KissMeData/037710/price/prices-20241001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160505	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	200	2	0.68	95174050	3212	453.67	29500	29750	29400	38350	20650	29500	29630.71	10.49	0	-103	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2363	4.91	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억		834720	N	N	45	N	00	N
3	20241031	150510	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	200	2	0.68	86167950	2909	410.88	29500	29750	29400	38350	20650	29500	29621.16	10.49	0	-76	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2363	4.91	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억		834720	N	N	0	N	00	N
4	20241031	140510	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	200	2	0.68	58913600	1992	281.36	29500	29700	29400	38350	20650	29500	29575.10	10.49	0	-18	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2363	4.91	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억		834720	N	N	0	N	00	N
5	20241031	130508	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	100	2	0.34	23835650	808	114.12	29500	29600	29400	38350	20650	29500	29499.57	10.49	0	-13	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억		834720	N	N	0	N	00	N
6	20241031	120508	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	0	3	0.00	6540400	222	31.36	29500	29500	29400	38350	20650	29500	29461.26	10.49	0	-24	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억		834720	N	N	0	N	00	N
7	20241031	110510	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	0	3	0.00	4829600	164	23.16	29500	29500	29400	38350	20650	29500	29448.78	10.49	0	-26	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억		834720	N	N	0	N	00	N
8	20241031	100509	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	-50	5	-0.17	2295550	78	11.02	29500	29500	29400	38350	20650	29500	29430.13	10.49	0	-4	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억		834720	N	N	0	N	00	N
9	20241031	090508	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	0	3	0.00	383300	13	1.84	29500	29500	29400	38350	20650	29500	29484.62	10.49	0	-3	29600	29550	29450	29400	29300	29575	29425	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억		834720	N	N	0	N	00	N
10	20241030	160506	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	100	2	0.34	20854300	708	47.81	29500	29500	29350	38200	20600	29400	29455.23	10.49	0	-83	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
11	20241030	150517	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	0	3	0.00	20383150	692	46.73	29500	29500	29350	38200	20600	29400	29455.42	10.49	0	-72	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
12	20241030	140511	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	0	3	0.00	18793850	638	43.08	29500	29500	29350	38200	20600	29400	29457.45	10.49	0	-63	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
13	20241030	130511	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	0	3	0.00	16147450	548	37.00	29500	29500	29350	38200	20600	29400	29466.15	10.49	0	-63	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
14	20241030	120516	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	50	2	0.17	14675500	498	33.63	29500	29500	29350	38200	20600	29400	29468.88	10.49	0	-59	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
15	20241030	110509	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	100	2	0.34	13144100	446	30.11	29500	29500	29350	38200	20600	29400	29471.08	10.49	0	-59	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
16	20241030	100507	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	50	2	0.17	3444200	117	7.90	29500	29500	29350	38200	20600	29400	29437.61	10.49	0	-33	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
17	20241030	090509	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-50	5	-0.17	176550	6	0.41	29500	29500	29350	38200	20600	29400	29425.00	10.49	0	-3	29700	29550	29350	29200	29000	29625	29275	80	8800	1000	21750	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.26	N	037710	1000	79 억		834922	N	N	0	N	00	N
18	20241029	160453	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	150	2	0.51	43466650	1481	54.17	29300	29500	29150	38000	20500	29250	29349.53	10.50	0	-98	29616	29432	29266	29082	28916	29425	29075	80	8750	1000	21640	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		835280	N	N	7	N	00	N
19	20241029	150502	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	150	2	0.51	40437500	1378	50.40	29300	29500	29150	38000	20500	29250	29345.07	10.50	0	-90	29616	29432	29266	29082	28916	29425	29075	80	8750	1000	21640	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		835280	N	N	7	N	00	N
20	20241029	140449	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	200	2	0.68	33050900	1127	41.22	29300	29500	29150	38000	20500	29250	29326.44	10.50	0	-60	29616	29432	29266	29082	28916	29425	29075	80	8750	1000	21640	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.26	N	037710	1000	79 억		835280	N	N	7	N	00	N
21	20241029	130456	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	150	2	0.51	24226500	827	30.25	29300	29400	29150	38000	20500	29250	29294.44	10.50	0	-36	29616	29432	29266	29082	28916	29425	29075	80	8750	1000	21640	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		835280	N	N	7	N	00	N
