	N	1	N	N
75	20241118	150609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7660	210	2	2.82	168031660	22047	172.08	7450	7710	7450	9680	5220	7450	7621.52	2.93	7642	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1808	-5.11	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-30.30	7330	20241114	4.50	10990	-30.30	20240123	7330	4.50	20241114	10990	-30.30	20240123	7330	4.50	20241114	0.42	N	071840	5000	1180 억	692621	N	N	4	N	N
76	20241118	140611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7690	240	2	3.22	152417560	20015	156.22	7450	7710	7450	9680	5220	7450	7615.17	2.93	6708	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1815	-5.13	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-30.03	7330	20241114	4.91	10990	-30.03	20240123	7330	4.91	20241114	10990	-30.03	20240123	7330	4.91	20241114	0.42	N	071840	5000	1180 억	692621	N	N	4	N	N
77	20241118	130609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7660	210	2	2.82	143227670	18819	146.89	7450	7710	7450	9680	5220	7450	7610.80	2.93	5751	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1808	-5.11	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-30.30	7330	20241114	4.50	10990	-30.30	20240123	7330	4.50	20241114	10990	-30.30	20240123	7330	4.50	20241114	0.42	N	071840	5000	1180 억	692621	N	N	4	N	N
78	20241118	120611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7590	140	2	1.88	122722560	16129	125.89	7450	7710	7450	9680	5220	7450	7608.81	2.93	4825	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1792	-5.07	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-30.94	7330	20241114	3.55	10990	-30.94	20240123	7330	3.55	20241114	10990	-30.94	20240123	7330	3.55	20241114	0.42	N	071840	5000	1180 억	692621	N	N	4	N	N
79	20241118	110610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7630	180	2	2.42	56337310	7427	57.97	7450	7710	7450	9680	5220	7450	7585.47	2.93	2285	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1801	-5.09	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.57	7330	20241114	4.09	10990	-30.57	20240123	7330	4.09	20241114	10990	-30.57	20240123	7330	4.09	20241114	0.42	N	071840	5000	1180 억	692621	N	N	4	N	N
80	20241118	100605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	110	2	1.48	21894060	2916	22.76	7450	7570	7450	9680	5220	7450	7508.25	2.93	1175	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1785	-5.05	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.42	N	071840	5000	1180 억	692621	N	N	4	N	N
81	20241118	090603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7480	30	2	0.40	268350	36	0.28	7450	7480	7450	9680	5220	7450	7454.17	2.93	-5	7596	7522	7446	7372	7296	7560	7410	1180	2230	5000	5510	10	1	23607712	1766	-4.99	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.94	7330	20241114	2.05	10990	-31.94	20240123	7330	2.05	20241114	10990	-31.94	20240123	7330	2.05	20241114	0.42	N	071840	5000	1180 억	692621	N	N	4	N	N
82	20241115	160622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	0	3	0.00	94981240	12800	29.29	7380	7520	7370	9680	5220	7450	7420.31	2.93	-518	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1759	-4.97	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.21	7330	20241114	1.64	10990	-32.21	20240123	7330	1.64	20241114	10990	-32.21	20240123	7330	1.64	20241114	0.42	N	071840	5000	1180 억	692734	N	N	4	N	N
83	20241115	150639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7460	10	2	0.13	87888790	11848	27.11	7380	7520	7370	9680	5220	7450	7418.03	2.93	-303	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1761	-4.98	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.12	7330	20241114	1.77	10990	-32.12	20240123	7330	1.77	20241114	10990	-32.12	20240123	7330	1.77	20241114	0.42	N	071840	5000	1180 억	692734	N	N	19	N	N
84	20241115	140632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7460	10	2	0.13	67929090	9178	21.00	7380	7470	7370	9680	5220	7450	7401.30	2.93	-27	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1761	-4.98	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-32.12	7330	20241114	1.77	10990	-32.12	20240123	7330	1.77	20241114	10990	-32.12	20240123	7330	1.77	20241114	0.42	N	071840	5000	1180 억	692734	N	N	19	N	N
85	20241115	130632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7460	10	2	0.13	61323640	8290	18.97	7380	7460	7370	9680	5220	7450	7397.30	2.93	163	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1761	-4.98	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-32.12	7330	20241114	1.77	10990	-32.12	20240123	7330	1.77	20241114	10990	-32.12	20240123	7330	1.77	20241114	0.42	N	071840	5000	1180 억	692734	N	N	19	N	N
