KissMeData/011760/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

71 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	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	0	3	0.00	456131290	23649	24.98	19200	19430	19100	25050	13510	19300	19287.49	7.33	1046	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2553	3.05	0.43	12	0.18	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
3	20241031	150314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	70	2	0.36	418197980	21686	22.91	19200	19430	19100	25050	13510	19300	19284.24	7.33	1199	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2562	3.06	0.43	12	0.16	6326.00	45236.00	24500	20240521	-20.94	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
4	20241031	140313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19420	120	2	0.62	353724320	18360	19.40	19200	19420	19100	25050	13510	19300	19266.03	7.33	915	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2569	3.07	0.43	12	0.14	6326.00	45236.00	24500	20240521	-20.73	16130	20240417	20.40	24500	-20.73	20240521	16130	20.40	20240417	24500	-20.73	20240521	16130	20.40	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
5	20241031	130313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19380	80	2	0.41	273495460	14221	15.02	19200	19390	19100	25050	13510	19300	19231.80	7.33	-252	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2564	3.06	0.43	12	0.11	6326.00	45236.00	24500	20240521	-20.90	16130	20240417	20.15	24500	-20.90	20240521	16130	20.15	20240417	24500	-20.90	20240521	16130	20.15	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
6	20241031	120313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19320	20	2	0.10	252529070	13138	13.88	19200	19390	19100	25050	13510	19300	19221.27	7.33	-557	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2556	3.05	0.43	12	0.10	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	24500	-21.14	20240521	16130	19.78	20240417	24500	-21.14	20240521	16130	19.78	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
7	20241031	110315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	30	2	0.16	211264410	11000	11.62	19200	19390	19100	25050	13510	19300	19205.86	7.33	-671	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2557	3.06	0.43	12	0.08	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
8	20241031	100313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19190	-110	5	-0.57	139349260	7277	7.69	19200	19270	19100	25050	13510	19300	19149.27	7.33	-584	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2539	3.03	0.42	12	0.06	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	24500	-21.67	20240521	16130	18.97	20240417	24500	-21.67	20240521	16130	18.97	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
9	20241031	090312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	-150	5	-0.78	12260200	639	0.68	19200	19250	19150	25050	13510	19300	19186.54	7.33	-426	20040	19670	19380	19010	18720	19855	19195	661	5750	5000	14660	10	1	13228966	2533	3.03	0.42	12	0.00	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	1.77	N	011760	5000	661 억	969274	N	N	0	N	N
10	20241030	160312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	150	2	0.78	1834157580	94375	301.45	19200	19750	19090	24850	13410	19150	19435.19	7.34	-16	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2553	3.05	0.43	12	0.71	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
11	20241030	150317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	150	2	0.78	1768297210	90961	290.55	19200	19750	19090	24850	13410	19150	19440.17	7.34	20	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2553	3.05	0.43	12	0.69	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
12	20241030	140315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19390	240	2	1.25	1296812900	66533	212.52	19200	19750	19090	24850	13410	19150	19491.27	7.34	-6918	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2565	3.07	0.43	12	0.50	6326.00	45236.00	24500	20240521	-20.86	16130	20240417	20.21	24500	-20.86	20240521	16130	20.21	20240417	24500	-20.86	20240521	16130	20.21	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
13	20241030	130314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19580	430	2	2.25	941725840	48309	154.31	19200	19750	19090	24850	13410	19150	19493.80	7.34	-369	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2590	3.10	0.43	12	0.37	6326.00	45236.00	24500	20240521	-20.08	16130	20240417	21.39	24500	-20.08	20240521	16130	21.39	20240417	24500	-20.08	20240521	16130	21.39	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
14	20241030	120315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19550	400	2	2.09	585077030	30133	96.25	19200	19600	19090	24850	13410	19150	19416.49	7.34	2016	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2586	3.09	0.43	12	0.23	6326.00	45236.00	24500	20240521	-20.20	16130	20240417	21.20	24500	-20.20	20240521	16130	21.20	20240417	24500	-20.20	20240521	16130	21.20	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
15	20241030	110313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19530	380	2	1.98	417000030	21526	68.76	19200	19570	19090	24850	13410	19150	19371.92	7.34	2198	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2584	3.09	0.43	12	0.16	6326.00	45236.00	24500	20240521	-20.29	16130	20240417	21.08	24500	-20.29	20240521	16130	21.08	20240417	24500	-20.29	20240521	16130	21.08	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
16	20241030	100312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19440	290	2	1.51	253682700	13124	41.92	19200	19440	19090	24850	13410	19150	19329.68	7.34	-448	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2572	3.07	0.43	12	0.10	6326.00	45236.00	24500	20240521	-20.65	16130	20240417	20.52	24500	-20.65	20240521	16130	20.52	20240417	24500	-20.65	20240521	16130	20.52	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
17	20241030	090313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19090	-60	5	-0.31	9533230	498	1.59	19200	19200	19090	24850	13410	19150	19143.03	7.34	-342	19543	19346	19123	18926	18703	19445	19025	661	5700	5000	14550	10	1	13228966	2525	3.02	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	24500	-22.08	20240521	16130	18.35	20240417	24500	-22.08	20240521	16130	18.35	20240417	1.78	N	011760	5000	661 억	971363	N	N	0	N	N
18	20241029	160304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	140	2	0.74	599813840	31216	120.35	19090	19320	18900	24700	13310	19010	19215.16	7.32	1029	19296	19152	18976	18832	18656	19065	18745	661	5690	5000	14440	10	1	13228966	2533	3.03	0.42	12	0.24	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	1.74	N	011760	5000	661 억	968762	N	N	0	N	N
19	20241029	150309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19190	180	2	0.95	567000800	29505	113.75	19090	19320	18900	24700	13310	19010	19217.11	7.32	1139	19296	19152	18976	18832	18656	19065	18745	661	5690	5000	14440	10	1	13228966	2539	3.03	0.42	12	0.22	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	24500	-21.67	20240521	16130	18.97	20240417	24500	-21.67	20240521	16130	18.97	20240417	1.74	N	011760	5000	661 억	968762	N	N	0	N	N
20	20241029	140305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	140	2	0.74	502094470	26119	100.70	19090	19320	18900	24700	13310	19010	19223.34	7.32	1556	19296	19152	18976	18832	18656	19065	18745	661	5690	5000	14440	10	1	13228966	2533	3.03	0.42	12	0.20	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	1.74	N	011760	5000	661 억	968762	N	N	0	N	N
21	20241029	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19200	190	2	1.00	462218700	24041	92.69	19090	19320	18900	24700	13310	19010	19226.27	7.32	2193	19296	19152	18976	18832	18656	19065	18745	661	5690	5000	14440	10	1	13228966	2540	3.04	0.42	12	0.18	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	1.74	N	011760	5000	661 억	968762	N	N	0	N	N
22	20241029	120308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19220	210	2	1.10	400728000	20841	80.35	19090	19320	18900	24700	13310	19010	19227.87	7.32	3629	19296	19152	18976	18832	18656	19065	18745	661	5690	5000	14440	10	1	13228966	2543	3.04	0.42	12	0.16	6326.00	45236.00	24500	20240521	-21.55	16130	20240417	19.16	24500	-21.55	20240521	16130	19.16	20240417	24500	-21.55	20240521	16130	19.16	20240417	1.74	N	011760	5000	661 억	968762	N	N	0	N	N