22	20241029	120458	57	100.00	KOSPI		유통업	N	N	N	N		N	29300	50	2	0.17	12620900	431	15.76	29300	29350	29150	38000	20500	29250	29282.83	10.50	0	-34	29616	29432	29266	29082	28916	29425	29075	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.26	N	037710	1000	79 억		835280	N	N	7	N	00	N
23	20241029	110508	57	100.00	KOSPI		유통업	N	N	N	N		N	29300	50	2	0.17	9397700	321	11.74	29300	29350	29150	38000	20500	29250	29276.32	10.50	0	-29	29616	29432	29266	29082	28916	29425	29075	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.26	N	037710	1000	79 억		835280	N	N	7	N	00	N
24	20241029	100457	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	100	2	0.34	6086100	208	7.61	29300	29350	29150	38000	20500	29250	29260.10	10.50	0	-19	29616	29432	29266	29082	28916	29425	29075	80	8750	1000	21640	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.26	N	037710	1000	79 억		835280	N	N	7	N	00	N
25	20241028	160452	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	0	3	0.00	80088300	2734	61.51	29250	29450	29100	38000	20500	29250	29293.45	10.50	0	-127	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		835734	N	N	7	N	00	N
26	20241028	150454	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	0	3	0.00	75933700	2592	58.31	29250	29450	29100	38000	20500	29250	29295.41	10.50	0	-119	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		835734	N	N	23	N	00	N
27	20241028	140458	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	200	2	0.68	50995100	1742	39.19	29250	29450	29100	38000	20500	29250	29273.88	10.50	0	-100	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2343	4.86	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.26	N	037710	1000	79 억		835734	N	N	23	N	00	N
28	20241028	130453	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	0	3	0.00	40892150	1398	31.45	29250	29450	29100	38000	20500	29250	29250.46	10.50	0	-65	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		835734	N	N	23	N	00	N
29	20241028	120455	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	0	3	0.00	32547350	1112	25.02	29250	29450	29200	38000	20500	29250	29269.20	10.50	0	-64	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		835734	N	N	23	N	00	N
30	20241028	110417	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	200	2	0.68	5957550	203	4.57	29250	29450	29250	38000	20500	29250	29347.54	10.50	0	-56	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.26	N	037710	1000	79 억		835734	N	N	23	N	00	N
31	20241028	100451	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	0	3	0.00	2726350	93	2.09	29250	29400	29250	38000	20500	29250	29315.59	10.50	0	-25	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		835734	N	N	23	N	00	N
32	20241028	090452	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	0	3	0.00	263250	9	0.20	29250	29250	29250	38000	20500	29250	29250.00	10.50	0	-1	29683	29466	29283	29066	28883	29375	28975	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		835734	N	N	23	N	00	N
33	20241025	160451	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	-150	5	-0.51	130081550	4445	1750.00	29400	29500	29100	38200	20600	29400	29264.69	10.52	0	-1999	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2327	4.83	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.25	N	037710	1000	79 억		836719	N	N	23	N	00	N
34	20241025	150455	57	100.00	KOSPI		유통업	N	N	N	N		N	29150	-250	5	-0.85	104498150	3567	1404.33	29400	29500	29150	38200	20600	29400	29295.81	10.52	0	-1159	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2320	4.81	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.25	N	037710	1000	79 억		836719	N	N	2	N	00	N
35	20241025	140454	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	0	3	0.00	73224600	2497	983.07	29400	29500	29150	38200	20600	29400	29325.03	10.52	0	-173	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		836719	N	N	2	N	00	N
36	20241025	130456	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	0	3	0.00	68727400	2344	922.83	29400	29500	29150	38200	20600	29400	29320.56	10.52	0	-143	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		836719	N	N	2	N	00	N
37	20241025	120455	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-50	5	-0.17	66907600	2282	898.43	29400	29500	29150	38200	20600	29400	29319.72	10.52	0	-117	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		836719	N	N	2	N	00	N
38	20241025	110452	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	100	2	0.34	45062650	1539	605.91	29400	29500	29150	38200	20600	29400	29280.47	10.52	0	-105	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		836719	N	N	2	N	00	N
39	20241025	100453	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-50	5	-0.17	31537950	1079	424.80	29400	29400	29150	38200	20600	29400	29228.87	10.52	0	-92	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		836719	N	N	2	N	00	N
40	20241025	090453	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-50	5	-0.17	469700	16	6.30	29400	29400	29350	38200	20600	29400	29356.25	10.52	0	-13	29533	29466	29333	29266	29133	29500	29300	80	8800	1000	21750	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		836719	N	N	2	N	00	N
41	20241024	160445	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	50	2	0.17	7451000	254	32.73	29200	29400	29200	38150	20550	29350	29334.65	10.52	0	-55	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2339	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		836806	N	N	2	N	00	N