86	20241115	120637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-60	5	-0.81	58462620	7904	18.09	7380	7450	7370	9680	5220	7450	7396.59	2.93	174	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1745	-4.93	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	692734	N	N	19	N	N
87	20241115	110621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-60	5	-0.81	41173380	5570	12.75	7380	7450	7370	9680	5220	7450	7391.99	2.93	229	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1745	-4.93	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	692734	N	N	19	N	N
88	20241115	100621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	-50	5	-0.67	29977760	4055	9.28	7380	7450	7370	9680	5220	7450	7392.79	2.93	296	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1747	-4.94	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	692734	N	N	19	N	N
89	20241115	090618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	-10	5	-0.13	1173700	159	0.36	7380	7440	7380	9680	5220	7450	7381.76	2.93	138	7783	7616	7473	7306	7163	7545	7235	1180	2230	5000	5510	10	1	23607712	1756	-4.97	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.30	7330	20241114	1.50	10990	-32.30	20240123	7330	1.50	20241114	10990	-32.30	20240123	7330	1.50	20241114	0.42	N	071840	5000	1180 억	692734	N	N	19	N	N
90	20241114	160616	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7480	-70	5	-0.93	306984230	41159	302.88	7500	7640	7330	9810	5290	7550	7458.50	2.96	-5544	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1766	-4.99	0.14	12	0.17	-1498.00	53730.00	10990	20240123	-31.94	7330	20241114	2.05	10990	-31.94	20240123	7330	2.05	20241114	10990	-31.94	20240123	7330	2.05	20241114	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
91	20241114	150619	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7500	-50	5	-0.66	298330430	40004	294.39	7500	7640	7330	9810	5290	7550	7457.51	2.96	-4997	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1771	-5.01	0.14	12	0.17	-1498.00	53730.00	10990	20240123	-31.76	7330	20241114	2.32	10990	-31.76	20240123	7330	2.32	20241114	10990	-31.76	20240123	7330	2.32	20241114	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
92	20241114	140614	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7520	-30	5	-0.40	288143490	38647	284.40	7500	7640	7330	9810	5290	7550	7455.78	2.96	-4493	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1775	-5.02	0.14	12	0.16	-1498.00	53730.00	10990	20240123	-31.57	7330	20241114	2.59	10990	-31.57	20240123	7330	2.59	20241114	10990	-31.57	20240123	7330	2.59	20241114	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
93	20241114	130615	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7540	-10	5	-0.13	274972930	36899	271.54	7500	7640	7330	9810	5290	7550	7452.04	2.96	-4117	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1780	-5.03	0.14	12	0.16	-1498.00	53730.00	10990	20240123	-31.39	7330	20241114	2.86	10990	-31.39	20240123	7330	2.86	20241114	10990	-31.39	20240123	7330	2.86	20241114	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
94	20241114	120615	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7390	-160	5	-2.12	199881010	26844	197.54	7500	7620	7330	9810	5290	7550	7446.02	2.96	-1232	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1745	-4.93	0.14	12	0.11	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
95	20241114	110616	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7500	-50	5	-0.66	58997470	7852	57.78	7500	7620	7480	9810	5290	7550	7513.69	2.96	6	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1771	-5.01	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.76	7480	20241114	0.27	10990	-31.76	20240123	7480	0.27	20241114	10990	-31.76	20240123	7480	0.27	20241114	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
96	20241114	100634	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7530	-20	5	-0.26	13618420	1807	13.30	7500	7620	7500	9810	5290	7550	7536.48	2.96	42	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1778	-5.03	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.48	7500	20241114	0.40	10990	-31.48	20240123	7500	0.40	20241114	10990	-31.48	20240123	7500	0.40	20241114	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
97	20241114	090610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7550	0	3	0.00	0	0	0.00	0	0	0	9810	5290	7550	0.00	2.96	0	7723	7636	7573	7486	7423	7605	7455	1180	2260	5000	5580	10	1	23607712	1782	-5.04	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.30	7510	20241113	0.53	10990	-31.30	20240123	7510	0.53	20241113	10990	-31.30	20240123	7510	0.53	20241113	0.42	N	071840	5000	1180 억	699077	N	N	4	N	N
