KissMeData/018670/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

75 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	20241031	160346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	199700	2600	2	1.32	2015151100	10183	112.01	198000	199700	195300	256000	138000	197100	197893.48	6.76	784	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18433	5.83	0.71	12	0.11	34267.00	280436.00	229500	20240603	-12.98	143700	20231110	38.97	229500	-12.98	20240603	144900	37.82	20240103	229500	-12.98	20240603	143700	38.97	20231110	0.07	N	018670	5000	461 억	624364	N	N	20	N	N
3	20241031	150350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	198800	1700	2	0.86	1791073700	9058	99.64	198000	199400	195300	256000	138000	197100	197733.90	6.76	604	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18350	5.80	0.71	12	0.10	34267.00	280436.00	229500	20240603	-13.38	143700	20231110	38.34	229500	-13.38	20240603	144900	37.20	20240103	229500	-13.38	20240603	143700	38.34	20231110	0.07	N	018670	5000	461 억	624364	N	N	1	N	N
4	20241031	140350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	198800	1700	2	0.86	1273019800	6452	70.97	198000	198900	195300	256000	138000	197100	197306.23	6.76	572	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18350	5.80	0.71	12	0.07	34267.00	280436.00	229500	20240603	-13.38	143700	20231110	38.34	229500	-13.38	20240603	144900	37.20	20240103	229500	-13.38	20240603	143700	38.34	20231110	0.07	N	018670	5000	461 억	624364	N	N	1	N	N
5	20241031	130349	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197600	500	2	0.25	990310500	5025	55.27	198000	198600	195300	256000	138000	197100	197076.72	6.76	221	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18239	5.77	0.70	12	0.05	34267.00	280436.00	229500	20240603	-13.90	143700	20231110	37.51	229500	-13.90	20240603	144900	36.37	20240103	229500	-13.90	20240603	143700	37.51	20231110	0.07	N	018670	5000	461 억	624364	N	N	1	N	N
6	20241031	120349	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	196800	-300	5	-0.15	811604700	4119	45.31	198000	198600	195300	256000	138000	197100	197039.26	6.76	-27	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18165	5.74	0.70	12	0.04	34267.00	280436.00	229500	20240603	-14.25	143700	20231110	36.95	229500	-14.25	20240603	144900	35.82	20240103	229500	-14.25	20240603	143700	36.95	20231110	0.07	N	018670	5000	461 억	624364	N	N	1	N	N
7	20241031	110351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197900	800	2	0.41	567892500	2881	31.69	198000	198600	195300	256000	138000	197100	197116.45	6.76	201	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18267	5.78	0.71	12	0.03	34267.00	280436.00	229500	20240603	-13.77	143700	20231110	37.72	229500	-13.77	20240603	144900	36.58	20240103	229500	-13.77	20240603	143700	37.72	20231110	0.07	N	018670	5000	461 억	624364	N	N	1	N	N
8	20241031	100349	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	196200	-900	5	-0.46	250327900	1272	13.99	198000	198600	195300	256000	138000	197100	196798.66	6.76	-432	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18110	5.73	0.70	12	0.01	34267.00	280436.00	229500	20240603	-14.51	143700	20231110	36.53	229500	-14.51	20240603	144900	35.40	20240103	229500	-14.51	20240603	143700	36.53	20231110	0.07	N	018670	5000	461 억	624364	N	N	1	N	N
9	20241031	090349	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	195500	-1600	5	-0.81	24980900	127	1.40	198000	198100	195300	256000	138000	197100	196700.00	6.76	-62	201966	199532	196266	193832	190566	200750	195050	462	58900	5000	145850	100	1	9230244	18045	5.71	0.70	12	0.00	34267.00	280436.00	229500	20240603	-14.81	143700	20231110	36.05	229500	-14.81	20240603	144900	34.92	20240103	229500	-14.81	20240603	143700	36.05	20231110	0.07	N	018670	5000	461 억	624364	N	N	1	N	N
10	20241030	160348	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197100	2800	2	1.44	1783662600	9084	136.52	194800	198700	193000	252500	136100	194300	196351.95	6.74	-1831	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	18193	5.75	0.70	12	0.10	34267.00	280436.00	229500	20240603	-14.12	143700	20231110	37.16	229500	-14.12	20240603	144900	36.02	20240103	229500	-14.12	20240603	143700	37.16	20231110	0.07	N	018670	5000	461 억	622412	N	N	1	N	N
11	20241030	150355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197200	2900	2	1.49	1708998400	8705	130.82	194800	198700	193000	252500	136100	194300	196323.77	6.74	-1822	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	18202	5.75	0.70	12	0.09	34267.00	280436.00	229500	20240603	-14.07	143700	20231110	37.23	229500	-14.07	20240603	144900	36.09	20240103	229500	-14.07	20240603	143700	37.23	20231110	0.07	N	018670	5000	461 억	622412	N	N	17	N	N
12	20241030	140351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197300	3000	2	1.54	1566315000	7982	119.96	194800	198700	193000	252500	136100	194300	196230.89	6.74	-1310	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	18211	5.76	0.70	12	0.09	34267.00	280436.00	229500	20240603	-14.03	143700	20231110	37.30	229500	-14.03	20240603	144900	36.16	20240103	229500	-14.03	20240603	143700	37.30	20231110	0.07	N	018670	5000	461 억	622412	N	N	17	N	N
13	20241030	130351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	195800	1500	2	0.77	1369014300	6978	104.87	194800	198700	193000	252500	136100	194300	196190.07	6.74	-993	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	18073	5.71	0.70	12	0.08	34267.00	280436.00	229500	20240603	-14.68	143700	20231110	36.26	229500	-14.68	20240603	144900	35.13	20240103	229500	-14.68	20240603	143700	36.26	20231110	0.07	N	018670	5000	461 억	622412	N	N	17	N	N
14	20241030	120354	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	196100	1800	2	0.93	1176962700	5996	90.11	194800	198700	193000	252500	136100	194300	196291.31	6.74	-834	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	18101	5.72	0.70	12	0.06	34267.00	280436.00	229500	20240603	-14.55	143700	20231110	36.46	229500	-14.55	20240603	144900	35.33	20240103	229500	-14.55	20240603	143700	36.46	20231110	0.07	N	018670	5000	461 억	622412	N	N	17	N	N
15	20241030	110350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	198300	4000	2	2.06	918336500	4679	70.32	194800	198700	193000	252500	136100	194300	196267.69	6.74	-158	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	18304	5.79	0.71	12	0.05	34267.00	280436.00	229500	20240603	-13.59	143700	20231110	38.00	229500	-13.59	20240603	144900	36.85	20240103	229500	-13.59	20240603	143700	38.00	20231110	0.07	N	018670	5000	461 억	622412	N	N	17	N	N
16	20241030	100349	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197100	2800	2	1.44	505137500	2591	38.94	194800	197100	193000	252500	136100	194300	194958.51	6.74	488	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	18193	5.75	0.70	12	0.03	34267.00	280436.00	229500	20240603	-14.12	143700	20231110	37.16	229500	-14.12	20240603	144900	36.02	20240103	229500	-14.12	20240603	143700	37.16	20231110	0.07	N	018670	5000	461 억	622412	N	N	17	N	N
17	20241030	090350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	194800	500	2	0.26	5844000	30	0.45	194800	194800	194800	252500	136100	194300	194800.00	6.74	-3	197833	196066	192933	191166	188033	196950	192050	462	58200	5000	143780	100	1	9230244	17981	5.68	0.69	12	0.00	34267.00	280436.00	229500	20240603	-15.12	143700	20231110	35.56	229500	-15.12	20240603	144900	34.44	20240103	229500	-15.12	20240603	143700	35.56	20231110	0.07	N	018670	5000	461 억	622412	N	N	17	N	N
18	20241029	160339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	194300	4500	2	2.37	1281981600	6643	121.67	190400	194700	189800	246500	132900	189800	192980.35	6.73	849	194866	192332	189766	187232	184666	191050	185950	462	56700	5000	140450	100	1	9230244	17934	5.67	0.69	12	0.07	34267.00	280436.00	229500	20240603	-15.34	143700	20231110	35.21	229500	-15.34	20240603	144900	34.09	20240103	229500	-15.34	20240603	143700	35.21	20231110	0.07	N	018670	5000	461 억	620740	N	N	17	N	N
19	20241029	150344	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	194200	4400	2	2.32	1152392900	5976	109.45	190400	194700	189800	246500	132900	189800	192839.37	6.73	957	194866	192332	189766	187232	184666	191050	185950	462	56700	5000	140450	100	1	9230244	17925	5.67	0.69	12	0.06	34267.00	280436.00	229500	20240603	-15.38	143700	20231110	35.14	229500	-15.38	20240603	144900	34.02	20240103	229500	-15.38	20240603	143700	35.14	20231110	0.07	N	018670	5000	461 억	620740	N	N	9	N	N
20	20241029	140340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	194500	4700	2	2.48	992682200	5154	94.40	190400	194500	189800	246500	132900	189800	192606.95	6.73	1126	194866	192332	189766	187232	184666	191050	185950	462	56700	5000	140450	100	1	9230244	17953	5.68	0.69	12	0.06	34267.00	280436.00	229500	20240603	-15.25	143700	20231110	35.35	229500	-15.25	20240603	144900	34.23	20240103	229500	-15.25	20240603	143700	35.35	20231110	0.07	N	018670	5000	461 억	620740	N	N	9	N	N