42	20241024	150448	57	100.00	KOSPI		유통업	N	N	N	N		N	29300	-50	5	-0.17	7010700	239	30.80	29200	29400	29200	38150	20550	29350	29333.47	10.52	0	-48	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.25	N	037710	1000	79 억		836806	N	N	19	N	00	N
43	20241024	140439	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	0	3	0.00	4839350	165	21.26	29200	29400	29200	38150	20550	29350	29329.39	10.52	0	-42	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		836806	N	N	19	N	00	N
44	20241024	130449	57	100.00	KOSPI		유통업	N	N	N	N		N	29300	-50	5	-0.17	4428650	151	19.46	29200	29400	29200	38150	20550	29350	29328.81	10.52	0	-37	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.25	N	037710	1000	79 억		836806	N	N	19	N	00	N
45	20241024	120447	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	0	3	0.00	4105950	140	18.04	29200	29400	29200	38150	20550	29350	29328.21	10.52	0	-33	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		836806	N	N	19	N	00	N
46	20241024	110450	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	0	3	0.00	3313800	113	14.56	29200	29400	29200	38150	20550	29350	29325.66	10.52	0	-25	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		836806	N	N	19	N	00	N
47	20241024	100451	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	0	3	0.00	2198300	75	9.66	29200	29400	29200	38150	20550	29350	29310.67	10.52	0	-9	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		836806	N	N	19	N	00	N
48	20241024	090524	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	-100	5	-0.34	876950	30	3.87	29200	29250	29200	38150	20550	29350	29231.67	10.52	0	9	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.25	N	037710	1000	79 억		836806	N	N	19	N	00	N
49	20241023	160449	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	0	3	0.00	22825550	776	57.91	29450	29500	29350	38150	20550	29350	29414.37	10.52	0	-203	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837099	N	N	19	N	00	N
50	20241023	150457	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	0	3	0.00	15447800	525	39.18	29450	29500	29350	38150	20550	29350	29424.38	10.52	0	-156	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837099	N	N	30	N	00	N
51	20241023	140458	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	100	2	0.34	13713900	466	34.78	29450	29500	29350	38150	20550	29350	29428.97	10.52	0	-113	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.25	N	037710	1000	79 억		837099	N	N	30	N	00	N
52	20241023	130451	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	100	2	0.34	12095250	411	30.67	29450	29500	29350	38150	20550	29350	29428.83	10.52	0	-91	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.25	N	037710	1000	79 억		837099	N	N	30	N	00	N
53	20241023	120449	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	150	2	0.51	6948250	236	17.61	29450	29500	29350	38150	20550	29350	29441.74	10.52	0	-66	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		837099	N	N	30	N	00	N
54	20241023	110448	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	100	2	0.34	5092700	173	12.91	29450	29500	29350	38150	20550	29350	29437.57	10.52	0	-50	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.25	N	037710	1000	79 억		837099	N	N	30	N	00	N
55	20241023	100449	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	50	2	0.17	970200	33	2.46	29450	29450	29350	38150	20550	29350	29400.00	10.52	0	-17	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2339	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		837099	N	N	30	N	00	N
56	20241023	090449	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	0	3	0.00	0	0	0.00	0	0	0	38150	20550	29350	0.00	10.52	0	0	29550	29450	29400	29300	29250	29425	29275	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837099	N	N	30	N	00	N
57	20241022	160444	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-150	5	-0.51	39163450	1333	140.76	29350	29500	29350	38350	20650	29500	29379.93	10.52	0	-152	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837441	N	N	24	N	00	N
58	20241022	150450	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-150	5	-0.51	38752550	1319	139.28	29350	29500	29350	38350	20650	29500	29380.25	10.52	0	-146	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837441	N	N	29	N	00	N
59	20241022	140451	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	-100	5	-0.34	31077900	1058	111.72	29350	29500	29350	38350	20650	29500	29374.20	10.52	0	-122	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		837441	N	N	29	N	00	N
60	20241022	130449	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	-100	5	-0.34	26170050	891	94.09	29350	29500	29350	38350	20650	29500	29371.55	10.52	0	-67	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		837441	N	N	29	N	00	N
61	20241022	120448	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-150	5	-0.51	20324650	692	73.07	29350	29500	29350	38350	20650	29500	29370.88	10.52	0	-58	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837441	N	N	29	N	00	N
62	20241022	110446	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-150	5	-0.51	15361700	523	55.23	29350	29500	29350	38350	20650	29500	29372.28	10.52	0	-46	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837441	N	N	29	N	00	N
63	20241022	100447	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	-150	5	-0.51	13041550	444	46.88	29350	29500	29350	38350	20650	29500	29372.86	10.52	0	-40	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		837441	N	N	29	N	00	N