98	20241112	160554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7680	-90	5	-1.16	197312170	25893	70.89	7660	7770	7580	10100	5440	7770	7620.29	2.99	-4270	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1813	-5.13	0.14	12	0.11	-1498.00	53730.00	10990	20240123	-30.12	7560	20241111	1.59	10990	-30.12	20240123	7560	1.59	20241111	10990	-30.12	20240123	7560	1.59	20241111	0.39	N	071840	5000	1180 억	706312	N	N	11	N	N
99	20241112	150559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7610	-160	5	-2.06	165409620	21704	59.42	7660	7770	7580	10100	5440	7770	7621.16	2.99	-3742	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1797	-5.08	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-30.76	7560	20241111	0.66	10990	-30.76	20240123	7560	0.66	20241111	10990	-30.76	20240123	7560	0.66	20241111	0.39	N	071840	5000	1180 억	706312	N	N	3	N	N
100	20241112	140607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7650	-120	5	-1.54	96364840	12617	34.54	7660	7770	7580	10100	5440	7770	7637.70	2.99	-2743	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1806	-5.11	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.39	7560	20241111	1.19	10990	-30.39	20240123	7560	1.19	20241111	10990	-30.39	20240123	7560	1.19	20241111	0.39	N	071840	5000	1180 억	706312	N	N	3	N	N
101	20241112	130601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7610	-160	5	-2.06	77274030	10117	27.70	7660	7770	7580	10100	5440	7770	7638.04	2.99	-2042	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1797	-5.08	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.76	7560	20241111	0.66	10990	-30.76	20240123	7560	0.66	20241111	10990	-30.76	20240123	7560	0.66	20241111	0.39	N	071840	5000	1180 억	706312	N	N	3	N	N
102	20241112	120601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7600	-170	5	-2.19	72429270	9480	25.95	7660	7770	7580	10100	5440	7770	7640.22	2.99	-1805	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1794	-5.07	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.85	7560	20241111	0.53	10990	-30.85	20240123	7560	0.53	20241111	10990	-30.85	20240123	7560	0.53	20241111	0.39	N	071840	5000	1180 억	706312	N	N	3	N	N
103	20241112	110600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7700	-70	5	-0.90	46823240	6126	16.77	7660	7770	7580	10100	5440	7770	7643.36	2.99	-1149	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1818	-5.14	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-29.94	7560	20241111	1.85	10990	-29.94	20240123	7560	1.85	20241111	10990	-29.94	20240123	7560	1.85	20241111	0.39	N	071840	5000	1180 억	706312	N	N	3	N	N
104	20241112	100559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7680	-90	5	-1.16	40141580	5256	14.39	7660	7770	7580	10100	5440	7770	7637.29	2.99	-1031	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1813	-5.13	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.12	7560	20241111	1.59	10990	-30.12	20240123	7560	1.59	20241111	10990	-30.12	20240123	7560	1.59	20241111	0.39	N	071840	5000	1180 억	706312	N	N	3	N	N
105	20241112	090558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7660	-110	5	-1.42	2440330	318	0.87	7660	7770	7660	10100	5440	7770	7673.99	2.99	-56	8083	7926	7743	7586	7403	7835	7495	1180	2330	5000	5740	10	1	23607712	1808	-5.11	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.30	7560	20241111	1.32	10990	-30.30	20240123	7560	1.32	20241111	10990	-30.30	20240123	7560	1.32	20241111	0.39	N	071840	5000	1180 억	706312	N	N	3	N	N
106	20241111	160554	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7770	-130	5	-1.65	281856530	36513	133.58	7900	7900	7560	10270	5530	7900	7719.33	3.02	-6275	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1834	-5.19	0.14	12	0.15	-1498.00	53730.00	10990	20240123	-29.30	7560	20241111	2.78	10990	-29.30	20240123	7560	2.78	20241111	10990	-29.30	20240123	7560	2.78	20241111	0.38	N	071840	5000	1180 억	712747	N	N	3	N	N
107	20241111	150613	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7690	-210	5	-2.66	273852560	35479	129.79	7900	7900	7560	10270	5530	7900	7718.72	3.02	-6046	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1815	-5.13	0.14	12	0.15	-1498.00	53730.00	10990	20240123	-30.03	7560	20241111	1.72	10990	-30.03	20240123	7560	1.72	20241111	10990	-30.03	20240123	7560	1.72	20241111	0.38	N	071840	5000	1180 억	712747	N	N	11	N	N