21	20241029	130341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	192500	2700	2	1.42	704761200	3667	67.16	190400	193500	189800	246500	132900	189800	192193.39	6.73	393	194866	192332	189766	187232	184666	191050	185950	462	56700	5000	140450	100	1	9230244	17768	5.62	0.69	12	0.04	34267.00	280436.00	229500	20240603	-16.12	143700	20231110	33.96	229500	-16.12	20240603	144900	32.85	20240103	229500	-16.12	20240603	143700	33.96	20231110	0.07	N	018670	5000	461 억	620740	N	N	9	N	N
22	20241029	120343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	191900	2100	2	1.11	547532400	2849	52.18	190400	193500	189800	246500	132900	189800	192188.26	6.73	296	194866	192332	189766	187232	184666	191050	185950	462	56700	5000	140450	100	1	9230244	17713	5.60	0.68	12	0.03	34267.00	280436.00	229500	20240603	-16.38	143700	20231110	33.54	229500	-16.38	20240603	144900	32.44	20240103	229500	-16.38	20240603	143700	33.54	20231110	0.07	N	018670	5000	461 억	620740	N	N	9	N	N
23	20241029	110346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	191400	1600	2	0.84	480590100	2500	45.79	190400	193500	189800	246500	132900	189800	192240.92	6.73	280	194866	192332	189766	187232	184666	191050	185950	462	56700	5000	140450	100	1	9230244	17667	5.59	0.68	12	0.03	34267.00	280436.00	229500	20240603	-16.60	143700	20231110	33.19	229500	-16.60	20240603	144900	32.09	20240103	229500	-16.60	20240603	143700	33.19	20231110	0.07	N	018670	5000	461 억	620740	N	N	9	N	N
24	20241029	100343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	193300	3500	2	1.84	346042900	1801	32.99	190400	193400	189800	246500	132900	189800	192145.82	6.73	427	194866	192332	189766	187232	184666	191050	185950	462	56700	5000	140450	100	1	9230244	17842	5.64	0.69	12	0.02	34267.00	280436.00	229500	20240603	-15.77	143700	20231110	34.52	229500	-15.77	20240603	144900	33.40	20240103	229500	-15.77	20240603	143700	34.52	20231110	0.07	N	018670	5000	461 억	620740	N	N	9	N	N
25	20241028	160338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	189800	300	2	0.16	1032080900	5457	44.30	191800	192300	187200	246000	132700	189500	189129.60	6.74	-2410	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17519	5.54	0.68	12	0.06	34267.00	280436.00	229500	20240603	-17.30	143700	20231110	32.08	229500	-17.30	20240603	144900	30.99	20240103	229500	-17.30	20240603	143700	32.08	20231110	0.07	N	018670	5000	461 억	621946	N	N	9	N	N
26	20241028	150339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	189100	-400	5	-0.21	967930900	5119	41.56	191800	192300	187200	246000	132700	189500	189085.93	6.74	-2208	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17454	5.52	0.67	12	0.06	34267.00	280436.00	229500	20240603	-17.60	143700	20231110	31.59	229500	-17.60	20240603	144900	30.50	20240103	229500	-17.60	20240603	143700	31.59	20231110	0.07	N	018670	5000	461 억	621946	N	N	6	N	N
27	20241028	140341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	190100	600	2	0.32	795688300	4211	34.19	191800	192300	187200	246000	132700	189500	188954.71	6.74	-1687	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17547	5.55	0.68	12	0.05	34267.00	280436.00	229500	20240603	-17.17	143700	20231110	32.29	229500	-17.17	20240603	144900	31.19	20240103	229500	-17.17	20240603	143700	32.29	20231110	0.07	N	018670	5000	461 억	621946	N	N	6	N	N
28	20241028	130339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	188000	-1500	5	-0.79	646601500	3422	27.78	191800	192300	187200	246000	132700	189500	188954.27	6.74	-1509	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17353	5.49	0.67	12	0.04	34267.00	280436.00	229500	20240603	-18.08	143700	20231110	30.83	229500	-18.08	20240603	144900	29.74	20240103	229500	-18.08	20240603	143700	30.83	20231110	0.07	N	018670	5000	461 억	621946	N	N	6	N	N
29	20241028	120340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	188600	-900	5	-0.47	538001300	2845	23.10	191800	192300	187200	246000	132700	189500	189104.15	6.74	-1284	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17408	5.50	0.67	12	0.03	34267.00	280436.00	229500	20240603	-17.82	143700	20231110	31.25	229500	-17.82	20240603	144900	30.16	20240103	229500	-17.82	20240603	143700	31.25	20231110	0.07	N	018670	5000	461 억	621946	N	N	6	N	N
30	20241028	110317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	188900	-600	5	-0.32	455095800	2406	19.53	191800	192300	187200	246000	132700	189500	189150.37	6.74	-932	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17436	5.51	0.67	12	0.03	34267.00	280436.00	229500	20240603	-17.69	143700	20231110	31.45	229500	-17.69	20240603	144900	30.37	20240103	229500	-17.69	20240603	143700	31.45	20231110	0.07	N	018670	5000	461 억	621946	N	N	6	N	N
31	20241028	100337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	187900	-1600	5	-0.84	326163900	1721	13.97	191800	192300	187200	246000	132700	189500	189519.99	6.74	-490	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17344	5.48	0.67	12	0.02	34267.00	280436.00	229500	20240603	-18.13	143700	20231110	30.76	229500	-18.13	20240603	144900	29.68	20240103	229500	-18.13	20240603	143700	30.76	20231110	0.07	N	018670	5000	461 억	621946	N	N	6	N	N
32	20241028	090337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	190700	1200	2	0.63	91549900	477	3.87	191800	192300	190600	246000	132700	189500	191928.51	6.74	-148	196566	193032	187466	183932	178366	194800	185700	462	56500	5000	140230	100	1	9230244	17602	5.57	0.68	12	0.01	34267.00	280436.00	229500	20240603	-16.91	143700	20231110	32.71	229500	-16.91	20240603	144900	31.61	20240103	229500	-16.91	20240603	143700	32.71	20231110	0.07	N	018670	5000	461 억	621946	N	N	6	N	N
33	20241025	160336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	189500	6300	2	3.44	2321474600	12289	373.53	182300	191000	181900	238000	128300	183200	188906.71	6.78	1643	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	17491	5.53	0.68	12	0.13	34267.00	280436.00	229500	20240603	-17.43	143700	20231110	31.87	229500	-17.43	20240603	144900	30.78	20240103	229500	-17.43	20240603	143700	31.87	20231110	0.08	N	018670	5000	461 억	625696	N	N	6	N	N
34	20241025	150341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	188500	5300	2	2.89	2204584000	11671	354.74	182300	191000	181900	238000	128300	183200	188894.18	6.78	1631	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	17399	5.50	0.67	12	0.13	34267.00	280436.00	229500	20240603	-17.86	143700	20231110	31.18	229500	-17.86	20240603	144900	30.09	20240103	229500	-17.86	20240603	143700	31.18	20231110	0.08	N	018670	5000	461 억	625696	N	N	2	N	N
35	20241025	140339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	189100	5900	2	3.22	2061218700	10911	331.64	182300	191000	181900	238000	128300	183200	188911.99	6.78	1829	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	17454	5.52	0.67	12	0.12	34267.00	280436.00	229500	20240603	-17.60	143700	20231110	31.59	229500	-17.60	20240603	144900	30.50	20240103	229500	-17.60	20240603	143700	31.59	20231110	0.08	N	018670	5000	461 억	625696	N	N	2	N	N
36	20241025	130341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	188900	5700	2	3.11	1889836100	10006	304.13	182300	191000	181900	238000	128300	183200	188870.29	6.78	2033	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	17436	5.51	0.67	12	0.11	34267.00	280436.00	229500	20240603	-17.69	143700	20231110	31.45	229500	-17.69	20240603	144900	30.37	20240103	229500	-17.69	20240603	143700	31.45	20231110	0.08	N	018670	5000	461 억	625696	N	N	2	N	N
37	20241025	120340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	190000	6800	2	3.71	1594889400	8444	256.66	182300	191000	181900	238000	128300	183200	188878.42	6.78	1696	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	17537	5.54	0.68	12	0.09	34267.00	280436.00	229500	20240603	-17.21	143700	20231110	32.22	229500	-17.21	20240603	144900	31.12	20240103	229500	-17.21	20240603	143700	32.22	20231110	0.08	N	018670	5000	461 억	625696	N	N	2	N	N
38	20241025	110338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	188600	5400	2	2.95	765301900	4080	124.01	182300	189900	181900	238000	128300	183200	187574.00	6.78	270	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	17408	5.50	0.67	12	0.04	34267.00	280436.00	229500	20240603	-17.82	143700	20231110	31.25	229500	-17.82	20240603	144900	30.16	20240103	229500	-17.82	20240603	143700	31.25	20231110	0.08	N	018670	5000	461 억	625696	N	N	2	N	N
39	20241025	100339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	187900	4700	2	2.57	380734500	2044	62.13	182300	188300	181900	238000	128300	183200	186269.32	6.78	76	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	17344	5.48	0.67	12	0.02	34267.00	280436.00	229500	20240603	-18.13	143700	20231110	30.76	229500	-18.13	20240603	144900	29.68	20240103	229500	-18.13	20240603	143700	30.76	20231110	0.08	N	018670	5000	461 억	625696	N	N	2	N	N
40	20241025	090338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	182500	-700	5	-0.38	28993100	159	4.83	182300	183300	182000	238000	128300	183200	182346.54	6.78	-128	185600	184400	183600	182400	181600	184000	182000	462	54800	5000	135560	100	1	9230244	16845	5.33	0.65	12	0.00	34267.00	280436.00	229500	20240603	-20.48	143700	20231110	27.00	229500	-20.48	20240603	144900	25.95	20240103	229500	-20.48	20240603	143700	27.00	20231110	0.08	N	018670	5000	461 억	625696	N	N	2	N	N