64	20241022	090447	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	0	3	0.00	176400	6	0.63	29350	29500	29350	38350	20650	29500	29400.00	10.52	0	0	29666	29582	29466	29382	29266	29525	29325	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		837441	N	N	29	N	00	N
65	20241021	160443	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-50	5	-0.17	27893950	947	32.94	29550	29550	29350	38400	20700	29550	29455.07	10.53	0	-178	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		837761	N	N	29	N	00	N
66	20241021	150446	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	-100	5	-0.34	26804000	910	31.65	29550	29550	29350	38400	20700	29550	29454.95	10.53	0	-164	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.25	N	037710	1000	79 억		837761	N	N	3	N	00	N
67	20241021	140448	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	-100	5	-0.34	24713900	839	29.18	29550	29550	29350	38400	20700	29550	29456.38	10.53	0	-119	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.25	N	037710	1000	79 억		837761	N	N	3	N	00	N
68	20241021	130445	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-50	5	-0.17	24330950	826	28.73	29550	29550	29350	38400	20700	29550	29456.36	10.53	0	-110	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		837761	N	N	3	N	00	N
69	20241021	120447	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	-150	5	-0.51	19494700	662	23.03	29550	29550	29350	38400	20700	29550	29448.19	10.53	0	-72	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		837761	N	N	3	N	00	N
70	20241021	110443	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	-100	5	-0.34	18112250	615	21.39	29550	29550	29350	38400	20700	29550	29450.81	10.53	0	-54	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.25	N	037710	1000	79 억		837761	N	N	3	N	00	N
71	20241021	100446	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	-150	5	-0.51	6896950	234	8.14	29550	29550	29350	38400	20700	29550	29474.15	10.53	0	-33	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2339	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		837761	N	N	3	N	00	N
72	20241021	090444	57	100.00	KOSPI		유통업	N	N	N	N		N	29550	0	3	0.00	88650	3	0.10	29550	29550	29550	38400	20700	29550	29550.00	10.53	0	0	29716	29632	29516	29432	29316	29575	29375	80	8850	1000	21860	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.25	N	037710	1000	79 억		837761	N	N	3	N	00	N
73	20241018	160444	57	100.00	KOSPI		유통업	N	N	N	N		N	29550	-50	5	-0.17	84650400	2875	194.39	29600	29600	29400	38450	20750	29600	29443.62	10.53	0	210	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.25	N	037710	1000	79 억		838105	N	N	3	N	00	N
74	20241018	150453	57	100.00	KOSPI		유통업	N	N	N	N		N	29550	-50	5	-0.17	84325700	2864	193.64	29600	29600	29400	38450	20750	29600	29443.33	10.53	0	212	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.25	N	037710	1000	79 억		838105	N	N	11	N	00	N
75	20241018	140458	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-100	5	-0.34	79129600	2688	181.74	29600	29600	29400	38450	20750	29600	29438.10	10.53	0	166	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		838105	N	N	11	N	00	N
76	20241018	130446	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-100	5	-0.34	75060550	2550	172.41	29600	29600	29400	38450	20750	29600	29435.51	10.53	0	134	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		838105	N	N	11	N	00	N
77	20241018	120451	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-100	5	-0.34	67983950	2310	156.19	29600	29600	29400	38450	20750	29600	29430.28	10.53	0	90	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		838105	N	N	11	N	00	N
78	20241018	110449	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-100	5	-0.34	23755900	806	54.50	29600	29600	29400	38450	20750	29600	29473.82	10.53	0	52	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		838105	N	N	11	N	00	N
79	20241018	100445	57	100.00	KOSPI		유통업	N	N	N	N		N	29550	-50	5	-0.17	8763150	297	20.08	29600	29600	29450	38450	20750	29600	29505.56	10.53	0	0	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.25	N	037710	1000	79 억		838105	N	N	11	N	00	N
80	20241018	090446	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	0	3	0.00	29600	1	0.07	29600	29600	29600	38450	20750	29600	29600.00	10.53	0	0	29866	29732	29616	29482	29366	29675	29425	80	8850	1000	21900	50	1	7957190	2355	4.89	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.25	N	037710	1000	79 억		838105	N	N	11	N	00	N
81	20241017	160444	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	-50	5	-0.17	42304600	1428	48.75	29650	29750	29500	38500	20800	29650	29625.07	10.53	0	113	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.25	N	037710	1000	79 억		838249	N	N	11	N	00	N
82	20241017	150445	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	-50	5	-0.17	40561050	1369	46.74	29650	29750	29500	38500	20800	29650	29628.23	10.53	0	78	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.25	N	037710	1000	79 억		838249	N	N	7	N	00	N
83	20241017	140446	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-150	5	-0.51	36719550	1239	42.30	29650	29750	29500	38500	20800	29650	29636.44	10.53	0	78	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2347	4.87	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		838249	N	N	7	N	00	N