23	20241029	110309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19230	220	2	1.16	352407540	18332	70.68	19090	19320	18900	24700	13310	19010	19223.63	7.32	4430	19296	19152	18976	18832	18656	19065	18745	661	5690	5000	14440	10	1	13228966	2544	3.04	0.43	12	0.14	6326.00	45236.00	24500	20240521	-21.51	16130	20240417	19.22	24500	-21.51	20240521	16130	19.22	20240417	24500	-21.51	20240521	16130	19.22	20240417	1.74	N	011760	5000	661 억	968762	N	N	0	N	N
24	20241029	100308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	250	2	1.32	243076930	12661	48.81	19090	19320	18900	24700	13310	19010	19198.87	7.32	4807	19296	19152	18976	18832	18656	19065	18745	661	5690	5000	14440	10	1	13228966	2548	3.04	0.43	12	0.10	6326.00	45236.00	24500	20240521	-21.39	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	1.74	N	011760	5000	661 억	968762	N	N	0	N	N
25	20241028	160304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19010	150	2	0.80	489414560	25808	27.50	19100	19120	18800	24500	13210	18860	18963.77	7.33	-1096	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2515	3.01	0.42	12	0.20	6326.00	45236.00	24500	20240521	-22.41	16130	20240417	17.85	24500	-22.41	20240521	16130	17.85	20240417	24500	-22.41	20240521	16130	17.85	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
26	20241028	150305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19030	170	2	0.90	472445690	24916	26.55	19100	19120	18800	24500	13210	18860	18961.66	7.33	-1056	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2517	3.01	0.42	12	0.19	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	24500	-22.33	20240521	16130	17.98	20240417	24500	-22.33	20240521	16130	17.98	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
27	20241028	140307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19040	180	2	0.95	439935450	23208	24.73	19100	19120	18800	24500	13210	18860	18956.32	7.33	-1044	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2519	3.01	0.42	12	0.18	6326.00	45236.00	24500	20240521	-22.29	16130	20240417	18.04	24500	-22.29	20240521	16130	18.04	20240417	24500	-22.29	20240521	16130	18.04	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
28	20241028	130305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19030	170	2	0.90	364449830	19244	20.51	19100	19120	18800	24500	13210	18860	18938.48	7.33	-2202	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2517	3.01	0.42	12	0.15	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	24500	-22.33	20240521	16130	17.98	20240417	24500	-22.33	20240521	16130	17.98	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
29	20241028	120305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18990	130	2	0.69	327265940	17290	18.42	19100	19120	18800	24500	13210	18860	18928.17	7.33	-2136	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2512	3.00	0.42	12	0.13	6326.00	45236.00	24500	20240521	-22.49	16130	20240417	17.73	24500	-22.49	20240521	16130	17.73	20240417	24500	-22.49	20240521	16130	17.73	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
30	20241028	110248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19000	140	2	0.74	284190650	15020	16.00	19100	19120	18800	24500	13210	18860	18920.94	7.33	-4003	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2514	3.00	0.42	12	0.11	6326.00	45236.00	24500	20240521	-22.45	16130	20240417	17.79	24500	-22.45	20240521	16130	17.79	20240417	24500	-22.45	20240521	16130	17.79	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
31	20241028	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18830	-30	5	-0.16	204325510	10797	11.51	19100	19120	18800	24500	13210	18860	18924.46	7.33	-4352	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2491	2.98	0.42	12	0.08	6326.00	45236.00	24500	20240521	-23.14	16130	20240417	16.74	24500	-23.14	20240521	16130	16.74	20240417	24500	-23.14	20240521	16130	16.74	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
32	20241028	090303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19040	180	2	0.95	45498020	2387	2.54	19100	19120	19000	24500	13210	18860	19063.31	7.33	-299	19793	19326	18863	18396	17933	19560	18630	661	5640	5000	14330	10	1	13228966	2519	3.01	0.42	12	0.02	6326.00	45236.00	24500	20240521	-22.29	16130	20240417	18.04	24500	-22.29	20240521	16130	18.04	20240417	24500	-22.29	20240521	16130	18.04	20240417	1.73	N	011760	5000	661 억	970152	N	N	117	N	N
33	20241025	160302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18860	740	2	4.08	1760755840	93363	568.01	18400	19330	18400	23550	12690	18120	18859.25	7.23	14482	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2495	2.98	0.42	12	0.71	6326.00	45236.00	24500	20240521	-23.02	16130	20240417	16.92	24500	-23.02	20240521	16130	16.92	20240417	24500	-23.02	20240521	16130	16.92	20240417	1.73	N	011760	5000	661 억	956653	N	N	117	N	N
34	20241025	150306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18910	790	2	4.36	1685392590	89374	543.74	18400	19330	18400	23550	12690	18120	18857.75	7.23	13969	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2502	2.99	0.42	12	0.68	6326.00	45236.00	24500	20240521	-22.82	16130	20240417	17.23	24500	-22.82	20240521	16130	17.23	20240417	24500	-22.82	20240521	16130	17.23	20240417	1.73	N	011760	5000	661 억	956653	N	N	0	N	N
35	20241025	140304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18840	720	2	3.97	1562358790	82866	504.14	18400	19330	18400	23550	12690	18120	18854.04	7.23	10870	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2492	2.98	0.42	12	0.63	6326.00	45236.00	24500	20240521	-23.10	16130	20240417	16.80	24500	-23.10	20240521	16130	16.80	20240417	24500	-23.10	20240521	16130	16.80	20240417	1.73	N	011760	5000	661 억	956653	N	N	0	N	N
36	20241025	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18750	630	2	3.48	1453467080	77100	469.06	18400	19330	18400	23550	12690	18120	18851.71	7.23	10159	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2480	2.96	0.41	12	0.58	6326.00	45236.00	24500	20240521	-23.47	16130	20240417	16.24	24500	-23.47	20240521	16130	16.24	20240417	24500	-23.47	20240521	16130	16.24	20240417	1.73	N	011760	5000	661 억	956653	N	N	0	N	N
37	20241025	120305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18770	650	2	3.59	1377377530	73047	444.41	18400	19330	18400	23550	12690	18120	18856.05	7.23	10187	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2483	2.97	0.41	12	0.55	6326.00	45236.00	24500	20240521	-23.39	16130	20240417	16.37	24500	-23.39	20240521	16130	16.37	20240417	24500	-23.39	20240521	16130	16.37	20240417	1.73	N	011760	5000	661 억	956653	N	N	0	N	N
38	20241025	110304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18740	620	2	3.42	1308663430	69379	422.09	18400	19330	18400	23550	12690	18120	18862.53	7.23	10173	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2479	2.96	0.41	12	0.52	6326.00	45236.00	24500	20240521	-23.51	16130	20240417	16.18	24500	-23.51	20240521	16130	16.18	20240417	24500	-23.51	20240521	16130	16.18	20240417	1.73	N	011760	5000	661 억	956653	N	N	0	N	N
39	20241025	100305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18940	820	2	4.53	1045433320	55427	337.21	18400	19330	18400	23550	12690	18120	18861.45	7.23	13375	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2506	2.99	0.42	12	0.42	6326.00	45236.00	24500	20240521	-22.69	16130	20240417	17.42	24500	-22.69	20240521	16130	17.42	20240417	24500	-22.69	20240521	16130	17.42	20240417	1.73	N	011760	5000	661 억	956653	N	N	0	N	N
40	20241025	090304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18780	660	2	3.64	230922100	12245	74.50	18400	19330	18400	23550	12690	18120	18858.48	7.23	2890	18233	18176	18103	18046	17973	18205	18075	661	5430	5000	13770	10	1	13228966	2484	2.97	0.42	12	0.09	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	24500	-23.35	20240521	16130	16.43	20240417	24500	-23.35	20240521	16130	16.43	20240417	1.73	N	011760	5000	661 억	956653	N	N	0	N	N