41	20241024	160334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183200	-1600	5	-0.87	604758900	3289	40.59	184800	184800	182800	240000	129400	184800	183873.59	6.79	-696	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	16910	5.35	0.65	12	0.04	34267.00	280436.00	229500	20240603	-20.17	143700	20231110	27.49	229500	-20.17	20240603	144900	26.43	20240103	229500	-20.17	20240603	143700	27.49	20231110	0.08	N	018670	5000	461 억	626328	N	N	2	N	N
42	20241024	150335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183600	-1200	5	-0.65	539844000	2935	36.22	184800	184800	182800	240000	129400	184800	183933.22	6.79	-656	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	16947	5.36	0.65	12	0.03	34267.00	280436.00	229500	20240603	-20.00	143700	20231110	27.77	229500	-20.00	20240603	144900	26.71	20240103	229500	-20.00	20240603	143700	27.77	20231110	0.08	N	018670	5000	461 억	626328	N	N	7	N	N
43	20241024	140334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183600	-1200	5	-0.65	486032500	2642	32.61	184800	184800	182800	240000	129400	184800	183963.85	6.79	-583	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	16947	5.36	0.65	12	0.03	34267.00	280436.00	229500	20240603	-20.00	143700	20231110	27.77	229500	-20.00	20240603	144900	26.71	20240103	229500	-20.00	20240603	143700	27.77	20231110	0.08	N	018670	5000	461 억	626328	N	N	7	N	N
44	20241024	130336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183300	-1500	5	-0.81	436058300	2370	29.25	184800	184800	182800	240000	129400	184800	183990.84	6.79	-591	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	16919	5.35	0.65	12	0.03	34267.00	280436.00	229500	20240603	-20.13	143700	20231110	27.56	229500	-20.13	20240603	144900	26.50	20240103	229500	-20.13	20240603	143700	27.56	20231110	0.08	N	018670	5000	461 억	626328	N	N	7	N	N
45	20241024	120335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183500	-1300	5	-0.70	369368900	2006	24.76	184800	184800	183300	240000	129400	184800	184132.05	6.79	-587	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	16937	5.36	0.65	12	0.02	34267.00	280436.00	229500	20240603	-20.04	143700	20231110	27.70	229500	-20.04	20240603	144900	26.64	20240103	229500	-20.04	20240603	143700	27.70	20231110	0.08	N	018670	5000	461 억	626328	N	N	7	N	N
46	20241024	110337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	184800	0	3	0.00	223741200	1214	14.98	184800	184800	183300	240000	129400	184800	184300.82	6.79	-246	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	17057	5.39	0.66	12	0.01	34267.00	280436.00	229500	20240603	-19.48	143700	20231110	28.60	229500	-19.48	20240603	144900	27.54	20240103	229500	-19.48	20240603	143700	28.60	20231110	0.08	N	018670	5000	461 억	626328	N	N	7	N	N
47	20241024	100337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183800	-1000	5	-0.54	69362700	377	4.65	184800	184800	183300	240000	129400	184800	183985.94	6.79	-41	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	16965	5.36	0.66	12	0.00	34267.00	280436.00	229500	20240603	-19.91	143700	20231110	27.91	229500	-19.91	20240603	144900	26.85	20240103	229500	-19.91	20240603	143700	27.91	20231110	0.08	N	018670	5000	461 억	626328	N	N	7	N	N
48	20241024	090345	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183300	-1500	5	-0.81	32079100	174	2.15	184800	184800	183300	240000	129400	184800	184362.64	6.79	-18	189066	186932	184366	182232	179666	185650	180950	462	55200	5000	136750	100	1	9230244	16919	5.35	0.65	12	0.00	34267.00	280436.00	229500	20240603	-20.13	143700	20231110	27.56	229500	-20.13	20240603	144900	26.50	20240103	229500	-20.13	20240603	143700	27.56	20231110	0.08	N	018670	5000	461 억	626328	N	N	7	N	N
49	20241023	160337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	184800	400	2	0.22	1485895000	8077	28.97	185800	186500	181800	239500	129100	184400	183966.20	6.78	363	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	17057	5.39	0.66	12	0.09	34267.00	280436.00	229500	20240603	-19.48	143700	20231110	28.60	229500	-19.48	20240603	144900	27.54	20240103	229500	-19.48	20240603	143700	28.60	20231110	0.08	N	018670	5000	461 억	625939	N	N	7	N	N
50	20241023	150340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183000	-1400	5	-0.76	1378084300	7490	26.86	185800	186500	181800	239500	129100	184400	183989.89	6.78	326	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	16891	5.34	0.65	12	0.08	34267.00	280436.00	229500	20240603	-20.26	143700	20231110	27.35	229500	-20.26	20240603	144900	26.29	20240103	229500	-20.26	20240603	143700	27.35	20231110	0.08	N	018670	5000	461 억	625939	N	N	69	N	N
51	20241023	140342	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	183300	-1100	5	-0.60	1095866400	5949	21.34	185800	186500	181800	239500	129100	184400	184210.19	6.78	-384	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	16919	5.35	0.65	12	0.06	34267.00	280436.00	229500	20240603	-20.13	143700	20231110	27.56	229500	-20.13	20240603	144900	26.50	20240103	229500	-20.13	20240603	143700	27.56	20231110	0.08	N	018670	5000	461 억	625939	N	N	69	N	N
52	20241023	130337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	184300	-100	5	-0.05	760736400	4128	14.81	185800	186500	181800	239500	129100	184400	184286.92	6.78	-476	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	17011	5.38	0.66	12	0.04	34267.00	280436.00	229500	20240603	-19.69	143700	20231110	28.25	229500	-19.69	20240603	144900	27.19	20240103	229500	-19.69	20240603	143700	28.25	20231110	0.08	N	018670	5000	461 억	625939	N	N	69	N	N
53	20241023	120336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	184600	200	2	0.11	682945500	3706	13.29	185800	186500	181800	239500	129100	184400	184281.03	6.78	-312	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	17039	5.39	0.66	12	0.04	34267.00	280436.00	229500	20240603	-19.56	143700	20231110	28.46	229500	-19.56	20240603	144900	27.40	20240103	229500	-19.56	20240603	143700	28.46	20231110	0.08	N	018670	5000	461 억	625939	N	N	69	N	N
54	20241023	110336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	184700	300	2	0.16	624822000	3391	12.16	185800	186500	181800	239500	129100	184400	184258.92	6.78	-326	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	17048	5.39	0.66	12	0.04	34267.00	280436.00	229500	20240603	-19.52	143700	20231110	28.53	229500	-19.52	20240603	144900	27.47	20240103	229500	-19.52	20240603	143700	28.53	20231110	0.08	N	018670	5000	461 억	625939	N	N	69	N	N
55	20241023	100336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	184200	-200	5	-0.11	434392400	2360	8.46	185800	186500	181800	239500	129100	184400	184064.58	6.78	-285	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	17002	5.38	0.66	12	0.03	34267.00	280436.00	229500	20240603	-19.74	143700	20231110	28.18	229500	-19.74	20240603	144900	27.12	20240103	229500	-19.74	20240603	143700	28.18	20231110	0.08	N	018670	5000	461 억	625939	N	N	69	N	N
56	20241023	090336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	185200	800	2	0.43	70471600	380	1.36	185800	186000	184500	239500	129100	184400	185451.58	6.78	-108	196933	190666	185633	179366	174333	193800	182500	462	55100	5000	136450	100	1	9230244	17094	5.40	0.66	12	0.00	34267.00	280436.00	229500	20240603	-19.30	143700	20231110	28.88	229500	-19.30	20240603	144900	27.81	20240103	229500	-19.30	20240603	143700	28.88	20231110	0.08	N	018670	5000	461 억	625939	N	N	69	N	N
57	20241022	160332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	184400	4100	2	2.27	5183652900	27754	162.79	181300	191900	180600	234000	126300	180300	186771.64	6.75	1843	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17021	5.38	0.66	12	0.30	34267.00	280436.00	229500	20240603	-19.65	143700	20231110	28.32	229500	-19.65	20240603	144900	27.26	20240103	229500	-19.65	20240603	143700	28.32	20231110	0.08	N	018670	5000	461 억	622909	N	N	68	N	N
58	20241022	150337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	186000	5700	2	3.16	4989198900	26702	156.62	181300	191900	180600	234000	126300	180300	186847.39	6.75	1466	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17168	5.43	0.66	12	0.29	34267.00	280436.00	229500	20240603	-18.95	143700	20231110	29.44	229500	-18.95	20240603	144900	28.36	20240103	229500	-18.95	20240603	143700	29.44	20231110	0.08	N	018670	5000	461 억	622909	N	N	33	N	N
59	20241022	140337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	185200	4900	2	2.72	4394812500	23507	137.88	181300	191900	180600	234000	126300	180300	186957.61	6.75	1783	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17094	5.40	0.66	12	0.25	34267.00	280436.00	229500	20240603	-19.30	143700	20231110	28.88	229500	-19.30	20240603	144900	27.81	20240103	229500	-19.30	20240603	143700	28.88	20231110	0.08	N	018670	5000	461 억	622909	N	N	33	N	N