84	20241017	130444	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	-150	5	-0.51	32324050	1090	37.21	29650	29750	29500	38500	20800	29650	29655.09	10.53	0	-4	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		838249	N	N	7	N	00	N
85	20241017	120446	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	0	3	0.00	16970400	571	19.49	29650	29750	29650	38500	20800	29650	29720.49	10.53	0	-4	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억		838249	N	N	7	N	00	N
86	20241017	110446	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	50	2	0.17	6975750	235	8.02	29650	29750	29650	38500	20800	29650	29684.04	10.53	0	-4	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2363	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.25	N	037710	1000	79 억		838249	N	N	7	N	00	N
87	20241017	100448	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	0	3	0.00	1720550	58	1.98	29650	29700	29650	38500	20800	29650	29664.66	10.53	0	-4	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억		838249	N	N	7	N	00	N
88	20241017	090442	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	50	2	0.17	1038050	35	1.19	29650	29700	29650	38500	20800	29650	29658.57	10.53	0	-4	30016	29832	29566	29382	29116	29925	29475	80	8850	1000	21940	50	1	7957190	2363	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.25	N	037710	1000	79 억		838249	N	N	7	N	00	N
89	20241016	160441	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	200	2	0.68	86731900	2929	97.50	29400	29750	29300	38250	20650	29450	29611.44	10.54	0	629	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2359	4.90	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억		838716	N	N	7	N	00	N
90	20241016	150444	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	150	2	0.51	80685750	2725	90.71	29400	29750	29300	38250	20650	29450	29609.45	10.54	0	600	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2355	4.89	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.25	N	037710	1000	79 억		838716	N	N	13	N	00	N
91	20241016	140444	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	150	2	0.51	70122200	2368	78.83	29400	29750	29300	38250	20650	29450	29612.42	10.54	0	490	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2355	4.89	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.25	N	037710	1000	79 억		838716	N	N	13	N	00	N
92	20241016	130443	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	200	2	0.68	65090850	2198	73.17	29400	29750	29300	38250	20650	29450	29613.67	10.54	0	420	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2359	4.90	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억		838716	N	N	13	N	00	N
93	20241016	120443	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	200	2	0.68	56265900	1900	63.25	29400	29750	29300	38250	20650	29450	29613.63	10.54	0	179	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억		838716	N	N	13	N	00	N
94	20241016	110442	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	200	2	0.68	48087500	1624	54.06	29400	29750	29300	38250	20650	29450	29610.53	10.54	0	24	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억		838716	N	N	13	N	00	N
95	20241016	100443	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	50	2	0.17	7503250	255	8.49	29400	29500	29300	38250	20650	29450	29424.51	10.54	0	1	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		838716	N	N	13	N	00	N
96	20241016	090443	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	-50	5	-0.17	58800	2	0.07	29400	29400	29400	38250	20650	29450	29400.00	10.54	0	1	29683	29566	29383	29266	29083	29625	29325	80	8800	1000	21790	50	1	7957190	2339	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		838716	N	N	13	N	00	N
97	20241015	160439	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	250	2	0.86	88303600	3004	160.04	29250	29500	29200	37950	20450	29200	29395.34	10.55	0	360	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.26	N	037710	1000	79 억		839220	N	N	13	N	00	N
98	20241015	150444	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	250	2	0.86	87214400	2967	158.07	29250	29500	29200	37950	20450	29200	29394.81	10.55	0	340	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.26	N	037710	1000	79 억		839220	N	N	56	N	00	N
99	20241015	140443	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	200	2	0.68	68496950	2331	124.19	29250	29500	29200	37950	20450	29200	29385.22	10.55	0	251	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		839220	N	N	56	N	00	N
100	20241015	130442	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	200	2	0.68	61564850	2095	111.61	29250	29500	29200	37950	20450	29200	29386.56	10.55	0	165	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		839220	N	N	56	N	00	N
101	20241015	120441	57	100.00	KOSPI		유통업	N	N	N	N		N	29400	200	2	0.68	30994550	1057	56.31	29250	29400	29200	37950	20450	29200	29323.13	10.55	0	-15	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.26	N	037710	1000	79 억		839220	N	N	56	N	00	N
102	20241015	110443	57	100.00	KOSPI		유통업	N	N	N	N		N	29350	150	2	0.51	14203750	485	25.84	29250	29350	29200	37950	20450	29200	29286.08	10.55	0	-6	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.26	N	037710	1000	79 억		839220	N	N	56	N	00	N
103	20241015	100443	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	50	2	0.17	3539300	121	6.45	29250	29300	29200	37950	20450	29200	29250.41	10.55	0	-6	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		839220	N	N	56	N	00	N