108	20241111	140604	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7730	-170	5	-2.15	234924840	30423	111.30	7900	7900	7560	10270	5530	7900	7721.95	3.02	-5192	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1825	-5.16	0.14	12	0.13	-1498.00	53730.00	10990	20240123	-29.66	7560	20241111	2.25	10990	-29.66	20240123	7560	2.25	20241111	10990	-29.66	20240123	7560	2.25	20241111	0.38	N	071840	5000	1180 억	712747	N	N	11	N	N
109	20241111	130600	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7730	-170	5	-2.15	231872570	30028	109.85	7900	7900	7560	10270	5530	7900	7721.88	3.02	-5080	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1825	-5.16	0.14	12	0.13	-1498.00	53730.00	10990	20240123	-29.66	7560	20241111	2.25	10990	-29.66	20240123	7560	2.25	20241111	10990	-29.66	20240123	7560	2.25	20241111	0.38	N	071840	5000	1180 억	712747	N	N	11	N	N
110	20241111	120557	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7660	-240	5	-3.04	211711190	27423	100.32	7900	7900	7560	10270	5530	7900	7720.21	3.02	-3727	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1808	-5.11	0.14	12	0.12	-1498.00	53730.00	10990	20240123	-30.30	7560	20241111	1.32	10990	-30.30	20240123	7560	1.32	20241111	10990	-30.30	20240123	7560	1.32	20241111	0.38	N	071840	5000	1180 억	712747	N	N	11	N	N
111	20241111	110557	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7580	-320	5	-4.05	182088370	23540	86.12	7900	7900	7580	10270	5530	7900	7735.27	3.02	-3814	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1789	-5.06	0.14	12	0.10	-1498.00	53730.00	10990	20240123	-31.03	7580	20241111	0.00	10990	-31.03	20240123	7580	0.00	20241111	10990	-31.03	20240123	7580	0.00	20241111	0.38	N	071840	5000	1180 억	712747	N	N	11	N	N
112	20241111	100555	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7820	-80	5	-1.01	36913010	4713	17.24	7900	7900	7810	10270	5530	7900	7832.17	3.02	-1313	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1846	-5.22	0.15	12	0.02	-1498.00	53730.00	10990	20240123	-28.84	7810	20241111	0.13	10990	-28.84	20240123	7810	0.13	20241111	10990	-28.84	20240123	7810	0.13	20241111	0.38	N	071840	5000	1180 억	712747	N	N	11	N	N
113	20241111	090552	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7860	-40	5	-0.51	5576750	710	2.60	7900	7900	7850	10270	5530	7900	7854.58	3.02	-589	8066	7982	7916	7832	7766	7950	7800	1180	2370	5000	5840	10	1	23607712	1856	-5.25	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-28.48	7850	20241111	0.13	10990	-28.48	20240123	7850	0.13	20241111	10990	-28.48	20240123	7850	0.13	20241111	0.38	N	071840	5000	1180 억	712747	N	N	11	N	N
114	20241108	160549	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7900	-90	5	-1.13	216047720	27332	228.82	7990	8000	7850	10380	5600	7990	7904.57	3.08	-14371	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1865	-5.27	0.15	12	0.12	-1498.00	53730.00	10990	20240123	-28.12	7850	20241108	0.64	10990	-28.12	20240123	7850	0.64	20241108	10990	-28.12	20240123	7850	0.64	20241108	0.38	N	071840	5000	1180 억	727083	N	N	11	N	N
115	20241108	150556	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7910	-80	5	-1.00	208944080	26433	221.29	7990	8000	7850	10380	5600	7990	7904.67	3.08	-14269	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1867	-5.28	0.15	12	0.11	-1498.00	53730.00	10990	20240123	-28.03	7850	20241108	0.76	10990	-28.03	20240123	7850	0.76	20241108	10990	-28.03	20240123	7850	0.76	20241108	0.38	N	071840	5000	1180 억	727083	N	N	18	N	N
116	20241108	140555	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7900	-90	5	-1.13	192329160	24328	203.67	7990	8000	7850	10380	5600	7990	7905.67	3.08	-13969	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1865	-5.27	0.15	12	0.10	-1498.00	53730.00	10990	20240123	-28.12	7850	20241108	0.64	10990	-28.12	20240123	7850	0.64	20241108	10990	-28.12	20240123	7850	0.64	20241108	0.38	N	071840	5000	1180 억	727083	N	N	18	N	N
117	20241108	130556	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7890	-100	5	-1.25	176865050	22368	187.26	7990	8000	7850	10380	5600	7990	7907.06	3.08	-13678	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1863	-5.27	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-28.21	7850	20241108	0.51	10990	-28.21	20240123	7850	0.51	20241108	10990	-28.21	20240123	7850	0.51	20241108	0.38	N	071840	5000	1180 억	727083	N	N	18	N	N
118	20241108	120555	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7890	-100	5	-1.25	168998250	21371	178.91	7990	8000	7850	10380	5600	7990	7907.83	3.08	-13470	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1863	-5.27	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-28.21	7850	20241108	0.51	10990	-28.21	20240123	7850	0.51	20241108	10990	-28.21	20240123	7850	0.51	20241108	0.38	N	071840	5000	1180 억	727083	N	N	18	N	N