41	20241024	160301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18120	-140	5	-0.77	296496880	16404	68.49	18110	18160	18030	23700	12790	18260	18074.67	7.26	-4245	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2397	2.86	0.40	12	0.12	6326.00	45236.00	24500	20240521	-26.04	16130	20240417	12.34	24500	-26.04	20240521	16130	12.34	20240417	24500	-26.04	20240521	16130	12.34	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
42	20241024	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18050	-210	5	-1.15	265218380	14674	61.26	18110	18160	18030	23700	12790	18260	18074.03	7.26	-3689	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2388	2.85	0.40	12	0.11	6326.00	45236.00	24500	20240521	-26.33	16130	20240417	11.90	24500	-26.33	20240521	16130	11.90	20240417	24500	-26.33	20240521	16130	11.90	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
43	20241024	140302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18070	-190	5	-1.04	165036110	9127	38.11	18110	18160	18030	23700	12790	18260	18082.19	7.26	-3620	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2390	2.86	0.40	12	0.07	6326.00	45236.00	24500	20240521	-26.24	16130	20240417	12.03	24500	-26.24	20240521	16130	12.03	20240417	24500	-26.24	20240521	16130	12.03	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
44	20241024	130303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18080	-180	5	-0.99	129275510	7147	29.84	18110	18160	18030	23700	12790	18260	18088.08	7.26	-3133	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2392	2.86	0.40	12	0.05	6326.00	45236.00	24500	20240521	-26.20	16130	20240417	12.09	24500	-26.20	20240521	16130	12.09	20240417	24500	-26.20	20240521	16130	12.09	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
45	20241024	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18110	-150	5	-0.82	116840020	6460	26.97	18110	18160	18030	23700	12790	18260	18086.69	7.26	-2987	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2396	2.86	0.40	12	0.05	6326.00	45236.00	24500	20240521	-26.08	16130	20240417	12.28	24500	-26.08	20240521	16130	12.28	20240417	24500	-26.08	20240521	16130	12.28	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
46	20241024	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18160	-100	5	-0.55	109282540	6043	25.23	18110	18160	18030	23700	12790	18260	18084.15	7.26	-2835	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2402	2.87	0.40	12	0.05	6326.00	45236.00	24500	20240521	-25.88	16130	20240417	12.59	24500	-25.88	20240521	16130	12.59	20240417	24500	-25.88	20240521	16130	12.59	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
47	20241024	100303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18130	-130	5	-0.71	79756840	4412	18.42	18110	18140	18030	23700	12790	18260	18077.25	7.26	-2372	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2398	2.87	0.40	12	0.03	6326.00	45236.00	24500	20240521	-26.00	16130	20240417	12.40	24500	-26.00	20240521	16130	12.40	20240417	24500	-26.00	20240521	16130	12.40	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
48	20241024	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18110	-150	5	-0.82	851170	47	0.20	18110	18110	18110	23700	12790	18260	18110.00	7.26	-9	18446	18352	18206	18112	17966	18400	18160	661	5440	5000	13870	10	1	13228966	2396	2.86	0.40	12	0.00	6326.00	45236.00	24500	20240521	-26.08	16130	20240417	12.28	24500	-26.08	20240521	16130	12.28	20240417	24500	-26.08	20240521	16130	12.28	20240417	1.78	N	011760	5000	661 억	960577	N	N	0	N	N
49	20241023	160304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18260	50	2	0.27	435967080	23952	90.63	18230	18300	18060	23650	12750	18210	18201.70	7.24	2134	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2416	2.89	0.40	12	0.18	6326.00	45236.00	24500	20240521	-25.47	16130	20240417	13.21	24500	-25.47	20240521	16130	13.21	20240417	24500	-25.47	20240521	16130	13.21	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
50	20241023	150306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18180	-30	5	-0.16	408047040	22421	84.83	18230	18300	18060	23650	12750	18210	18199.32	7.24	2550	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2405	2.87	0.40	12	0.17	6326.00	45236.00	24500	20240521	-25.80	16130	20240417	12.71	24500	-25.80	20240521	16130	12.71	20240417	24500	-25.80	20240521	16130	12.71	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
51	20241023	140307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18210	0	3	0.00	332150300	18251	69.06	18230	18300	18060	23650	12750	18210	18199.02	7.24	1277	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2409	2.88	0.40	12	0.14	6326.00	45236.00	24500	20240521	-25.67	16130	20240417	12.90	24500	-25.67	20240521	16130	12.90	20240417	24500	-25.67	20240521	16130	12.90	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
52	20241023	130304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18250	40	2	0.22	248060640	13636	51.59	18230	18300	18060	23650	12750	18210	18191.60	7.24	1009	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2414	2.88	0.40	12	0.10	6326.00	45236.00	24500	20240521	-25.51	16130	20240417	13.14	24500	-25.51	20240521	16130	13.14	20240417	24500	-25.51	20240521	16130	13.14	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
53	20241023	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18180	-30	5	-0.16	144167080	7938	30.04	18230	18300	18060	23650	12750	18210	18161.64	7.24	768	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2405	2.87	0.40	12	0.06	6326.00	45236.00	24500	20240521	-25.80	16130	20240417	12.71	24500	-25.80	20240521	16130	12.71	20240417	24500	-25.80	20240521	16130	12.71	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
54	20241023	110302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18250	40	2	0.22	124941310	6882	26.04	18230	18300	18060	23650	12750	18210	18154.80	7.24	815	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2414	2.88	0.40	12	0.05	6326.00	45236.00	24500	20240521	-25.51	16130	20240417	13.14	24500	-25.51	20240521	16130	13.14	20240417	24500	-25.51	20240521	16130	13.14	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
55	20241023	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18250	40	2	0.22	70080160	3864	14.62	18230	18300	18060	23650	12750	18210	18136.69	7.24	513	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2414	2.88	0.40	12	0.03	6326.00	45236.00	24500	20240521	-25.51	16130	20240417	13.14	24500	-25.51	20240521	16130	13.14	20240417	24500	-25.51	20240521	16130	13.14	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
56	20241023	090302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18060	-150	5	-0.82	9266010	511	1.93	18230	18230	18060	23650	12750	18210	18133.09	7.24	-85	18596	18402	18206	18012	17816	18305	17915	661	5440	5000	13830	10	1	13228966	2389	2.85	0.40	12	0.00	6326.00	45236.00	24500	20240521	-26.29	16130	20240417	11.97	24500	-26.29	20240521	16130	11.97	20240417	24500	-26.29	20240521	16130	11.97	20240417	1.78	N	011760	5000	661 억	957200	N	N	0	N	N
57	20241022	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18210	-120	5	-0.65	479938580	26429	113.99	18340	18400	18010	23800	12840	18330	18159.54	7.28	-5723	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2409	2.88	0.40	12	0.20	6326.00	45236.00	24500	20240521	-25.67	16130	20240417	12.90	24500	-25.67	20240521	16130	12.90	20240417	24500	-25.67	20240521	16130	12.90	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
58	20241022	150303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18210	-120	5	-0.65	459104210	25285	109.06	18340	18400	18010	23800	12840	18330	18157.18	7.28	-5881	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2409	2.88	0.40	12	0.19	6326.00	45236.00	24500	20240521	-25.67	16130	20240417	12.90	24500	-25.67	20240521	16130	12.90	20240417	24500	-25.67	20240521	16130	12.90	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
59	20241022	140304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18180	-150	5	-0.82	410457800	22611	97.52	18340	18400	18010	23800	12840	18330	18153.01	7.28	-5769	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2405	2.87	0.40	12	0.17	6326.00	45236.00	24500	20240521	-25.80	16130	20240417	12.71	24500	-25.80	20240521	16130	12.71	20240417	24500	-25.80	20240521	16130	12.71	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