104	20241015	090441	57	100.00	KOSPI		유통업	N	N	N	N		N	29200	0	3	0.00	0	0	0.00	0	0	0	37950	20450	29200	0.00	10.55	0	0	29400	29300	29200	29100	29000	29250	29050	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.26	N	037710	1000	79 억		839220	N	N	56	N	00	N
105	20241014	160431	57	100.00	KOSPI		유통업	N	N	N	N		N	29200	50	2	0.17	54820600	1877	119.48	29300	29300	29100	37850	20450	29150	29206.50	10.55	0	-50	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.26	N	037710	1000	79 억		839545	N	N	56	N	00	N
106	20241014	150437	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	100	2	0.34	52601400	1801	114.64	29300	29300	29100	37850	20450	29150	29206.77	10.55	0	-46	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		839545	N	N	22	N	00	N
107	20241014	140437	57	100.00	KOSPI		유통업	N	N	N	N		N	29150	0	3	0.00	50414050	1726	109.87	29300	29300	29100	37850	20450	29150	29208.60	10.55	0	9	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.26	N	037710	1000	79 억		839545	N	N	22	N	00	N
108	20241014	130437	57	100.00	KOSPI		유통업	N	N	N	N		N	29150	0	3	0.00	39738900	1360	86.57	29300	29300	29100	37850	20450	29150	29219.78	10.55	0	70	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.26	N	037710	1000	79 억		839545	N	N	22	N	00	N
109	20241014	120430	57	100.00	KOSPI		유통업	N	N	N	N		N	29200	50	2	0.17	33636400	1151	73.27	29300	29300	29100	37850	20450	29150	29223.63	10.55	0	75	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.26	N	037710	1000	79 억		839545	N	N	22	N	00	N
110	20241014	110434	57	100.00	KOSPI		유통업	N	N	N	N		N	29200	50	2	0.17	29109300	996	63.40	29300	29300	29100	37850	20450	29150	29226.20	10.55	0	-9	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.26	N	037710	1000	79 억		839545	N	N	22	N	00	N
111	20241014	100433	57	100.00	KOSPI		유통업	N	N	N	N		N	29150	0	3	0.00	18720450	640	40.74	29300	29300	29150	37850	20450	29150	29250.70	10.55	0	-85	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2320	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.26	N	037710	1000	79 억		839545	N	N	22	N	00	N
112	20241014	090435	57	100.00	KOSPI		유통업	N	N	N	N		N	29250	100	2	0.34	10547150	360	22.92	29300	29300	29250	37850	20450	29150	29297.64	10.55	0	-51	29250	29200	29100	29050	28950	29225	29075	80	8700	1000	21570	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.26	N	037710	1000	79 억		839545	N	N	22	N	00	N
113	20241011	160427	57	100.00	KOSPI		유통업	N	N	N	N		N	29150	50	2	0.17	45706300	1571	193.47	29150	29150	29000	37800	20400	29100	29093.76	10.56	0	-352	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.26	N	037710	1000	79 억		839896	N	N	22	N	00	N
114	20241011	150432	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	0	3	0.00	44657000	1535	189.04	29150	29150	29000	37800	20400	29100	29092.51	10.56	0	-361	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2316	4.81	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.26	N	037710	1000	79 억		839896	N	N	19	N	00	N
115	20241011	140433	57	100.00	KOSPI		유통업	N	N	N	N		N	29150	50	2	0.17	39731250	1366	168.23	29150	29150	29000	37800	20400	29100	29085.83	10.56	0	-336	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.26	N	037710	1000	79 억		839896	N	N	19	N	00	N
116	20241011	130435	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	-50	5	-0.17	36996150	1272	156.65	29150	29150	29000	37800	20400	29100	29085.02	10.56	0	-332	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2312	4.80	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.26	N	037710	1000	79 억		839896	N	N	19	N	00	N
117	20241011	120431	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	-50	5	-0.17	14539250	500	61.58	29150	29150	29000	37800	20400	29100	29078.50	10.56	0	-215	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.26	N	037710	1000	79 억		839896	N	N	19	N	00	N
118	20241011	110430	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	0	3	0.00	9972950	343	42.24	29150	29150	29000	37800	20400	29100	29075.66	10.56	0	-94	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.26	N	037710	1000	79 억		839896	N	N	19	N	00	N
119	20241011	100438	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	0	3	0.00	5873750	202	24.88	29150	29150	29000	37800	20400	29100	29077.97	10.56	0	-60	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.26	N	037710	1000	79 억		839896	N	N	19	N	00	N
120	20241011	090433	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	10.56	0	0	29200	29150	29050	29000	28900	29175	29025	80	8700	1000	21530	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.26	N	037710	1000	79 억		839896	N	N	19	N	00	N
121	20241010	160442	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	100	2	0.34	23572000	812	43.24	29000	29100	28950	37700	20300	29000	29029.56	10.56	0	-36	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.26	N	037710	1000	79 억		840124	N	N	19	N	00	N
122	20241010	150448	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	50	2	0.17	20342500	701	37.33	29000	29100	28950	37700	20300	29000	29019.26	10.56	0	-104	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.26	N	037710	1000	79 억		840124	N	N	0	N	00	N
123	20241010	140445	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	50	2	0.17	14125750	487	25.93	29000	29050	28950	37700	20300	29000	29005.65	10.56	0	-103	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.26	N	037710	1000	79 억		840124	N	N	0	N	00	N