119	20241108	110554	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7890	-100	5	-1.25	126364870	15952	133.55	7990	8000	7860	10380	5600	7990	7921.57	3.08	-9312	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1863	-5.27	0.15	12	0.07	-1498.00	53730.00	10990	20240123	-28.21	7860	20241108	0.38	10990	-28.21	20240123	7860	0.38	20241108	10990	-28.21	20240123	7860	0.38	20241108	0.38	N	071840	5000	1180 억	727083	N	N	18	N	N
120	20241108	100604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7910	-80	5	-1.00	50433330	6350	53.16	7990	8000	7910	10380	5600	7990	7942.26	3.08	-2652	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1867	-5.28	0.15	12	0.03	-1498.00	53730.00	10990	20240123	-28.03	7860	20241029	0.64	10990	-28.03	20240123	7860	0.64	20241029	10990	-28.03	20240123	7860	0.64	20241029	0.38	N	071840	5000	1180 억	727083	N	N	18	N	N
121	20241108	090549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	0	3	0.00	1134580	142	1.19	7990	7990	7990	10380	5600	7990	7990.00	3.08	82	8123	8056	8003	7936	7883	8030	7910	1180	2390	5000	5910	10	1	23607712	1886	-5.33	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-27.30	7860	20241029	1.65	10990	-27.30	20240123	7860	1.65	20241029	10990	-27.30	20240123	7860	1.65	20241029	0.38	N	071840	5000	1180 억	727083	N	N	18	N	N
122	20241107	160551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	-60	5	-0.75	95568050	11945	68.39	8050	8070	7950	10460	5640	8050	8000.67	3.09	-1479	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1886	-5.33	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-27.30	7860	20241029	1.65	10990	-27.30	20240123	7860	1.65	20241029	10990	-27.30	20240123	7860	1.65	20241029	0.38	N	071840	5000	1180 억	728649	N	N	18	N	N
123	20241107	150552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-20	5	-0.25	89060350	11131	63.73	8050	8070	7950	10460	5640	8050	8001.11	3.09	-1399	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1896	-5.36	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-26.93	7860	20241029	2.16	10990	-26.93	20240123	7860	2.16	20241029	10990	-26.93	20240123	7860	2.16	20241029	0.38	N	071840	5000	1180 억	728649	N	N	12	N	N
124	20241107	140554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-40	5	-0.50	66376130	8297	47.51	8050	8070	7950	10460	5640	8050	8000.02	3.09	-1033	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1891	-5.35	0.15	12	0.04	-1498.00	53730.00	10990	20240123	-27.12	7860	20241029	1.91	10990	-27.12	20240123	7860	1.91	20241029	10990	-27.12	20240123	7860	1.91	20241029	0.38	N	071840	5000	1180 억	728649	N	N	12	N	N
125	20241107	130555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-50	5	-0.62	63104330	7888	45.16	8050	8070	7950	10460	5640	8050	8000.04	3.09	-973	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1889	-5.34	0.15	12	0.03	-1498.00	53730.00	10990	20240123	-27.21	7860	20241029	1.78	10990	-27.21	20240123	7860	1.78	20241029	10990	-27.21	20240123	7860	1.78	20241029	0.38	N	071840	5000	1180 억	728649	N	N	12	N	N
126	20241107	120553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-50	5	-0.62	51817360	6477	37.09	8050	8070	7950	10460	5640	8050	8000.21	3.09	-842	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1889	-5.34	0.15	12	0.03	-1498.00	53730.00	10990	20240123	-27.21	7860	20241029	1.78	10990	-27.21	20240123	7860	1.78	20241029	10990	-27.21	20240123	7860	1.78	20241029	0.38	N	071840	5000	1180 억	728649	N	N	12	N	N
127	20241107	110552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-80	5	-0.99	50006770	6250	35.79	8050	8070	7950	10460	5640	8050	8001.08	3.09	-749	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1882	-5.32	0.15	12	0.03	-1498.00	53730.00	10990	20240123	-27.48	7860	20241029	1.40	10990	-27.48	20240123	7860	1.40	20241029	10990	-27.48	20240123	7860	1.40	20241029	0.38	N	071840	5000	1180 억	728649	N	N	12	N	N
128	20241107	100552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-20	5	-0.25	40025840	4998	28.62	8050	8070	7950	10460	5640	8050	8008.37	3.09	-567	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1896	-5.36	0.15	12	0.02	-1498.00	53730.00	10990	20240123	-26.93	7860	20241029	2.16	10990	-26.93	20240123	7860	2.16	20241029	10990	-26.93	20240123	7860	2.16	20241029	0.38	N	071840	5000	1180 억	728649	N	N	12	N	N
129	20241107	090552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-30	5	-0.37	5744280	717	4.11	8050	8050	8000	10460	5640	8050	8011.55	3.09	101	8203	8126	8053	7976	7903	8090	7940	1180	2410	5000	5950	10	1	23607712	1893	-5.35	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-27.02	7860	20241029	2.04	10990	-27.02	20240123	7860	2.04	20241029	10990	-27.02	20240123	7860	2.04	20241029	0.38	N	071840	5000	1180 억	728649	N	N	12	N	N