60	20241022	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18170	-160	5	-0.87	392754350	21637	93.32	18340	18400	18010	23800	12840	18330	18151.98	7.28	-5891	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2404	2.87	0.40	12	0.16	6326.00	45236.00	24500	20240521	-25.84	16130	20240417	12.65	24500	-25.84	20240521	16130	12.65	20240417	24500	-25.84	20240521	16130	12.65	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
61	20241022	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18170	-160	5	-0.87	347719400	19157	82.63	18340	18400	18010	23800	12840	18330	18151.04	7.28	-5992	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2404	2.87	0.40	12	0.14	6326.00	45236.00	24500	20240521	-25.84	16130	20240417	12.65	24500	-25.84	20240521	16130	12.65	20240417	24500	-25.84	20240521	16130	12.65	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
62	20241022	110301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18130	-200	5	-1.09	321956260	17737	76.50	18340	18400	18010	23800	12840	18330	18151.68	7.28	-5633	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2398	2.87	0.40	12	0.13	6326.00	45236.00	24500	20240521	-26.00	16130	20240417	12.40	24500	-26.00	20240521	16130	12.40	20240417	24500	-26.00	20240521	16130	12.40	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
63	20241022	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18050	-280	5	-1.53	182337140	10025	43.24	18340	18400	18010	23800	12840	18330	18188.24	7.28	-5728	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2388	2.85	0.40	12	0.08	6326.00	45236.00	24500	20240521	-26.33	16130	20240417	11.90	24500	-26.33	20240521	16130	11.90	20240417	24500	-26.33	20240521	16130	11.90	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
64	20241022	090302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18340	10	2	0.05	2622620	143	0.62	18340	18340	18340	23800	12840	18330	18340.00	7.28	-32	18610	18470	18240	18100	17870	18540	18170	661	5470	5000	13930	10	1	13228966	2426	2.90	0.41	12	0.00	6326.00	45236.00	24500	20240521	-25.14	16130	20240417	13.70	24500	-25.14	20240521	16130	13.70	20240417	24500	-25.14	20240521	16130	13.70	20240417	1.78	N	011760	5000	661 억	962803	N	N	2	N	N
65	20241021	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18330	110	2	0.60	421857280	23165	53.12	18010	18380	18010	23650	12760	18220	18210.98	7.25	1893	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2425	2.90	0.41	12	0.18	6326.00	45236.00	24500	20240521	-25.18	16130	20240417	13.64	24500	-25.18	20240521	16130	13.64	20240417	24500	-25.18	20240521	16130	13.64	20240417	1.78	N	011760	5000	661 억	959633	N	N	2	N	N
66	20241021	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18370	150	2	0.82	403473440	22161	50.82	18010	18380	18010	23650	12760	18220	18206.46	7.25	1815	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2430	2.90	0.41	12	0.17	6326.00	45236.00	24500	20240521	-25.02	16130	20240417	13.89	24500	-25.02	20240521	16130	13.89	20240417	24500	-25.02	20240521	16130	13.89	20240417	1.78	N	011760	5000	661 억	959633	N	N	0	N	N
67	20241021	140302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18280	60	2	0.33	322648470	17747	40.70	18010	18310	18010	23650	12760	18220	18180.45	7.25	720	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2418	2.89	0.40	12	0.13	6326.00	45236.00	24500	20240521	-25.39	16130	20240417	13.33	24500	-25.39	20240521	16130	13.33	20240417	24500	-25.39	20240521	16130	13.33	20240417	1.78	N	011760	5000	661 억	959633	N	N	0	N	N
68	20241021	130300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18230	10	2	0.05	278730210	15342	35.18	18010	18270	18010	23650	12760	18220	18167.79	7.25	635	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2412	2.88	0.40	12	0.12	6326.00	45236.00	24500	20240521	-25.59	16130	20240417	13.02	24500	-25.59	20240521	16130	13.02	20240417	24500	-25.59	20240521	16130	13.02	20240417	1.78	N	011760	5000	661 억	959633	N	N	0	N	N
69	20241021	120301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18230	10	2	0.05	246128190	13554	31.08	18010	18270	18010	23650	12760	18220	18159.08	7.25	1192	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2412	2.88	0.40	12	0.10	6326.00	45236.00	24500	20240521	-25.59	16130	20240417	13.02	24500	-25.59	20240521	16130	13.02	20240417	24500	-25.59	20240521	16130	13.02	20240417	1.78	N	011760	5000	661 억	959633	N	N	0	N	N
70	20241021	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18220	0	3	0.00	220207270	12132	27.82	18010	18270	18010	23650	12760	18220	18150.95	7.25	1514	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2410	2.88	0.40	12	0.09	6326.00	45236.00	24500	20240521	-25.63	16130	20240417	12.96	24500	-25.63	20240521	16130	12.96	20240417	24500	-25.63	20240521	16130	12.96	20240417	1.78	N	011760	5000	661 억	959633	N	N	0	N	N
71	20241021	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18150	-70	5	-0.38	151294320	8348	19.14	18010	18270	18010	23650	12760	18220	18123.42	7.25	1540	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2401	2.87	0.40	12	0.06	6326.00	45236.00	24500	20240521	-25.92	16130	20240417	12.52	24500	-25.92	20240521	16130	12.52	20240417	24500	-25.92	20240521	16130	12.52	20240417	1.78	N	011760	5000	661 억	959633	N	N	0	N	N
72	20241021	090259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18250	30	2	0.16	49371940	2740	6.28	18010	18250	18010	23650	12760	18220	18018.96	7.25	347	18780	18500	18310	18030	17840	18405	17935	661	5430	5000	13840	10	1	13228966	2414	2.88	0.40	12	0.02	6326.00	45236.00	24500	20240521	-25.51	16130	20240417	13.14	24500	-25.51	20240521	16130	13.14	20240417	24500	-25.51	20240521	16130	13.14	20240417	1.78	N	011760	5000	661 억	959633	N	N	0	N	N
73	20241018	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18220	-370	5	-1.99	793510690	43470	305.78	18590	18590	18120	24150	13020	18590	18254.21	7.34	-7727	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2410	2.88	0.40	12	0.33	6326.00	45236.00	24500	20240521	-25.63	16130	20240417	12.96	24500	-25.63	20240521	16130	12.96	20240417	24500	-25.63	20240521	16130	12.96	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
74	20241018	150304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18230	-360	5	-1.94	758852370	41566	292.39	18590	18590	18120	24150	13020	18590	18256.56	7.34	-7728	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2412	2.88	0.40	12	0.31	6326.00	45236.00	24500	20240521	-25.59	16130	20240417	13.02	24500	-25.59	20240521	16130	13.02	20240417	24500	-25.59	20240521	16130	13.02	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
75	20241018	140310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18210	-380	5	-2.04	703971900	38551	271.18	18590	18590	18120	24150	13020	18590	18260.79	7.34	-7798	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2409	2.88	0.40	12	0.29	6326.00	45236.00	24500	20240521	-25.67	16130	20240417	12.90	24500	-25.67	20240521	16130	12.90	20240417	24500	-25.67	20240521	16130	12.90	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
76	20241018	130301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18170	-420	5	-2.26	642739610	35181	247.47	18590	18590	18170	24150	13020	18590	18269.51	7.34	-7483	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2404	2.87	0.40	12	0.27	6326.00	45236.00	24500	20240521	-25.84	16130	20240417	12.65	24500	-25.84	20240521	16130	12.65	20240417	24500	-25.84	20240521	16130	12.65	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
77	20241018	120306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18220	-370	5	-1.99	504838100	27614	194.25	18590	18590	18180	24150	13020	18590	18281.96	7.34	-5985	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2410	2.88	0.40	12	0.21	6326.00	45236.00	24500	20240521	-25.63	16130	20240417	12.96	24500	-25.63	20240521	16130	12.96	20240417	24500	-25.63	20240521	16130	12.96	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
78	20241018	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18300	-290	5	-1.56	397194970	21703	152.67	18590	18590	18200	24150	13020	18590	18301.39	7.34	-3895	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2421	2.89	0.40	12	0.16	6326.00	45236.00	24500	20240521	-25.31	16130	20240417	13.45	24500	-25.31	20240521	16130	13.45	20240417	24500	-25.31	20240521	16130	13.45	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