124	20241010	130443	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	50	2	0.17	13341650	460	24.49	29000	29050	28950	37700	20300	29000	29003.59	10.56	0	-103	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.26	N	037710	1000	79 억		840124	N	N	0	N	00	N
125	20241010	120444	57	100.00	KOSPI		유통업	N	N	N	N		N	29000	0	3	0.00	12818800	442	23.54	29000	29050	28950	37700	20300	29000	29001.81	10.56	0	-103	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2308	4.79	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.26	N	037710	1000	79 억		840124	N	N	0	N	00	N
126	20241010	110443	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	50	2	0.17	10120800	349	18.58	29000	29050	28950	37700	20300	29000	28999.43	10.56	0	-103	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2312	4.80	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.26	N	037710	1000	79 억		840124	N	N	0	N	00	N
127	20241010	100443	57	100.00	KOSPI		유통업	N	N	N	N		N	29000	0	3	0.00	7157700	247	13.15	29000	29050	28950	37700	20300	29000	28978.54	10.56	0	-66	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2308	4.79	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.26	N	037710	1000	79 억		840124	N	N	0	N	00	N
128	20241010	090443	57	100.00	KOSPI		유통업	N	N	N	N		N	28950	-50	5	-0.17	2809200	97	5.17	29000	29000	28950	37700	20300	29000	28960.82	10.56	0	0	29200	29100	29050	28950	28900	29075	28925	80	8700	1000	21460	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.26	N	037710	1000	79 억		840124	N	N	0	N	00	N
129	20241008	160441	57	100.00	KOSPI		유통업	N	N	N	N		N	29000	-50	5	-0.17	54546850	1877	136.11	29100	29150	29000	37750	20350	29050	29060.66	10.56	0	168	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2308	4.79	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
130	20241008	150444	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	0	3	0.00	47702300	1641	119.00	29100	29150	29000	37750	20350	29050	29069.04	10.56	0	188	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2312	4.80	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
131	20241008	140443	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	50	2	0.17	39947950	1374	99.64	29100	29150	29000	37750	20350	29050	29074.20	10.56	0	159	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2316	4.81	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
132	20241008	130442	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	50	2	0.17	29140200	1002	72.66	29100	29150	29050	37750	20350	29050	29082.04	10.56	0	72	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
133	20241008	120442	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	50	2	0.17	18227300	627	45.47	29100	29100	29050	37750	20350	29050	29070.65	10.56	0	14	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
134	20241008	110441	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	0	3	0.00	6398800	220	15.95	29100	29100	29050	37750	20350	29050	29085.45	10.56	0	-13	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2312	4.80	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
135	20241008	100443	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	50	2	0.17	3896250	134	9.72	29100	29100	29050	37750	20350	29050	29076.49	10.56	0	-13	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
136	20241008	090441	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	50	2	0.17	494700	17	1.23	29100	29100	29100	37750	20350	29050	29100.00	10.56	0	-10	29183	29116	29033	28966	28883	29150	29000	80	8700	1000	21490	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840476	N	N	94	N	00	N
137	20241007	160439	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	100	2	0.35	40061700	1379	14.23	28950	29100	28950	37600	20300	28950	29051.27	10.56	0	-52	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2312	4.80	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.25	N	037710	1000	79 억		840658	N	N	94	N	00	N
138	20241007	150427	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	100	2	0.35	30793250	1060	10.94	28950	29100	28950	37600	20300	28950	29050.24	10.56	0	-42	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.25	N	037710	1000	79 억		840658	N	N	257	N	00	N
139	20241007	140447	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	150	2	0.52	28526100	982	10.14	28950	29100	28950	37600	20300	28950	29048.98	10.56	0	-35	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840658	N	N	257	N	00	N
140	20241007	130433	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	150	2	0.52	14658250	505	5.21	28950	29100	28950	37600	20300	28950	29026.24	10.56	0	-32	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840658	N	N	257	N	00	N
141	20241007	120456	57	100.00	KOSPI		유통업	N	N	N	N		N	29050	100	2	0.35	12767950	440	4.54	28950	29100	28950	37600	20300	28950	29018.07	10.56	0	-28	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.25	N	037710	1000	79 억		840658	N	N	257	N	00	N
142	20241007	110427	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	150	2	0.52	12040700	415	4.28	28950	29100	28950	37600	20300	28950	29013.73	10.56	0	-23	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840658	N	N	257	N	00	N
143	20241007	100426	57	100.00	KOSPI		유통업	N	N	N	N		N	29100	150	2	0.52	11052000	381	3.93	28950	29100	28950	37600	20300	28950	29007.87	10.56	0	-13	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		840658	N	N	257	N	00	N