130	20241106	160554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	-50	5	-0.62	140405510	17464	85.85	8120	8130	7980	10530	5670	8100	8039.71	3.11	-4101	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1900	-5.37	0.15	12	0.07	-1498.00	53730.00	10990	20240123	-26.75	7860	20241029	2.42	10990	-26.75	20240123	7860	2.42	20241029	10990	-26.75	20240123	7860	2.42	20241029	0.39	N	071840	5000	1180 억	733046	N	N	12	N	N
131	20241106	150612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	-60	5	-0.74	131484400	16355	80.40	8120	8130	7980	10530	5670	8100	8039.40	3.11	-4050	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1898	-5.37	0.15	12	0.07	-1498.00	53730.00	10990	20240123	-26.84	7860	20241029	2.29	10990	-26.84	20240123	7860	2.29	20241029	10990	-26.84	20240123	7860	2.29	20241029	0.39	N	071840	5000	1180 억	733046	N	N	11	N	N
132	20241106	140607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-90	5	-1.11	120674030	15011	73.79	8120	8130	7980	10530	5670	8100	8039.04	3.11	-3610	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1891	-5.35	0.15	12	0.06	-1498.00	53730.00	10990	20240123	-27.12	7860	20241029	1.91	10990	-27.12	20240123	7860	1.91	20241029	10990	-27.12	20240123	7860	1.91	20241029	0.39	N	071840	5000	1180 억	733046	N	N	11	N	N
133	20241106	130614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-120	5	-1.48	117004100	14552	71.54	8120	8130	7980	10530	5670	8100	8040.41	3.11	-3256	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1884	-5.33	0.15	12	0.06	-1498.00	53730.00	10990	20240123	-27.39	7860	20241029	1.53	10990	-27.39	20240123	7860	1.53	20241029	10990	-27.39	20240123	7860	1.53	20241029	0.39	N	071840	5000	1180 억	733046	N	N	11	N	N
134	20241106	120554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-90	5	-1.11	89532630	11120	54.67	8120	8130	8010	10530	5670	8100	8051.50	3.11	-1805	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1891	-5.35	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-27.12	7860	20241029	1.91	10990	-27.12	20240123	7860	1.91	20241029	10990	-27.12	20240123	7860	1.91	20241029	0.39	N	071840	5000	1180 억	733046	N	N	11	N	N
135	20241106	110559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	-50	5	-0.62	41368330	5117	25.15	8120	8130	8040	10530	5670	8100	8084.49	3.11	-697	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1900	-5.37	0.15	12	0.02	-1498.00	53730.00	10990	20240123	-26.75	7860	20241029	2.42	10990	-26.75	20240123	7860	2.42	20241029	10990	-26.75	20240123	7860	2.42	20241029	0.39	N	071840	5000	1180 억	733046	N	N	11	N	N
136	20241106	100600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	10	2	0.12	3726680	460	2.26	8120	8130	8070	10530	5670	8100	8101.48	3.11	-182	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1915	-5.41	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-26.21	7860	20241029	3.18	10990	-26.21	20240123	7860	3.18	20241029	10990	-26.21	20240123	7860	3.18	20241029	0.39	N	071840	5000	1180 억	733046	N	N	11	N	N
137	20241106	090558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	-30	5	-0.37	825850	102	0.50	8120	8120	8070	10530	5670	8100	8096.57	3.11	-97	8280	8190	8090	8000	7900	8235	8045	1180	2430	5000	5990	10	1	23607712	1905	-5.39	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-26.57	7860	20241029	2.67	10990	-26.57	20240123	7860	2.67	20241029	10990	-26.57	20240123	7860	2.67	20241029	0.39	N	071840	5000	1180 억	733046	N	N	11	N	N
138	20241105	160541	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	0	3	0.00	163270160	20338	73.12	8020	8180	7990	10530	5670	8100	8027.83	3.12	-3015	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1912	-5.41	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-26.30	7860	20241029	3.05	10990	-26.30	20240123	7860	3.05	20241029	10990	-26.30	20240123	7860	3.05	20241029	0.39	N	071840	5000	1180 억	735980	N	N	11	N	N
139	20241105	150551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	-60	5	-0.74	152643840	19023	68.40	8020	8180	7990	10530	5670	8100	8024.17	3.12	-2531	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1898	-5.37	0.15	12	0.08	-1498.00	53730.00	10990	20240123	-26.84	7860	20241029	2.29	10990	-26.84	20240123	7860	2.29	20241029	10990	-26.84	20240123	7860	2.29	20241029	0.39	N	071840	5000	1180 억	735980	N	N	1	N	N
140	20241105	140549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	-50	5	-0.62	73602290	9155	32.92	8020	8180	7990	10530	5670	8100	8039.57	3.12	-2350	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1900	-5.37	0.15	12	0.04	-1498.00	53730.00	10990	20240123	-26.75	7860	20241029	2.42	10990	-26.75	20240123	7860	2.42	20241029	10990	-26.75	20240123	7860	2.42	20241029	0.39	N	071840	5000	1180 억	735980	N	N	1	N	N