60	20241022	130336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	187000	6700	2	3.72	3987227300	21312	125.00	181300	191900	180600	234000	126300	180300	187088.37	6.75	1918	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17261	5.46	0.67	12	0.23	34267.00	280436.00	229500	20240603	-18.52	143700	20231110	30.13	229500	-18.52	20240603	144900	29.05	20240103	229500	-18.52	20240603	143700	30.13	20231110	0.08	N	018670	5000	461 억	622909	N	N	33	N	N
61	20241022	120335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	187300	7000	2	3.88	3573354400	19102	112.04	181300	191900	180600	234000	126300	180300	187067.03	6.75	2297	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17288	5.47	0.67	12	0.21	34267.00	280436.00	229500	20240603	-18.39	143700	20231110	30.34	229500	-18.39	20240603	144900	29.26	20240103	229500	-18.39	20240603	143700	30.34	20231110	0.08	N	018670	5000	461 억	622909	N	N	33	N	N
62	20241022	110334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	185800	5500	2	3.05	3302720900	17650	103.53	181300	191900	180600	234000	126300	180300	187123.00	6.75	2130	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17150	5.42	0.66	12	0.19	34267.00	280436.00	229500	20240603	-19.04	143700	20231110	29.30	229500	-19.04	20240603	144900	28.23	20240103	229500	-19.04	20240603	143700	29.30	20231110	0.08	N	018670	5000	461 억	622909	N	N	33	N	N
63	20241022	100334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	185300	5000	2	2.77	2774029400	14786	86.73	181300	191900	180600	234000	126300	180300	187611.89	6.75	2141	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17104	5.41	0.66	12	0.16	34267.00	280436.00	229500	20240603	-19.26	143700	20231110	28.95	229500	-19.26	20240603	144900	27.88	20240103	229500	-19.26	20240603	143700	28.95	20231110	0.08	N	018670	5000	461 억	622909	N	N	33	N	N
64	20241022	090335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	185300	5000	2	2.77	293372800	1591	9.33	181300	186700	180600	234000	126300	180300	184395.22	6.75	281	189100	184700	177900	173500	166700	186900	175700	462	53700	5000	133420	100	1	9230244	17104	5.41	0.66	12	0.02	34267.00	280436.00	229500	20240603	-19.26	143700	20231110	28.95	229500	-19.26	20240603	144900	27.88	20240103	229500	-19.26	20240603	143700	28.95	20231110	0.08	N	018670	5000	461 억	622909	N	N	33	N	N
65	20241021	160333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	180300	9200	2	5.38	3037490700	17030	330.42	171100	182300	171100	222000	119800	171100	178357.40	6.68	3151	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	16642	5.26	0.64	12	0.18	34267.00	280436.00	229500	20240603	-21.44	143700	20231110	25.47	229500	-21.44	20240603	144900	24.43	20240103	229500	-21.44	20240603	143700	25.47	20231110	0.07	N	018670	5000	461 억	616894	N	N	33	N	N
66	20241021	150334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	181600	10500	2	6.14	2919675200	16379	317.79	171100	182300	171100	222000	119800	171100	178257.23	6.68	3364	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	16762	5.30	0.65	12	0.18	34267.00	280436.00	229500	20240603	-20.87	143700	20231110	26.37	229500	-20.87	20240603	144900	25.33	20240103	229500	-20.87	20240603	143700	26.37	20231110	0.07	N	018670	5000	461 억	616894	N	N	60	N	N
67	20241021	140335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	180500	9400	2	5.49	2428401900	13668	265.19	171100	180600	171100	222000	119800	171100	177670.61	6.68	3762	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	16661	5.27	0.64	12	0.15	34267.00	280436.00	229500	20240603	-21.35	143700	20231110	25.61	229500	-21.35	20240603	144900	24.57	20240103	229500	-21.35	20240603	143700	25.61	20231110	0.07	N	018670	5000	461 억	616894	N	N	60	N	N
68	20241021	130333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	178000	6900	2	4.03	1689172800	9541	185.12	171100	179000	171100	222000	119800	171100	177043.58	6.68	2049	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	16430	5.19	0.63	12	0.10	34267.00	280436.00	229500	20240603	-22.44	143700	20231110	23.87	229500	-22.44	20240603	144900	22.84	20240103	229500	-22.44	20240603	143700	23.87	20231110	0.07	N	018670	5000	461 억	616894	N	N	60	N	N
69	20241021	120334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	178400	7300	2	4.27	1445851600	8177	158.65	171100	179000	171100	222000	119800	171100	176819.32	6.68	2602	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	16467	5.21	0.64	12	0.09	34267.00	280436.00	229500	20240603	-22.27	143700	20231110	24.15	229500	-22.27	20240603	144900	23.12	20240103	229500	-22.27	20240603	143700	24.15	20231110	0.07	N	018670	5000	461 억	616894	N	N	60	N	N
70	20241021	110332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	177000	5900	2	3.45	1138821600	6452	125.18	171100	179000	171100	222000	119800	171100	176506.76	6.68	2767	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	16338	5.17	0.63	12	0.07	34267.00	280436.00	229500	20240603	-22.88	143700	20231110	23.17	229500	-22.88	20240603	144900	22.15	20240103	229500	-22.88	20240603	143700	23.17	20231110	0.07	N	018670	5000	461 억	616894	N	N	60	N	N
71	20241021	100334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	178200	7100	2	4.15	902283500	5115	99.24	171100	179000	171100	222000	119800	171100	176399.51	6.68	2971	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	16448	5.20	0.64	12	0.06	34267.00	280436.00	229500	20240603	-22.35	143700	20231110	24.01	229500	-22.35	20240603	144900	22.98	20240103	229500	-22.35	20240603	143700	24.01	20231110	0.07	N	018670	5000	461 억	616894	N	N	60	N	N
72	20241021	090332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	172000	900	2	0.53	2738800	16	0.31	171100	172000	171100	222000	119800	171100	171175.00	6.68	-5	175166	173132	171666	169632	168166	172400	168900	462	50900	5000	126610	100	1	9230244	15876	5.02	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.05	143700	20231110	19.69	229500	-25.05	20240603	144900	18.70	20240103	229500	-25.05	20240603	143700	19.69	20231110	0.07	N	018670	5000	461 억	616894	N	N	60	N	N
73	20241018	160332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171100	-500	5	-0.29	884590500	5154	119.36	171900	173700	170200	223000	120200	171600	171631.84	6.68	-1731	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15793	4.99	0.61	12	0.06	34267.00	280436.00	229500	20240603	-25.45	143700	20231110	19.07	229500	-25.45	20240603	144900	18.08	20240103	229500	-25.45	20240603	143700	19.07	20231110	0.07	N	018670	5000	461 억	616575	N	N	60	N	N
74	20241018	150338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171500	-100	5	-0.06	826324800	4814	111.49	171900	173700	170200	223000	120200	171600	171650.35	6.68	-1627	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15830	5.00	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.27	143700	20231110	19.35	229500	-25.27	20240603	144900	18.36	20240103	229500	-25.27	20240603	143700	19.35	20231110	0.07	N	018670	5000	461 억	616575	N	N	5	N	N
75	20241018	140344	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171800	200	2	0.12	675459900	3935	91.13	171900	173700	170200	223000	120200	171600	171654.36	6.68	-1414	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15858	5.01	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.14	143700	20231110	19.55	229500	-25.14	20240603	144900	18.56	20240103	229500	-25.14	20240603	143700	19.55	20231110	0.07	N	018670	5000	461 억	616575	N	N	5	N	N
76	20241018	130333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	172300	700	2	0.41	515343100	3003	69.55	171900	173700	170200	223000	120200	171600	171609.42	6.68	-960	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15904	5.03	0.61	12	0.03	34267.00	280436.00	229500	20240603	-24.92	143700	20231110	19.90	229500	-24.92	20240603	144900	18.91	20240103	229500	-24.92	20240603	143700	19.90	20231110	0.07	N	018670	5000	461 억	616575	N	N	5	N	N
77	20241018	120339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171100	-500	5	-0.29	365348800	2128	49.28	171900	173700	170200	223000	120200	171600	171686.47	6.68	-772	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15793	4.99	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.45	143700	20231110	19.07	229500	-25.45	20240603	144900	18.08	20240103	229500	-25.45	20240603	143700	19.07	20231110	0.07	N	018670	5000	461 억	616575	N	N	5	N	N
78	20241018	110337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171200	-400	5	-0.23	252170500	1469	34.02	171900	173700	170200	223000	120200	171600	171661.33	6.68	-326	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15802	5.00	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.40	143700	20231110	19.14	229500	-25.40	20240603	144900	18.15	20240103	229500	-25.40	20240603	143700	19.14	20231110	0.07	N	018670	5000	461 억	616575	N	N	5	N	N
79	20241018	100333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171500	-100	5	-0.06	121644300	705	16.33	171900	173700	171500	223000	120200	171600	172545.11	6.68	-143	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15830	5.00	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.27	143700	20231110	19.35	229500	-25.27	20240603	144900	18.36	20240103	229500	-25.27	20240603	143700	19.35	20231110	0.07	N	018670	5000	461 억	616575	N	N	5	N	N