144	20241007	090406	57	100.00	KOSPI		유통업	N	N	N	N		N	28950	0	3	0.00	4805700	166	1.71	28950	28950	28950	37600	20300	28950	28950.00	10.56	0	1	29450	29200	29050	28800	28650	29125	28725	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.25	N	037710	1000	79 억		840658	N	N	257	N	00	N
145	20241004	160413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28950	-300	5	-1.03	278187450	9586	82.09	29300	29300	28900	38000	20500	29250	29020.20	10.58	0	-603	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2304	4.78	0.28	12	0.12	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.25	N	037710	1000	79 억		842162	N	N	257	N	00	N
146	20241004	150416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29000	-250	5	-0.85	266287150	9175	78.57	29300	29300	28900	38000	20500	29250	29023.12	10.58	0	-603	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2308	4.79	0.28	12	0.12	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.25	N	037710	1000	79 억		842162	N	N	0	N	00	N
147	20241004	140417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29000	-250	5	-0.85	235453650	8110	69.45	29300	29300	28900	38000	20500	29250	29032.51	10.58	0	-587	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2308	4.79	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.25	N	037710	1000	79 억		842162	N	N	0	N	00	N
148	20241004	130417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29000	-250	5	-0.85	192789400	6637	56.84	29300	29300	28900	38000	20500	29250	29047.67	10.58	0	-491	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2308	4.79	0.28	12	0.08	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.25	N	037710	1000	79 억		842162	N	N	0	N	00	N
149	20241004	120415	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28950	-300	5	-1.03	144635600	4974	42.60	29300	29300	28950	38000	20500	29250	29078.33	10.58	0	-395	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2304	4.78	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.25	N	037710	1000	79 억		842162	N	N	0	N	00	N
150	20241004	110415	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	-150	5	-0.51	95093500	3267	27.98	29300	29300	29050	38000	20500	29250	29107.28	10.58	0	-325	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2316	4.81	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		842162	N	N	0	N	00	N
151	20241004	100411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	-100	5	-0.34	31103450	1066	9.13	29300	29300	29100	38000	20500	29250	29177.72	10.58	0	-43	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2320	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.25	N	037710	1000	79 억		842162	N	N	0	N	00	N
152	20241004	090411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	615300	21	0.18	29300	29300	29300	38000	20500	29250	29300.00	10.58	0	0	29750	29500	29300	29050	28850	29400	28950	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.25	N	037710	1000	79 억		842162	N	N	0	N	00	N
153	20241002	160411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-200	5	-0.68	341972600	11676	571.79	29300	29550	29100	38250	20650	29450	29288.51	10.60	0	-51	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2327	4.83	0.28	12	0.15	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N
154	20241002	150418	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	-350	5	-1.19	330770600	11292	552.99	29300	29550	29100	38250	20650	29450	29292.47	10.60	0	-58	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2316	4.81	0.28	12	0.14	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N
155	20241002	140416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	239240050	8159	399.56	29300	29550	29200	38250	20650	29450	29322.23	10.60	0	202	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2339	4.86	0.29	12	0.10	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N
156	20241002	130414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	213443150	7279	356.46	29300	29550	29200	38250	20650	29450	29323.14	10.60	0	216	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2339	4.86	0.29	12	0.09	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N
157	20241002	120410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	50	2	0.17	179479650	6122	299.80	29300	29550	29200	38250	20650	29450	29317.16	10.60	0	216	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2347	4.87	0.29	12	0.08	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N
158	20241002	110406	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	141175850	4819	235.99	29300	29500	29200	38250	20650	29450	29295.67	10.60	0	416	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2335	4.85	0.29	12	0.06	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N
159	20241002	100405	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	85491300	2916	142.80	29300	29500	29250	38250	20650	29450	29318.00	10.60	0	418	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2335	4.85	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N
160	20241002	090404	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	12382100	422	20.67	29300	29350	29300	38250	20650	29450	29341.47	10.60	0	332	29950	29700	29550	29300	29150	29625	29225	80	8800	1000	21790	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.25	N	037710	1000	79 억		843396	N	N	96	N	00	N