141	20241105	130550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	-30	5	-0.37	70794710	8807	31.67	8020	8180	7990	10530	5670	8100	8038.46	3.12	-2400	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1905	-5.39	0.15	12	0.04	-1498.00	53730.00	10990	20240123	-26.57	7860	20241029	2.67	10990	-26.57	20240123	7860	2.67	20241029	10990	-26.57	20240123	7860	2.67	20241029	0.39	N	071840	5000	1180 억	735980	N	N	1	N	N
142	20241105	120546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-70	5	-0.86	50519800	6289	22.61	8020	8180	7990	10530	5670	8100	8033.04	3.12	-1396	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1896	-5.36	0.15	12	0.03	-1498.00	53730.00	10990	20240123	-26.93	7860	20241029	2.16	10990	-26.93	20240123	7860	2.16	20241029	10990	-26.93	20240123	7860	2.16	20241029	0.39	N	071840	5000	1180 억	735980	N	N	1	N	N
143	20241105	110538	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-80	5	-0.99	49459910	6157	22.14	8020	8180	7990	10530	5670	8100	8033.12	3.12	-1339	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1893	-5.35	0.15	12	0.03	-1498.00	53730.00	10990	20240123	-27.02	7860	20241029	2.04	10990	-27.02	20240123	7860	2.04	20241029	10990	-27.02	20240123	7860	2.04	20241029	0.39	N	071840	5000	1180 억	735980	N	N	1	N	N
144	20241105	100546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-40	5	-0.49	15260670	1891	6.80	8020	8180	8020	10530	5670	8100	8070.16	3.12	-362	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1903	-5.38	0.15	12	0.01	-1498.00	53730.00	10990	20240123	-26.66	7860	20241029	2.54	10990	-26.66	20240123	7860	2.54	20241029	10990	-26.66	20240123	7860	2.54	20241029	0.39	N	071840	5000	1180 억	735980	N	N	1	N	N
145	20241105	090544	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-80	5	-0.99	1243100	155	0.56	8020	8020	8020	10530	5670	8100	8020.00	3.12	-10	8293	8196	8093	7996	7893	8245	8045	1180	2430	5000	5990	10	1	23607712	1893	-5.35	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-27.02	7860	20241029	2.04	10990	-27.02	20240123	7860	2.04	20241029	10990	-27.02	20240123	7860	2.04	20241029	0.39	N	071840	5000	1180 억	735980	N	N	1	N	N
146	20241104	160541	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	110	2	1.38	223410950	27696	212.69	8050	8190	7990	10380	5600	7990	8066.47	3.13	-3806	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1912	-5.41	0.15	12	0.12	-1498.00	53730.00	10990	20240123	-26.30	7860	20241029	3.05	10990	-26.30	20240123	7860	3.05	20241029	10990	-26.30	20240123	7860	3.05	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
147	20241104	150550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	70	2	0.88	203901380	25279	194.13	8050	8190	7990	10380	5600	7990	8066.04	3.13	-3516	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1903	-5.38	0.15	12	0.11	-1498.00	53730.00	10990	20240123	-26.66	7860	20241029	2.54	10990	-26.66	20240123	7860	2.54	20241029	10990	-26.66	20240123	7860	2.54	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
148	20241104	140542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	80	2	1.00	172619960	21377	164.16	8050	8190	7990	10380	5600	7990	8075.03	3.13	-3823	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1905	-5.39	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-26.57	7860	20241029	2.67	10990	-26.57	20240123	7860	2.67	20241029	10990	-26.57	20240123	7860	2.67	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
149	20241104	130528	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	60	2	0.75	168882110	20913	160.60	8050	8190	7990	10380	5600	7990	8075.46	3.13	-3845	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1900	-5.37	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-26.75	7860	20241029	2.42	10990	-26.75	20240123	7860	2.42	20241029	10990	-26.75	20240123	7860	2.42	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
150	20241104	120534	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	60	2	0.75	165711200	20519	157.57	8050	8190	7990	10380	5600	7990	8075.99	3.13	-3860	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1900	-5.37	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-26.75	7860	20241029	2.42	10990	-26.75	20240123	7860	2.42	20241029	10990	-26.75	20240123	7860	2.42	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