80	20241018	090334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171700	100	2	0.06	2233100	13	0.30	171900	171900	171700	223000	120200	171600	171776.92	6.68	-2	174933	173266	170633	168966	166333	174100	169800	462	51400	5000	126980	100	1	9230244	15848	5.01	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.19	143700	20231110	19.49	229500	-25.19	20240603	144900	18.50	20240103	229500	-25.19	20240603	143700	19.49	20231110	0.07	N	018670	5000	461 억	616575	N	N	5	N	N
81	20241017	160332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171600	3600	2	2.14	738269100	4318	112.57	168000	172300	168000	218000	117600	168000	170965.97	6.67	-746	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15839	5.01	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.23	143700	20231110	19.42	229500	-25.23	20240603	144900	18.43	20240103	229500	-25.23	20240603	143700	19.42	20231110	0.07	N	018670	5000	461 억	615475	N	N	5	N	N
82	20241017	150333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171800	3800	2	2.26	690531900	4040	105.32	168000	172300	168000	218000	117600	168000	170923.74	6.67	-654	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15858	5.01	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.14	143700	20231110	19.55	229500	-25.14	20240603	144900	18.56	20240103	229500	-25.14	20240603	143700	19.55	20231110	0.07	N	018670	5000	461 억	615475	N	N	243	N	N
83	20241017	140334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171600	3600	2	2.14	540405000	3167	82.56	168000	171600	168000	218000	117600	168000	170636.25	6.67	-508	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15839	5.01	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.23	143700	20231110	19.42	229500	-25.23	20240603	144900	18.43	20240103	229500	-25.23	20240603	143700	19.42	20231110	0.07	N	018670	5000	461 억	615475	N	N	243	N	N
84	20241017	130333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171000	3000	2	1.79	430555100	2525	65.82	168000	171000	168000	218000	117600	168000	170516.87	6.67	-417	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15784	4.99	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.49	143700	20231110	19.00	229500	-25.49	20240603	144900	18.01	20240103	229500	-25.49	20240603	143700	19.00	20231110	0.07	N	018670	5000	461 억	615475	N	N	243	N	N
85	20241017	120334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170700	2700	2	1.61	308839900	1812	47.24	168000	171000	168000	218000	117600	168000	170441.45	6.67	-370	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15756	4.98	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.62	143700	20231110	18.79	229500	-25.62	20240603	144900	17.81	20240103	229500	-25.62	20240603	143700	18.79	20231110	0.07	N	018670	5000	461 억	615475	N	N	243	N	N
86	20241017	110334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170500	2500	2	1.49	243345500	1428	37.23	168000	171000	168000	218000	117600	168000	170410.01	6.67	-248	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15738	4.98	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.71	143700	20231110	18.65	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	143700	18.65	20231110	0.07	N	018670	5000	461 억	615475	N	N	243	N	N
87	20241017	100334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169800	1800	2	1.07	48828000	288	7.51	168000	170100	168000	218000	117600	168000	169541.67	6.67	-30	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15673	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-26.01	143700	20231110	18.16	229500	-26.01	20240603	144900	17.18	20240103	229500	-26.01	20240603	143700	18.16	20231110	0.07	N	018670	5000	461 억	615475	N	N	243	N	N
88	20241017	090331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168100	100	2	0.06	1008100	6	0.16	168000	168100	168000	218000	117600	168000	168016.67	6.67	-2	170533	169266	168633	167366	166733	168950	167050	462	50000	5000	124320	100	1	9230244	15516	4.91	0.60	12	0.00	34267.00	280436.00	229500	20240603	-26.75	143700	20231110	16.98	229500	-26.75	20240603	144900	16.01	20240103	229500	-26.75	20240603	143700	16.98	20231110	0.07	N	018670	5000	461 억	615475	N	N	243	N	N
89	20241016	160331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168000	-900	5	-0.53	646302800	3836	140.41	169900	169900	168000	219500	118300	168900	168483.65	6.68	-1347	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15507	4.90	0.60	12	0.04	34267.00	280436.00	229500	20240603	-26.80	143700	20231110	16.91	229500	-26.80	20240603	144900	15.94	20240103	229500	-26.80	20240603	143700	16.91	20231110	0.07	N	018670	5000	461 억	616963	N	N	243	N	N
90	20241016	150333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168100	-800	5	-0.47	523981600	3108	113.76	169900	169900	168000	219500	118300	168900	168591.25	6.68	-1014	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15516	4.91	0.60	12	0.03	34267.00	280436.00	229500	20240603	-26.75	143700	20231110	16.98	229500	-26.75	20240603	144900	16.01	20240103	229500	-26.75	20240603	143700	16.98	20231110	0.07	N	018670	5000	461 억	616963	N	N	267	N	N
91	20241016	140333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168600	-300	5	-0.18	367130400	2176	79.65	169900	169900	168000	219500	118300	168900	168718.01	6.68	-772	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15562	4.92	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.54	143700	20231110	17.33	229500	-26.54	20240603	144900	16.36	20240103	229500	-26.54	20240603	143700	17.33	20231110	0.07	N	018670	5000	461 억	616963	N	N	267	N	N
92	20241016	130332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168800	-100	5	-0.06	319215200	1892	69.25	169900	169900	168000	219500	118300	168900	168718.39	6.68	-692	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15581	4.93	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.45	143700	20231110	17.47	229500	-26.45	20240603	144900	16.49	20240103	229500	-26.45	20240603	143700	17.47	20231110	0.07	N	018670	5000	461 억	616963	N	N	267	N	N
93	20241016	120332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168700	-200	5	-0.12	277368600	1644	60.18	169900	169900	168000	219500	118300	168900	168715.69	6.68	-640	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15571	4.92	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.49	143700	20231110	17.40	229500	-26.49	20240603	144900	16.43	20240103	229500	-26.49	20240603	143700	17.40	20231110	0.07	N	018670	5000	461 억	616963	N	N	267	N	N
94	20241016	110331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168700	-200	5	-0.12	211553400	1254	45.90	169900	169900	168000	219500	118300	168900	168702.87	6.68	-560	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15571	4.92	0.60	12	0.01	34267.00	280436.00	229500	20240603	-26.49	143700	20231110	17.40	229500	-26.49	20240603	144900	16.43	20240103	229500	-26.49	20240603	143700	17.40	20231110	0.07	N	018670	5000	461 억	616963	N	N	267	N	N
95	20241016	100331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168700	-200	5	-0.12	100125700	594	21.74	169900	169900	168000	219500	118300	168900	168561.78	6.68	-378	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15571	4.92	0.60	12	0.01	34267.00	280436.00	229500	20240603	-26.49	143700	20231110	17.40	229500	-26.49	20240603	144900	16.43	20240103	229500	-26.49	20240603	143700	17.40	20231110	0.07	N	018670	5000	461 억	616963	N	N	267	N	N
96	20241016	090332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168600	-300	5	-0.18	4725900	28	1.02	169900	169900	168600	219500	118300	168900	168782.14	6.68	-19	171233	170066	169433	168266	167633	169750	167950	462	50600	5000	124980	100	1	9230244	15562	4.92	0.60	12	0.00	34267.00	280436.00	229500	20240603	-26.54	143700	20231110	17.33	229500	-26.54	20240603	144900	16.36	20240103	229500	-26.54	20240603	143700	17.33	20231110	0.07	N	018670	5000	461 억	616963	N	N	267	N	N
97	20241015	160329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168900	-900	5	-0.53	462579200	2732	110.29	170000	170600	168800	220500	118900	169800	169319.04	6.70	-1533	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15590	4.93	0.60	12	0.03	34267.00	280436.00	229500	20240603	-26.41	143700	20231110	17.54	229500	-26.41	20240603	144900	16.56	20240103	229500	-26.41	20240603	143700	17.54	20231110	0.07	N	018670	5000	461 억	618089	N	N	267	N	N
98	20241015	150332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169100	-700	5	-0.41	401560600	2371	95.72	170000	170600	168800	220500	118900	169800	169363.39	6.70	-1378	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15608	4.93	0.60	12	0.03	34267.00	280436.00	229500	20240603	-26.32	143700	20231110	17.68	229500	-26.32	20240603	144900	16.70	20240103	229500	-26.32	20240603	143700	17.68	20231110	0.07	N	018670	5000	461 억	618089	N	N	33	N	N
99	20241015	140332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169000	-800	5	-0.47	357761100	2112	85.26	170000	170600	168800	220500	118900	169800	169394.46	6.70	-1260	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15599	4.93	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.36	143700	20231110	17.61	229500	-26.36	20240603	144900	16.63	20240103	229500	-26.36	20240603	143700	17.61	20231110	0.07	N	018670	5000	461 억	618089	N	N	33	N	N