79	20241018	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18320	-270	5	-1.45	155757130	8474	59.61	18590	18590	18310	24150	13020	18590	18380.59	7.34	-3753	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2424	2.90	0.40	12	0.06	6326.00	45236.00	24500	20240521	-25.22	16130	20240417	13.58	24500	-25.22	20240521	16130	13.58	20240417	24500	-25.22	20240521	16130	13.58	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
80	20241018	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18580	-10	5	-0.05	260140	14	0.10	18590	18590	18580	24150	13020	18590	18581.43	7.34	-12	18870	18730	18580	18440	18290	18655	18365	661	5560	5000	14120	10	1	13228966	2458	2.94	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.16	16130	20240417	15.19	24500	-24.16	20240521	16130	15.19	20240417	24500	-24.16	20240521	16130	15.19	20240417	1.78	N	011760	5000	661 억	970526	N	N	3	N	N
81	20241017	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18590	-100	5	-0.54	263094100	14207	98.68	18690	18720	18430	24250	13090	18690	18518.47	7.37	-5033	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2459	2.94	0.41	12	0.11	6326.00	45236.00	24500	20240521	-24.12	16130	20240417	15.25	24500	-24.12	20240521	16130	15.25	20240417	24500	-24.12	20240521	16130	15.25	20240417	1.80	N	011760	5000	661 억	975092	N	N	3	N	N
82	20241017	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18490	-200	5	-1.07	220300320	11894	82.61	18690	18720	18430	24250	13090	18690	18521.97	7.37	-4054	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2446	2.92	0.41	12	0.09	6326.00	45236.00	24500	20240521	-24.53	16130	20240417	14.63	24500	-24.53	20240521	16130	14.63	20240417	24500	-24.53	20240521	16130	14.63	20240417	1.80	N	011760	5000	661 억	975092	N	N	0	N	N
83	20241017	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18460	-230	5	-1.23	197565530	10663	74.06	18690	18720	18430	24250	13090	18690	18528.14	7.37	-3750	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2442	2.92	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.65	16130	20240417	14.45	24500	-24.65	20240521	16130	14.45	20240417	24500	-24.65	20240521	16130	14.45	20240417	1.80	N	011760	5000	661 억	975092	N	N	0	N	N
84	20241017	130300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18460	-230	5	-1.23	174825380	9432	65.51	18690	18720	18430	24250	13090	18690	18535.35	7.37	-3261	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2442	2.92	0.41	12	0.07	6326.00	45236.00	24500	20240521	-24.65	16130	20240417	14.45	24500	-24.65	20240521	16130	14.45	20240417	24500	-24.65	20240521	16130	14.45	20240417	1.80	N	011760	5000	661 억	975092	N	N	0	N	N
85	20241017	120300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	-190	5	-1.02	156400780	8434	58.58	18690	18720	18440	24250	13090	18690	18544.08	7.37	-2498	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2447	2.92	0.41	12	0.06	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.80	N	011760	5000	661 억	975092	N	N	0	N	N
86	20241017	110301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18510	-180	5	-0.96	102682150	5530	38.41	18690	18720	18500	24250	13090	18690	18568.20	7.37	-1162	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2449	2.93	0.41	12	0.04	6326.00	45236.00	24500	20240521	-24.45	16130	20240417	14.76	24500	-24.45	20240521	16130	14.76	20240417	24500	-24.45	20240521	16130	14.76	20240417	1.80	N	011760	5000	661 억	975092	N	N	0	N	N
87	20241017	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18590	-100	5	-0.54	35023370	1884	13.09	18690	18720	18550	24250	13090	18690	18589.90	7.37	-354	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2459	2.94	0.41	12	0.01	6326.00	45236.00	24500	20240521	-24.12	16130	20240417	15.25	24500	-24.12	20240521	16130	15.25	20240417	24500	-24.12	20240521	16130	15.25	20240417	1.80	N	011760	5000	661 억	975092	N	N	0	N	N
88	20241017	090259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18690	0	3	0.00	280340	15	0.10	18690	18690	18680	24250	13090	18690	18689.33	7.37	-4	19036	18862	18746	18572	18456	18805	18515	661	5560	5000	14200	10	1	13228966	2472	2.95	0.41	12	0.00	6326.00	45236.00	24500	20240521	-23.71	16130	20240417	15.87	24500	-23.71	20240521	16130	15.87	20240417	24500	-23.71	20240521	16130	15.87	20240417	1.80	N	011760	5000	661 억	975092	N	N	0	N	N
89	20241016	160258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18690	-250	5	-1.32	265705260	14185	68.31	18920	18920	18630	24600	13260	18940	18731.43	7.40	-4097	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2472	2.95	0.41	12	0.11	6326.00	45236.00	24500	20240521	-23.71	16130	20240417	15.87	24500	-23.71	20240521	16130	15.87	20240417	24500	-23.71	20240521	16130	15.87	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
90	20241016	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18670	-270	5	-1.43	214516320	11440	55.09	18920	18920	18640	24600	13260	18940	18751.43	7.40	-3429	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2470	2.95	0.41	12	0.09	6326.00	45236.00	24500	20240521	-23.80	16130	20240417	15.75	24500	-23.80	20240521	16130	15.75	20240417	24500	-23.80	20240521	16130	15.75	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
91	20241016	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18680	-260	5	-1.37	192893550	10281	49.51	18920	18920	18650	24600	13260	18940	18762.14	7.40	-2929	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2471	2.95	0.41	12	0.08	6326.00	45236.00	24500	20240521	-23.76	16130	20240417	15.81	24500	-23.76	20240521	16130	15.81	20240417	24500	-23.76	20240521	16130	15.81	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
92	20241016	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18780	-160	5	-0.84	137010020	7296	35.13	18920	18920	18730	24600	13260	18940	18778.79	7.40	-1398	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2484	2.97	0.42	12	0.06	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	24500	-23.35	20240521	16130	16.43	20240417	24500	-23.35	20240521	16130	16.43	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
93	20241016	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18810	-130	5	-0.69	101858830	5422	26.11	18920	18920	18760	24600	13260	18940	18786.21	7.40	-343	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2488	2.97	0.42	12	0.04	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	24500	-23.22	20240521	16130	16.62	20240417	24500	-23.22	20240521	16130	16.62	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
94	20241016	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18810	-130	5	-0.69	63920290	3403	16.39	18920	18920	18760	24600	13260	18940	18783.51	7.40	-124	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2488	2.97	0.42	12	0.03	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	24500	-23.22	20240521	16130	16.62	20240417	24500	-23.22	20240521	16130	16.62	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
95	20241016	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18830	-110	5	-0.58	50193350	2673	12.87	18920	18920	18760	24600	13260	18940	18777.91	7.40	269	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2491	2.98	0.42	12	0.02	6326.00	45236.00	24500	20240521	-23.14	16130	20240417	16.74	24500	-23.14	20240521	16130	16.74	20240417	24500	-23.14	20240521	16130	16.74	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
96	20241016	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18920	-20	5	-0.11	1131960	60	0.29	18920	18920	18800	24600	13260	18940	18866.00	7.40	-9	19206	19072	18806	18672	18406	19140	18740	661	5660	5000	14390	10	1	13228966	2503	2.99	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.78	16130	20240417	17.30	24500	-22.78	20240521	16130	17.30	20240417	24500	-22.78	20240521	16130	17.30	20240417	1.81	N	011760	5000	661 억	979543	N	N	10	N	N
97	20241015	160257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18940	310	2	1.66	390472230	20752	87.97	18540	18940	18540	24200	13050	18630	18815.91	7.37	4001	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2506	2.99	0.42	12	0.16	6326.00	45236.00	24500	20240521	-22.69	16130	20240417	17.42	24500	-22.69	20240521	16130	17.42	20240417	24500	-22.69	20240521	16130	17.42	20240417	1.81	N	011760	5000	661 억	975470	N	N	10	N	N