151	20241104	110531	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	80	2	1.00	152044770	18825	144.56	8050	8190	7990	10380	5600	7990	8076.75	3.13	-4200	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1905	-5.39	0.15	12	0.08	-1498.00	53730.00	10990	20240123	-26.57	7860	20241029	2.67	10990	-26.57	20240123	7860	2.67	20241029	10990	-26.57	20240123	7860	2.67	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
152	20241104	100525	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	70	2	0.88	128126490	15850	121.72	8050	8190	7990	10380	5600	7990	8083.69	3.13	-4656	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1903	-5.38	0.15	12	0.07	-1498.00	53730.00	10990	20240123	-26.66	7860	20241029	2.54	10990	-26.66	20240123	7860	2.54	20241029	10990	-26.66	20240123	7860	2.54	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
153	20241104	090530	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	140	2	1.75	29826130	3677	28.24	8050	8190	8050	10380	5600	7990	8111.54	3.13	326	8056	8022	7966	7932	7876	7995	7905	1180	2390	5000	5910	10	1	23607712	1919	-5.43	0.15	12	0.02	-1498.00	53730.00	10990	20240123	-26.02	7860	20241029	3.44	10990	-26.02	20240123	7860	3.44	20241029	10990	-26.02	20240123	7860	3.44	20241029	0.39	N	071840	5000	1180 억	739986	N	N	1	N	N
154	20241101	160513	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	-10	5	-0.12	92702690	11646	135.72	8000	8000	7910	10400	5600	8000	7959.78	3.16	-5074	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1886	-5.33	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-27.30	7860	20241029	1.65	10990	-27.30	20240123	7860	1.65	20241029	10990	-27.30	20240123	7860	1.65	20241029	0.42	N	071840	5000	1180 억	745143	N	N	1	N	N
155	20241101	150525	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7950	-50	5	-0.62	86895480	10918	127.23	8000	8000	7910	10400	5600	8000	7958.92	3.16	-5047	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1877	-5.31	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-27.66	7860	20241029	1.15	10990	-27.66	20240123	7860	1.15	20241029	10990	-27.66	20240123	7860	1.15	20241029	0.42	N	071840	5000	1180 억	745143	N	N	5	N	N
156	20241101	140514	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-20	5	-0.25	81532410	10245	119.39	8000	8000	7910	10400	5600	8000	7958.26	3.16	-4792	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1884	-5.33	0.15	12	0.04	-1498.00	53730.00	10990	20240123	-27.39	7860	20241029	1.53	10990	-27.39	20240123	7860	1.53	20241029	10990	-27.39	20240123	7860	1.53	20241029	0.42	N	071840	5000	1180 억	745143	N	N	5	N	N
157	20241101	130611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-30	5	-0.38	70429150	8851	103.15	8000	8000	7910	10400	5600	8000	7957.20	3.16	-4133	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1882	-5.32	0.15	12	0.04	-1498.00	53730.00	10990	20240123	-27.48	7860	20241029	1.40	10990	-27.48	20240123	7860	1.40	20241029	10990	-27.48	20240123	7860	1.40	20241029	0.42	N	071840	5000	1180 억	745143	N	N	5	N	N
158	20241101	120611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7940	-60	5	-0.75	43604720	5476	63.82	8000	8000	7910	10400	5600	8000	7962.88	3.16	-1653	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1874	-5.30	0.15	12	0.02	-1498.00	53730.00	10990	20240123	-27.75	7860	20241029	1.02	10990	-27.75	20240123	7860	1.02	20241029	10990	-27.75	20240123	7860	1.02	20241029	0.42	N	071840	5000	1180 억	745143	N	N	5	N	N
159	20241101	110609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-20	5	-0.25	14084470	1766	20.58	8000	8000	7940	10400	5600	8000	7975.35	3.16	-172	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1884	-5.33	0.15	12	0.01	-1498.00	53730.00	10990	20240123	-27.39	7860	20241029	1.53	10990	-27.39	20240123	7860	1.53	20241029	10990	-27.39	20240123	7860	1.53	20241029	0.42	N	071840	5000	1180 억	745143	N	N	5	N	N
160	20241101	100610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7950	-50	5	-0.62	6809000	854	9.95	8000	8000	7940	10400	5600	8000	7973.07	3.16	-69	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1877	-5.31	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-27.66	7860	20241029	1.15	10990	-27.66	20240123	7860	1.15	20241029	10990	-27.66	20240123	7860	1.15	20241029	0.42	N	071840	5000	1180 억	745143	N	N	5	N	N
161	20241101	090609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-20	5	-0.25	447620	56	0.65	8000	8000	7980	10400	5600	8000	7993.21	3.16	-43	8093	8046	7973	7926	7853	8070	7950	1180	2400	5000	5920	10	1	23607712	1884	-5.33	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-27.39	7860	20241029	1.53	10990	-27.39	20240123	7860	1.53	20241029	10990	-27.39	20240123	7860	1.53	20241029	0.42	N	071840	5000	1180 억	745143	N	N	5	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History