100	20241015	130332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168900	-900	5	-0.53	309260900	1825	73.68	170000	170600	168800	220500	118900	169800	169458.03	6.70	-1130	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15590	4.93	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.41	143700	20231110	17.54	229500	-26.41	20240603	144900	16.56	20240103	229500	-26.41	20240603	143700	17.54	20231110	0.07	N	018670	5000	461 억	618089	N	N	33	N	N
101	20241015	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169200	-600	5	-0.35	243526000	1436	57.97	170000	170600	169100	220500	118900	169800	169586.35	6.70	-851	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15618	4.94	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.27	143700	20231110	17.75	229500	-26.27	20240603	144900	16.77	20240103	229500	-26.27	20240603	143700	17.75	20231110	0.07	N	018670	5000	461 억	618089	N	N	33	N	N
102	20241015	110332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169700	-100	5	-0.06	163369400	963	38.88	170000	170600	169400	220500	118900	169800	169646.31	6.70	-525	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15664	4.95	0.61	12	0.01	34267.00	280436.00	229500	20240603	-26.06	143700	20231110	18.09	229500	-26.06	20240603	144900	17.12	20240103	229500	-26.06	20240603	143700	18.09	20231110	0.07	N	018670	5000	461 억	618089	N	N	33	N	N
103	20241015	100332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170000	200	2	0.12	41583100	245	9.89	170000	170600	169400	220500	118900	169800	169726.94	6.70	-87	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15691	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	618089	N	N	33	N	N
104	20241015	090331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169800	0	3	0.00	3056300	18	0.73	170000	170000	169700	220500	118900	169800	169794.44	6.70	-17	171733	170766	170133	169166	168533	170450	168850	462	50700	5000	125650	100	1	9230244	15673	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-26.01	143700	20231110	18.16	229500	-26.01	20240603	144900	17.18	20240103	229500	-26.01	20240603	143700	18.16	20231110	0.07	N	018670	5000	461 억	618089	N	N	33	N	N
105	20241014	160324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169800	-200	5	-0.12	420488100	2474	138.29	170000	171100	169500	221000	119000	170000	169962.85	6.70	-526	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15673	4.96	0.61	12	0.03	34267.00	280436.00	229500	20240603	-26.01	143700	20231110	18.16	229500	-26.01	20240603	144900	17.18	20240103	229500	-26.01	20240603	143700	18.16	20231110	0.07	N	018670	5000	461 억	618477	N	N	33	N	N
106	20241014	150327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170100	100	2	0.06	388388400	2285	127.72	170000	171100	169500	221000	119000	170000	169973.04	6.70	-428	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15701	4.96	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.88	143700	20231110	18.37	229500	-25.88	20240603	144900	17.39	20240103	229500	-25.88	20240603	143700	18.37	20231110	0.07	N	018670	5000	461 억	618477	N	N	70	N	N
107	20241014	140328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169700	-300	5	-0.18	343144200	2019	112.86	170000	171100	169500	221000	119000	170000	169957.50	6.70	-347	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15664	4.95	0.61	12	0.02	34267.00	280436.00	229500	20240603	-26.06	143700	20231110	18.09	229500	-26.06	20240603	144900	17.12	20240103	229500	-26.06	20240603	143700	18.09	20231110	0.07	N	018670	5000	461 억	618477	N	N	70	N	N
108	20241014	130327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169900	-100	5	-0.06	319880100	1882	105.20	170000	171100	169500	221000	119000	170000	169968.17	6.70	-293	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15682	4.96	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.97	143700	20231110	18.23	229500	-25.97	20240603	144900	17.25	20240103	229500	-25.97	20240603	143700	18.23	20231110	0.07	N	018670	5000	461 억	618477	N	N	70	N	N
109	20241014	120321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170000	0	3	0.00	261292800	1537	85.91	170000	171100	169500	221000	119000	170000	170001.82	6.70	-212	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15691	4.96	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	618477	N	N	70	N	N
110	20241014	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169800	-200	5	-0.12	218163000	1283	71.72	170000	171100	169500	221000	119000	170000	170041.31	6.70	-136	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15673	4.96	0.61	12	0.01	34267.00	280436.00	229500	20240603	-26.01	143700	20231110	18.16	229500	-26.01	20240603	144900	17.18	20240103	229500	-26.01	20240603	143700	18.16	20231110	0.07	N	018670	5000	461 억	618477	N	N	70	N	N
111	20241014	100325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169600	-400	5	-0.24	173527900	1020	57.02	170000	171100	169500	221000	119000	170000	170125.39	6.70	-55	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15654	4.95	0.60	12	0.01	34267.00	280436.00	229500	20240603	-26.10	143700	20231110	18.02	229500	-26.10	20240603	144900	17.05	20240103	229500	-26.10	20240603	143700	18.02	20231110	0.07	N	018670	5000	461 억	618477	N	N	70	N	N
112	20241014	090327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171000	1000	2	0.59	2720900	16	0.89	170000	171000	169900	221000	119000	170000	170056.25	6.70	-3	171400	170700	170100	169400	168800	171050	169750	462	51000	5000	125800	100	1	9230244	15784	4.99	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.49	143700	20231110	19.00	229500	-25.49	20240603	144900	18.01	20240103	229500	-25.49	20240603	143700	19.00	20231110	0.07	N	018670	5000	461 억	618477	N	N	70	N	N
113	20241011	160319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170000	100	2	0.06	303947400	1788	25.53	169900	170800	169500	220500	119000	169900	169992.95	6.71	-351	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15691	4.96	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	619035	N	N	70	N	N
114	20241011	150324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170100	200	2	0.12	278104000	1636	23.36	169900	170800	169500	220500	119000	169900	169990.22	6.71	-347	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15701	4.96	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.88	143700	20231110	18.37	229500	-25.88	20240603	144900	17.39	20240103	229500	-25.88	20240603	143700	18.37	20231110	0.07	N	018670	5000	461 억	619035	N	N	79	N	N
115	20241011	140326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169900	0	3	0.00	229464300	1350	19.28	169900	170800	169500	220500	119000	169900	169973.56	6.71	-287	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15682	4.96	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.97	143700	20231110	18.23	229500	-25.97	20240603	144900	17.25	20240103	229500	-25.97	20240603	143700	18.23	20231110	0.07	N	018670	5000	461 억	619035	N	N	79	N	N
116	20241011	130326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170000	100	2	0.06	189851200	1117	15.95	169900	170800	169500	220500	119000	169900	169965.26	6.71	-307	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15691	4.96	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	619035	N	N	79	N	N
117	20241011	120325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170200	300	2	0.18	151064400	889	12.69	169900	170800	169500	220500	119000	169900	169926.21	6.71	-233	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15710	4.97	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.84	143700	20231110	18.44	229500	-25.84	20240603	144900	17.46	20240103	229500	-25.84	20240603	143700	18.44	20231110	0.07	N	018670	5000	461 억	619035	N	N	79	N	N
118	20241011	110324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169800	-100	5	-0.06	116726200	687	9.81	169900	170800	169500	220500	119000	169900	169907.13	6.71	-251	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15673	4.96	0.61	12	0.01	34267.00	280436.00	229500	20240603	-26.01	143700	20231110	18.16	229500	-26.01	20240603	144900	17.18	20240103	229500	-26.01	20240603	143700	18.16	20231110	0.07	N	018670	5000	461 억	619035	N	N	79	N	N
119	20241011	100330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170000	100	2	0.06	55745300	328	4.68	169900	170800	169600	220500	119000	169900	169955.18	6.71	-90	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15691	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	619035	N	N	79	N	N
120	20241011	090325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170000	100	2	0.06	1869400	11	0.16	169900	170000	169900	220500	119000	169900	169945.45	6.71	-2	175233	172566	169733	167066	164233	173900	168400	462	50600	5000	125720	100	1	9230244	15691	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	619035	N	N	79	N	N