98	20241015	150259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18920	290	2	1.56	373794600	19871	84.23	18540	18930	18540	24200	13050	18630	18811.06	7.37	4006	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2503	2.99	0.42	12	0.15	6326.00	45236.00	24500	20240521	-22.78	16130	20240417	17.30	24500	-22.78	20240521	16130	17.30	20240417	24500	-22.78	20240521	16130	17.30	20240417	1.81	N	011760	5000	661 억	975470	N	N	6	N	N
99	20241015	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18900	270	2	1.45	301721340	16057	68.06	18540	18920	18540	24200	13050	18630	18790.64	7.37	4481	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2500	2.99	0.42	12	0.12	6326.00	45236.00	24500	20240521	-22.86	16130	20240417	17.17	24500	-22.86	20240521	16130	17.17	20240417	24500	-22.86	20240521	16130	17.17	20240417	1.81	N	011760	5000	661 억	975470	N	N	6	N	N
100	20241015	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18840	210	2	1.13	257771860	13731	58.20	18540	18880	18540	24200	13050	18630	18772.99	7.37	3997	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2492	2.98	0.42	12	0.10	6326.00	45236.00	24500	20240521	-23.10	16130	20240417	16.80	24500	-23.10	20240521	16130	16.80	20240417	24500	-23.10	20240521	16130	16.80	20240417	1.81	N	011760	5000	661 억	975470	N	N	6	N	N
101	20241015	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18820	190	2	1.02	201253370	10732	45.49	18540	18880	18540	24200	13050	18630	18752.64	7.37	2904	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2490	2.98	0.42	12	0.08	6326.00	45236.00	24500	20240521	-23.18	16130	20240417	16.68	24500	-23.18	20240521	16130	16.68	20240417	24500	-23.18	20240521	16130	16.68	20240417	1.81	N	011760	5000	661 억	975470	N	N	6	N	N
102	20241015	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18700	70	2	0.38	77122390	4137	17.54	18540	18760	18540	24200	13050	18630	18642.11	7.37	287	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2474	2.96	0.41	12	0.03	6326.00	45236.00	24500	20240521	-23.67	16130	20240417	15.93	24500	-23.67	20240521	16130	15.93	20240417	24500	-23.67	20240521	16130	15.93	20240417	1.81	N	011760	5000	661 억	975470	N	N	6	N	N
103	20241015	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18670	40	2	0.21	51478070	2766	11.72	18540	18760	18540	24200	13050	18630	18611.02	7.37	189	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2470	2.95	0.41	12	0.02	6326.00	45236.00	24500	20240521	-23.80	16130	20240417	15.75	24500	-23.80	20240521	16130	15.75	20240417	24500	-23.80	20240521	16130	15.75	20240417	1.81	N	011760	5000	661 억	975470	N	N	6	N	N
104	20241015	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18630	0	3	0.00	1354770	73	0.31	18540	18630	18540	24200	13050	18630	18558.49	7.37	-16	18943	18786	18543	18386	18143	18865	18465	661	5570	5000	14150	10	1	13228966	2465	2.94	0.41	12	0.00	6326.00	45236.00	24500	20240521	-23.96	16130	20240417	15.50	24500	-23.96	20240521	16130	15.50	20240417	24500	-23.96	20240521	16130	15.50	20240417	1.81	N	011760	5000	661 억	975470	N	N	6	N	N
105	20241014	160253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18630	250	2	1.36	435660370	23591	145.50	18380	18700	18300	23850	12870	18380	18467.15	7.33	6911	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2465	2.94	0.41	12	0.18	6326.00	45236.00	24500	20240521	-23.96	16130	20240417	15.50	24500	-23.96	20240521	16130	15.50	20240417	24500	-23.96	20240521	16130	15.50	20240417	1.82	N	011760	5000	661 억	970279	N	N	6	N	N
106	20241014	150254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18690	310	2	1.69	423629990	22944	141.51	18380	18700	18300	23850	12870	18380	18463.65	7.33	6831	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2472	2.95	0.41	12	0.17	6326.00	45236.00	24500	20240521	-23.71	16130	20240417	15.87	24500	-23.71	20240521	16130	15.87	20240417	24500	-23.71	20240521	16130	15.87	20240417	1.82	N	011760	5000	661 억	970279	N	N	0	N	N
107	20241014	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18620	240	2	1.31	379665910	20581	126.93	18380	18660	18300	23850	12870	18380	18447.40	7.33	6019	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2463	2.94	0.41	12	0.16	6326.00	45236.00	24500	20240521	-24.00	16130	20240417	15.44	24500	-24.00	20240521	16130	15.44	20240417	24500	-24.00	20240521	16130	15.44	20240417	1.82	N	011760	5000	661 억	970279	N	N	0	N	N
108	20241014	130255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18600	220	2	1.20	311034490	16891	104.18	18380	18660	18300	23850	12870	18380	18414.21	7.33	3897	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2461	2.94	0.41	12	0.13	6326.00	45236.00	24500	20240521	-24.08	16130	20240417	15.31	24500	-24.08	20240521	16130	15.31	20240417	24500	-24.08	20240521	16130	15.31	20240417	1.82	N	011760	5000	661 억	970279	N	N	0	N	N
109	20241014	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18400	20	2	0.11	233044420	12688	78.25	18380	18490	18300	23850	12870	18380	18367.31	7.33	1084	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2434	2.91	0.41	12	0.10	6326.00	45236.00	24500	20240521	-24.90	16130	20240417	14.07	24500	-24.90	20240521	16130	14.07	20240417	24500	-24.90	20240521	16130	14.07	20240417	1.82	N	011760	5000	661 억	970279	N	N	0	N	N
110	20241014	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18390	10	2	0.05	202962030	11053	68.17	18380	18490	18300	23850	12870	18380	18362.62	7.33	163	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2433	2.91	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.94	16130	20240417	14.01	24500	-24.94	20240521	16130	14.01	20240417	24500	-24.94	20240521	16130	14.01	20240417	1.82	N	011760	5000	661 억	970279	N	N	0	N	N
111	20241014	100254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18410	30	2	0.16	133951650	7306	45.06	18380	18490	18300	23850	12870	18380	18334.47	7.33	198	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2435	2.91	0.41	12	0.06	6326.00	45236.00	24500	20240521	-24.86	16130	20240417	14.14	24500	-24.86	20240521	16130	14.14	20240417	24500	-24.86	20240521	16130	14.14	20240417	1.82	N	011760	5000	661 억	970279	N	N	0	N	N
112	20241014	090256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18370	-10	5	-0.05	3528840	192	1.18	18380	18380	18370	23850	12870	18380	18379.38	7.33	9	18826	18602	18476	18252	18126	18540	18190	661	5470	5000	13960	10	1	13228966	2430	2.90	0.41	12	0.00	6326.00	45236.00	24500	20240521	-25.02	16130	20240417	13.89	24500	-25.02	20240521	16130	13.89	20240417	24500	-25.02	20240521	16130	13.89	20240417	1.82	N	011760	5000	661 억	970279	N	N	0	N	N
113	20241011	160250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18380	-180	5	-0.97	299180370	16208	145.66	18700	18700	18350	24100	13000	18560	18458.83	7.36	-4180	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2431	2.91	0.41	12	0.12	6326.00	45236.00	24500	20240521	-24.98	16130	20240417	13.95	24500	-24.98	20240521	16130	13.95	20240417	24500	-24.98	20240521	16130	13.95	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
114	20241011	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18400	-160	5	-0.86	261782650	14172	127.37	18700	18700	18370	24100	13000	18560	18471.82	7.36	-3557	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2434	2.91	0.41	12	0.11	6326.00	45236.00	24500	20240521	-24.90	16130	20240417	14.07	24500	-24.90	20240521	16130	14.07	20240417	24500	-24.90	20240521	16130	14.07	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
115	20241011	140254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18390	-170	5	-0.92	228255250	12351	111.00	18700	18700	18370	24100	13000	18560	18480.71	7.36	-2652	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2433	2.91	0.41	12	0.09	6326.00	45236.00	24500	20240521	-24.94	16130	20240417	14.01	24500	-24.94	20240521	16130	14.01	20240417	24500	-24.94	20240521	16130	14.01	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
116	20241011	130254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18490	-70	5	-0.38	210357510	11379	102.26	18700	18700	18370	24100	13000	18560	18486.47	7.36	-1723	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2446	2.92	0.41	12	0.09	6326.00	45236.00	24500	20240521	-24.53	16130	20240417	14.63	24500	-24.53	20240521	16130	14.63	20240417	24500	-24.53	20240521	16130	14.63	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
117	20241011	120253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18400	-160	5	-0.86	199984700	10816	97.20	18700	18700	18370	24100	13000	18560	18489.71	7.36	-1263	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2434	2.91	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.90	16130	20240417	14.07	24500	-24.90	20240521	16130	14.07	20240417	24500	-24.90	20240521	16130	14.07	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
118	20241011	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18440	-120	5	-0.65	143740740	7761	69.75	18700	18700	18420	24100	13000	18560	18520.90	7.36	-616	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2439	2.91	0.41	12	0.06	6326.00	45236.00	24500	20240521	-24.73	16130	20240417	14.32	24500	-24.73	20240521	16130	14.32	20240417	24500	-24.73	20240521	16130	14.32	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
119	20241011	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18450	-110	5	-0.59	112784830	6083	54.67	18700	18700	18420	24100	13000	18560	18540.99	7.36	-272	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2441	2.92	0.41	12	0.05	6326.00	45236.00	24500	20240521	-24.69	16130	20240417	14.38	24500	-24.69	20240521	16130	14.38	20240417	24500	-24.69	20240521	16130	14.38	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
120	20241011	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18560	0	3	0.00	8914200	478	4.30	18700	18700	18560	24100	13000	18560	18648.95	7.36	-274	18766	18662	18576	18472	18386	18715	18525	661	5540	5000	14100	10	1	13228966	2455	2.93	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.24	16130	20240417	15.07	24500	-24.24	20240521	16130	15.07	20240417	24500	-24.24	20240521	16130	15.07	20240417	1.84	N	011760	5000	661 억	974008	N	N	0	N	N
121	20241010	160258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18560	60	2	0.32	204667130	11024	73.59	18490	18680	18490	24050	12950	18500	18565.60	7.39	-3326	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2455	2.93	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.24	16130	20240417	15.07	24500	-24.24	20240521	16130	15.07	20240417	24500	-24.24	20240521	16130	15.07	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
122	20241010	150303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18510	10	2	0.05	191530530	10315	68.85	18490	18680	18490	24050	12950	18500	18568.16	7.39	-3227	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2449	2.93	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.45	16130	20240417	14.76	24500	-24.45	20240521	16130	14.76	20240417	24500	-24.45	20240521	16130	14.76	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
123	20241010	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18540	40	2	0.22	144919660	7800	52.07	18490	18680	18490	24050	12950	18500	18579.44	7.39	-1978	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2453	2.93	0.41	12	0.06	6326.00	45236.00	24500	20240521	-24.33	16130	20240417	14.94	24500	-24.33	20240521	16130	14.94	20240417	24500	-24.33	20240521	16130	14.94	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
124	20241010	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18570	70	2	0.38	123453910	6643	44.34	18490	18680	18490	24050	12950	18500	18584.06	7.39	-1670	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2457	2.94	0.41	12	0.05	6326.00	45236.00	24500	20240521	-24.20	16130	20240417	15.13	24500	-24.20	20240521	16130	15.13	20240417	24500	-24.20	20240521	16130	15.13	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
125	20241010	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18540	40	2	0.22	114173200	6143	41.01	18490	18680	18490	24050	12950	18500	18585.90	7.39	-1318	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2453	2.93	0.41	12	0.05	6326.00	45236.00	24500	20240521	-24.33	16130	20240417	14.94	24500	-24.33	20240521	16130	14.94	20240417	24500	-24.33	20240521	16130	14.94	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
126	20241010	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18560	60	2	0.32	97670870	5254	35.07	18490	18680	18490	24050	12950	18500	18589.81	7.39	-843	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2455	2.93	0.41	12	0.04	6326.00	45236.00	24500	20240521	-24.24	16130	20240417	15.07	24500	-24.24	20240521	16130	15.07	20240417	24500	-24.24	20240521	16130	15.07	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
127	20241010	100259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18580	80	2	0.43	85560940	4600	30.71	18490	18680	18490	24050	12950	18500	18600.20	7.39	-770	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2458	2.94	0.41	12	0.03	6326.00	45236.00	24500	20240521	-24.16	16130	20240417	15.19	24500	-24.16	20240521	16130	15.19	20240417	24500	-24.16	20240521	16130	15.19	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
128	20241010	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	0	3	0.00	11784010	637	4.25	18490	18500	18490	24050	12950	18500	18499.23	7.39	579	18873	18686	18493	18306	18113	18780	18400	661	5550	5000	14060	10	1	13228966	2447	2.92	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.83	N	011760	5000	661 억	977357	N	N	0	N	N
129	20241008	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	60	2	0.33	275515770	14860	87.06	18450	18680	18300	23950	12910	18440	18540.77	7.42	-4187	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2447	2.92	0.41	12	0.11	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
130	20241008	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18540	100	2	0.54	237602350	12811	75.05	18450	18680	18300	23950	12910	18440	18546.74	7.42	-3141	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2453	2.93	0.41	12	0.10	6326.00	45236.00	24500	20240521	-24.33	16130	20240417	14.94	24500	-24.33	20240521	16130	14.94	20240417	24500	-24.33	20240521	16130	14.94	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
131	20241008	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18640	200	2	1.08	208075080	11221	65.74	18450	18680	18300	23950	12910	18440	18543.36	7.42	-2413	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2466	2.95	0.41	12	0.08	6326.00	45236.00	24500	20240521	-23.92	16130	20240417	15.56	24500	-23.92	20240521	16130	15.56	20240417	24500	-23.92	20240521	16130	15.56	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
132	20241008	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18600	160	2	0.87	183082140	9878	57.87	18450	18600	18300	23950	12910	18440	18534.33	7.42	-2108	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2461	2.94	0.41	12	0.07	6326.00	45236.00	24500	20240521	-24.08	16130	20240417	15.31	24500	-24.08	20240521	16130	15.31	20240417	24500	-24.08	20240521	16130	15.31	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
133	20241008	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18580	140	2	0.76	117701820	6358	37.25	18450	18600	18300	23950	12910	18440	18512.40	7.42	-1691	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2458	2.94	0.41	12	0.05	6326.00	45236.00	24500	20240521	-24.16	16130	20240417	15.19	24500	-24.16	20240521	16130	15.19	20240417	24500	-24.16	20240521	16130	15.19	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
134	20241008	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18520	80	2	0.43	98039940	5296	31.03	18450	18600	18300	23950	12910	18440	18512.07	7.42	-869	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2450	2.93	0.41	12	0.04	6326.00	45236.00	24500	20240521	-24.41	16130	20240417	14.82	24500	-24.41	20240521	16130	14.82	20240417	24500	-24.41	20240521	16130	14.82	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
135	20241008	100259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	60	2	0.33	38550140	2091	12.25	18450	18500	18300	23950	12910	18440	18436.22	7.42	-256	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2447	2.92	0.41	12	0.02	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