121	20241010	160330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169900	2700	2	1.61	1194205800	7003	154.87	167200	172400	166900	217000	117100	167200	170527.75	6.72	-1007	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15682	4.96	0.61	12	0.08	34267.00	280436.00	229500	20240603	-25.97	143700	20231110	18.23	229500	-25.97	20240603	144900	17.25	20240103	229500	-25.97	20240603	143700	18.23	20231110	0.07	N	018670	5000	461 억	620714	N	N	79	N	N
122	20241010	150336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171600	4400	2	2.63	1048983900	6152	136.05	167200	172400	166900	217000	117100	167200	170511.04	6.72	-657	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15839	5.01	0.61	12	0.07	34267.00	280436.00	229500	20240603	-25.23	143700	20231110	19.42	229500	-25.23	20240603	144900	18.43	20240103	229500	-25.23	20240603	143700	19.42	20231110	0.07	N	018670	5000	461 억	620714	N	N	36	N	N
123	20241010	140333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	172100	4900	2	2.93	843226600	4957	109.62	167200	172200	166900	217000	117100	167200	170108.25	6.72	-472	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15885	5.02	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.01	143700	20231110	19.76	229500	-25.01	20240603	144900	18.77	20240103	229500	-25.01	20240603	143700	19.76	20231110	0.07	N	018670	5000	461 억	620714	N	N	36	N	N
124	20241010	130332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171900	4700	2	2.81	664805900	3919	86.67	167200	171900	166900	217000	117100	167200	169636.62	6.72	-353	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15867	5.02	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.10	143700	20231110	19.62	229500	-25.10	20240603	144900	18.63	20240103	229500	-25.10	20240603	143700	19.62	20231110	0.07	N	018670	5000	461 억	620714	N	N	36	N	N
125	20241010	120332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170500	3300	2	1.97	420614300	2493	55.13	167200	170800	166900	217000	117100	167200	168718.13	6.72	-371	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15738	4.98	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.71	143700	20231110	18.65	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	143700	18.65	20231110	0.07	N	018670	5000	461 억	620714	N	N	36	N	N
126	20241010	110331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169500	2300	2	1.38	276705900	1648	36.44	167200	169800	166900	217000	117100	167200	167904.07	6.72	-187	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15645	4.95	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.14	143700	20231110	17.95	229500	-26.14	20240603	144900	16.98	20240103	229500	-26.14	20240603	143700	17.95	20231110	0.07	N	018670	5000	461 억	620714	N	N	36	N	N
127	20241010	100332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	167800	600	2	0.36	163512700	977	21.61	167200	168600	166900	217000	117100	167200	167362.03	6.72	-232	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15488	4.90	0.60	12	0.01	34267.00	280436.00	229500	20240603	-26.88	143700	20231110	16.77	229500	-26.88	20240603	144900	15.80	20240103	229500	-26.88	20240603	143700	16.77	20231110	0.07	N	018670	5000	461 억	620714	N	N	36	N	N
128	20241010	090331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168000	800	2	0.48	36118300	216	4.78	167200	168000	167200	217000	117100	167200	167214.35	6.72	-39	172133	169666	168433	165966	164733	169050	165350	462	49800	5000	123720	100	1	9230244	15507	4.90	0.60	12	0.00	34267.00	280436.00	229500	20240603	-26.80	143700	20231110	16.91	229500	-26.80	20240603	144900	15.94	20240103	229500	-26.80	20240603	143700	16.91	20231110	0.07	N	018670	5000	461 억	620714	N	N	36	N	N
129	20241008	160330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	167200	-2700	5	-1.59	761962900	4522	107.33	170900	170900	167200	220500	119000	169900	168501.59	6.76	-2559	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15433	4.88	0.60	12	0.05	34267.00	280436.00	229500	20240603	-27.15	143700	20231110	16.35	229500	-27.15	20240603	144900	15.39	20240103	229500	-27.15	20240603	143700	16.35	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
130	20241008	150332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168300	-1600	5	-0.94	551231200	3264	77.47	170900	170900	167900	220500	119000	169900	168882.11	6.76	-1688	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15535	4.91	0.60	12	0.04	34267.00	280436.00	229500	20240603	-26.67	143700	20231110	17.12	229500	-26.67	20240603	144900	16.15	20240103	229500	-26.67	20240603	143700	17.12	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
131	20241008	140332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168200	-1700	5	-1.00	473280000	2801	66.48	170900	170900	167900	220500	119000	169900	168968.23	6.76	-1417	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15525	4.91	0.60	12	0.03	34267.00	280436.00	229500	20240603	-26.71	143700	20231110	17.05	229500	-26.71	20240603	144900	16.08	20240103	229500	-26.71	20240603	143700	17.05	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
132	20241008	130331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168600	-1300	5	-0.77	365717800	2163	51.34	170900	170900	167900	220500	119000	169900	169078.96	6.76	-1082	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15562	4.92	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.54	143700	20231110	17.33	229500	-26.54	20240603	144900	16.36	20240103	229500	-26.54	20240603	143700	17.33	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
133	20241008	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168500	-1400	5	-0.82	321795800	1903	45.17	170900	170900	167900	220500	119000	169900	169099.21	6.76	-1110	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15553	4.92	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.58	143700	20231110	17.26	229500	-26.58	20240603	144900	16.29	20240103	229500	-26.58	20240603	143700	17.26	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
134	20241008	110330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	168200	-1700	5	-1.00	263506400	1557	36.96	170900	170900	167900	220500	119000	169900	169239.82	6.76	-921	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15525	4.91	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.71	143700	20231110	17.05	229500	-26.71	20240603	144900	16.08	20240103	229500	-26.71	20240603	143700	17.05	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
135	20241008	100332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169900	0	3	0.00	84655800	498	11.82	170900	170900	169500	220500	119000	169900	169991.57	6.76	-368	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15682	4.96	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.97	143700	20231110	18.23	229500	-25.97	20240603	144900	17.25	20240103	229500	-25.97	20240603	143700	18.23	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
136	20241008	090330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170800	900	2	0.53	2390800	14	0.33	170900	170900	169900	220500	119000	169900	170771.43	6.76	-2	171900	170900	170400	169400	168900	170650	169150	462	50600	5000	125720	100	1	9230244	15765	4.98	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.58	143700	20231110	18.86	229500	-25.58	20240603	144900	17.87	20240103	229500	-25.58	20240603	143700	18.86	20231110	0.07	N	018670	5000	461 억	623666	N	N	36	N	N
137	20241007	160330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	169900	200	2	0.12	718499300	4213	84.18	170100	171400	169900	220500	118800	169700	170543.39	6.76	173	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15682	4.96	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.97	143700	20231110	18.23	229500	-25.97	20240603	144900	17.25	20240103	229500	-25.97	20240603	143700	18.23	20231110	0.07	N	018670	5000	461 억	623600	N	N	36	N	N
138	20241007	150326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170600	900	2	0.53	684137400	4011	80.14	170100	171400	170000	220500	118800	169700	170565.30	6.76	294	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15747	4.98	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.66	143700	20231110	18.72	229500	-25.66	20240603	144900	17.74	20240103	229500	-25.66	20240603	143700	18.72	20231110	0.07	N	018670	5000	461 억	623600	N	N	67	N	N
139	20241007	140341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170500	800	2	0.47	627389400	3678	73.49	170100	171400	170000	220500	118800	169700	170578.96	6.76	344	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15738	4.98	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.71	143700	20231110	18.65	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	143700	18.65	20231110	0.07	N	018670	5000	461 억	623600	N	N	67	N	N
140	20241007	130323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170900	1200	2	0.71	313618800	1836	36.68	170100	171400	170000	220500	118800	169700	170816.34	6.76	27	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15774	4.99	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.53	143700	20231110	18.93	229500	-25.53	20240603	144900	17.94	20240103	229500	-25.53	20240603	143700	18.93	20231110	0.07	N	018670	5000	461 억	623600	N	N	67	N	N
141	20241007	120351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171000	1300	2	0.77	232609700	1362	27.21	170100	171400	170000	220500	118800	169700	170785.39	6.76	-107	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15784	4.99	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.49	143700	20231110	19.00	229500	-25.49	20240603	144900	18.01	20240103	229500	-25.49	20240603	143700	19.00	20231110	0.07	N	018670	5000	461 억	623600	N	N	67	N	N
142	20241007	110323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171000	1300	2	0.77	113986400	668	13.35	170100	171100	170000	220500	118800	169700	170638.32	6.76	-165	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15784	4.99	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.49	143700	20231110	19.00	229500	-25.49	20240603	144900	18.01	20240103	229500	-25.49	20240603	143700	19.00	20231110	0.07	N	018670	5000	461 억	623600	N	N	67	N	N
143	20241007	100320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	170500	800	2	0.47	38003500	223	4.46	170100	171100	170000	220500	118800	169700	170419.28	6.76	-51	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15738	4.98	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.71	143700	20231110	18.65	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	143700	18.65	20231110	0.07	N	018670	5000	461 억	623600	N	N	67	N	N
144	20241007	090304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	171100	1400	2	0.82	1021500	6	0.12	170100	171100	170000	220500	118800	169700	170250.00	6.76	-1	172566	171132	170066	168632	167566	170600	168100	462	50800	5000	125570	100	1	9230244	15793	4.99	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.45	143700	20231110	19.07	229500	-25.45	20240603	144900	18.08	20240103	229500	-25.45	20240603	143700	19.07	20231110	0.07	N	018670	5000	461 억	623600	N	N	67	N	N
145	20241004	160312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169700	-300	5	-0.18	850376300	5004	118.69	170100	171500	169000	221000	119000	170000	169939.31	6.76	-649	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15664	4.95	0.61	12	0.05	34267.00	280436.00	229500	20240603	-26.06	143700	20231110	18.09	229500	-26.06	20240603	144900	17.12	20240103	229500	-26.06	20240603	143700	18.09	20231110	0.07	N	018670	5000	461 억	624058	N	N	67	N	N
146	20241004	150313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170600	600	2	0.35	758993500	4468	105.98	170100	171500	169000	221000	119000	170000	169873.21	6.76	-574	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15747	4.98	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.66	143700	20231110	18.72	229500	-25.66	20240603	144900	17.74	20240103	229500	-25.66	20240603	143700	18.72	20231110	0.07	N	018670	5000	461 억	624058	N	N	9	N	N
147	20241004	140315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169500	-500	5	-0.29	576146100	3396	80.55	170100	171500	169000	221000	119000	170000	169654.33	6.76	-352	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15645	4.95	0.60	12	0.04	34267.00	280436.00	229500	20240603	-26.14	143700	20231110	17.95	229500	-26.14	20240603	144900	16.98	20240103	229500	-26.14	20240603	143700	17.95	20231110	0.07	N	018670	5000	461 억	624058	N	N	9	N	N
148	20241004	130313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169700	-300	5	-0.18	518511100	3057	72.51	170100	171500	169000	221000	119000	170000	169614.36	6.76	-285	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15664	4.95	0.61	12	0.03	34267.00	280436.00	229500	20240603	-26.06	143700	20231110	18.09	229500	-26.06	20240603	144900	17.12	20240103	229500	-26.06	20240603	143700	18.09	20231110	0.07	N	018670	5000	461 억	624058	N	N	9	N	N
149	20241004	120313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169200	-800	5	-0.47	432705800	2550	60.48	170100	171500	169000	221000	119000	170000	169688.55	6.76	-200	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15618	4.94	0.60	12	0.03	34267.00	280436.00	229500	20240603	-26.27	143700	20231110	17.75	229500	-26.27	20240603	144900	16.77	20240103	229500	-26.27	20240603	143700	17.75	20231110	0.07	N	018670	5000	461 억	624058	N	N	9	N	N
150	20241004	110313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169500	-500	5	-0.29	323552800	1905	45.19	170100	171500	169000	221000	119000	170000	169843.99	6.76	-92	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15645	4.95	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.14	143700	20231110	17.95	229500	-26.14	20240603	144900	16.98	20240103	229500	-26.14	20240603	143700	17.95	20231110	0.07	N	018670	5000	461 억	624058	N	N	9	N	N
151	20241004	100313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170000	0	3	0.00	168575200	991	23.51	170100	171500	169700	221000	119000	170000	170106.16	6.76	27	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15691	4.96	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	624058	N	N	9	N	N
152	20241004	090310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170100	100	2	0.06	14968300	88	2.09	170100	170200	169900	221000	119000	170000	170094.32	6.76	-21	172666	171332	170066	168732	167466	170700	168100	462	51000	5000	125800	100	1	9230244	15701	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.88	143700	20231110	18.37	229500	-25.88	20240603	144900	17.39	20240103	229500	-25.88	20240603	143700	18.37	20231110	0.07	N	018670	5000	461 억	624058	N	N	9	N	N
153	20241002	160310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170000	-100	5	-0.06	717779700	4216	116.24	170100	171400	168800	221000	119100	170100	170251.35	6.76	-1170	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15691	4.96	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.93	143700	20231110	18.30	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	143700	18.30	20231110	0.07	N	018670	5000	461 억	623516	N	N	9	N	N
154	20241002	150315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170700	600	2	0.35	662702700	3893	107.33	170100	171400	168800	221000	119100	170100	170229.31	6.76	-956	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15756	4.98	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.62	143700	20231110	18.79	229500	-25.62	20240603	144900	17.81	20240103	229500	-25.62	20240603	143700	18.79	20231110	0.07	N	018670	5000	461 억	623516	N	N	59	N	N
155	20241002	140313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171000	900	2	0.53	577287500	3393	93.55	170100	171400	168800	221000	119100	170100	170140.73	6.76	-676	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15784	4.99	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.49	143700	20231110	19.00	229500	-25.49	20240603	144900	18.01	20240103	229500	-25.49	20240603	143700	19.00	20231110	0.07	N	018670	5000	461 억	623516	N	N	59	N	N
156	20241002	130312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171200	1100	2	0.65	502256900	2954	81.44	170100	171400	168800	221000	119100	170100	170026.03	6.76	-415	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15802	5.00	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.40	143700	20231110	19.14	229500	-25.40	20240603	144900	18.15	20240103	229500	-25.40	20240603	143700	19.14	20231110	0.07	N	018670	5000	461 억	623516	N	N	59	N	N
157	20241002	120310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170800	700	2	0.41	439651300	2588	71.35	170100	171100	168800	221000	119100	170100	169880.72	6.76	-175	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15765	4.98	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.58	143700	20231110	18.86	229500	-25.58	20240603	144900	17.87	20240103	229500	-25.58	20240603	143700	18.86	20231110	0.07	N	018670	5000	461 억	623516	N	N	59	N	N
158	20241002	110307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170200	100	2	0.06	382824900	2255	62.17	170100	171100	168800	221000	119100	170100	169767.14	6.76	-49	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15710	4.97	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.84	143700	20231110	18.44	229500	-25.84	20240603	144900	17.46	20240103	229500	-25.84	20240603	143700	18.44	20231110	0.07	N	018670	5000	461 억	623516	N	N	59	N	N
159	20241002	100307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170100	0	3	0.00	244226800	1440	39.70	170100	171100	168800	221000	119100	170100	169601.94	6.76	217	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15701	4.96	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.88	143700	20231110	18.37	229500	-25.88	20240603	144900	17.39	20240103	229500	-25.88	20240603	143700	18.37	20231110	0.07	N	018670	5000	461 억	623516	N	N	59	N	N
160	20241002	090305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169600	-500	5	-0.29	67818700	399	11.00	170100	170100	169600	221000	119100	170100	169971.68	6.76	172	173700	171900	171000	169200	168300	171450	168750	462	50900	5000	125870	100	1	9230244	15654	4.95	0.60	12	0.00	34267.00	280436.00	229500	20240603	-26.10	143700	20231110	18.02	229500	-26.10	20240603	144900	17.05	20240103	229500	-26.10	20240603	143700	18.02	20231110	0.07	N	018670	5000	461 억	623516	N	N	59	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History