136	20241008	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18450	10	2	0.05	553500	30	0.18	18450	18450	18450	23950	12910	18440	18450.00	7.42	-10	18700	18570	18360	18230	18020	18635	18295	661	5510	5000	14010	10	1	13228966	2441	2.92	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.69	16130	20240417	14.38	24500	-24.69	20240521	16130	14.38	20240417	24500	-24.69	20240521	16130	14.38	20240417	1.83	N	011760	5000	661 억	981012	N	N	0	N	N
137	20241007	160257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18440	340	2	1.88	313693290	17068	89.73	18300	18490	18150	23500	12670	18100	18379.05	7.35	6779	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2439	2.91	0.41	12	0.13	6326.00	45236.00	24500	20240521	-24.73	16130	20240417	14.32	24500	-24.73	20240521	16130	14.32	20240417	24500	-24.73	20240521	16130	14.32	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
138	20241007	150255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18420	320	2	1.77	297230600	16175	85.03	18300	18490	18150	23500	12670	18100	18375.96	7.35	6470	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2437	2.91	0.41	12	0.12	6326.00	45236.00	24500	20240521	-24.82	16130	20240417	14.20	24500	-24.82	20240521	16130	14.20	20240417	24500	-24.82	20240521	16130	14.20	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
139	20241007	140313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18480	380	2	2.10	249930220	13611	71.55	18300	18490	18150	23500	12670	18100	18362.41	7.35	5571	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2445	2.92	0.41	12	0.10	6326.00	45236.00	24500	20240521	-24.57	16130	20240417	14.57	24500	-24.57	20240521	16130	14.57	20240417	24500	-24.57	20240521	16130	14.57	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
140	20241007	130255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18420	320	2	1.77	152290480	8310	43.69	18300	18430	18150	23500	12670	18100	18326.23	7.35	3743	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2437	2.91	0.41	12	0.06	6326.00	45236.00	24500	20240521	-24.82	16130	20240417	14.20	24500	-24.82	20240521	16130	14.20	20240417	24500	-24.82	20240521	16130	14.20	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
141	20241007	120320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18390	290	2	1.60	119295960	6517	34.26	18300	18410	18150	23500	12670	18100	18305.41	7.35	2537	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2433	2.91	0.41	12	0.05	6326.00	45236.00	24500	20240521	-24.94	16130	20240417	14.01	24500	-24.94	20240521	16130	14.01	20240417	24500	-24.94	20240521	16130	14.01	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
142	20241007	110252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18290	190	2	1.05	81699840	4469	23.49	18300	18370	18150	23500	12670	18100	18281.54	7.35	2033	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2420	2.89	0.40	12	0.03	6326.00	45236.00	24500	20240521	-25.35	16130	20240417	13.39	24500	-25.35	20240521	16130	13.39	20240417	24500	-25.35	20240521	16130	13.39	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
143	20241007	100250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18290	190	2	1.05	40937940	2244	11.80	18300	18350	18150	23500	12670	18100	18243.42	7.35	280	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2420	2.89	0.40	12	0.02	6326.00	45236.00	24500	20240521	-25.35	16130	20240417	13.39	24500	-25.35	20240521	16130	13.39	20240417	24500	-25.35	20240521	16130	13.39	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
144	20241007	090239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18310	210	2	1.16	4722100	258	1.36	18300	18350	18300	23500	12670	18100	18304.30	7.35	-60	18566	18332	18216	17982	17866	18275	17925	661	5400	5000	13750	10	1	13228966	2422	2.89	0.40	12	0.00	6326.00	45236.00	24500	20240521	-25.27	16130	20240417	13.52	24500	-25.27	20240521	16130	13.52	20240417	24500	-25.27	20240521	16130	13.52	20240417	1.82	N	011760	5000	661 억	972921	N	N	0	N	N
145	20241004	160244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18100	-240	5	-1.31	346014010	19020	102.73	18350	18450	18100	23800	12840	18340	18192.11	7.41	-7038	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2394	2.86	0.40	12	0.14	6326.00	45236.00	24500	20240521	-26.12	16130	20240417	12.21	24500	-26.12	20240521	16130	12.21	20240417	24500	-26.12	20240521	16130	12.21	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
146	20241004	150244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18150	-190	5	-1.04	283847410	15588	84.19	18350	18450	18150	23800	12840	18340	18209.35	7.41	-5513	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2401	2.87	0.40	12	0.12	6326.00	45236.00	24500	20240521	-25.92	16130	20240417	12.52	24500	-25.92	20240521	16130	12.52	20240417	24500	-25.92	20240521	16130	12.52	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
147	20241004	140245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18190	-150	5	-0.82	252087170	13843	74.77	18350	18450	18150	23800	12840	18340	18210.44	7.41	-4218	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2406	2.88	0.40	12	0.10	6326.00	45236.00	24500	20240521	-25.76	16130	20240417	12.77	24500	-25.76	20240521	16130	12.77	20240417	24500	-25.76	20240521	16130	12.77	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
148	20241004	130244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18190	-150	5	-0.82	232420830	12761	68.92	18350	18450	18150	23800	12840	18340	18213.37	7.41	-3802	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2406	2.88	0.40	12	0.10	6326.00	45236.00	24500	20240521	-25.76	16130	20240417	12.77	24500	-25.76	20240521	16130	12.77	20240417	24500	-25.76	20240521	16130	12.77	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
149	20241004	120244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18200	-140	5	-0.76	202990800	11141	60.17	18350	18450	18150	23800	12840	18340	18220.16	7.41	-2965	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2408	2.88	0.40	12	0.08	6326.00	45236.00	24500	20240521	-25.71	16130	20240417	12.83	24500	-25.71	20240521	16130	12.83	20240417	24500	-25.71	20240521	16130	12.83	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
150	20241004	110245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18260	-80	5	-0.44	76807710	4206	22.72	18350	18450	18200	23800	12840	18340	18261.46	7.41	-1483	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2416	2.89	0.40	12	0.03	6326.00	45236.00	24500	20240521	-25.47	16130	20240417	13.21	24500	-25.47	20240521	16130	13.21	20240417	24500	-25.47	20240521	16130	13.21	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
151	20241004	100244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18250	-90	5	-0.49	55062710	3015	16.28	18350	18450	18200	23800	12840	18340	18262.92	7.41	-1109	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2414	2.88	0.40	12	0.02	6326.00	45236.00	24500	20240521	-25.51	16130	20240417	13.14	24500	-25.51	20240521	16130	13.14	20240417	24500	-25.51	20240521	16130	13.14	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
152	20241004	090242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18450	110	2	0.60	147300	8	0.04	18350	18450	18350	23800	12840	18340	18412.50	7.41	-3	18966	18652	18486	18172	18006	18570	18090	661	5460	5000	13930	10	1	13228966	2441	2.92	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.69	16130	20240417	14.38	24500	-24.69	20240521	16130	14.38	20240417	24500	-24.69	20240521	16130	14.38	20240417	1.84	N	011760	5000	661 억	979776	N	N	0	N	N
153	20241002	160242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18340	-390	5	-2.08	340630400	18507	96.07	18720	18800	18320	24300	13120	18730	18405.64	7.44	-5809	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2426	2.90	0.41	12	0.14	6326.00	45236.00	24500	20240521	-25.14	16130	20240417	13.70	24500	-25.14	20240521	16130	13.70	20240417	24500	-25.14	20240521	16130	13.70	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N
154	20241002	150246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18410	-320	5	-1.71	291875600	15849	82.27	18720	18800	18320	24300	13120	18730	18416.03	7.44	-4730	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2435	2.91	0.41	12	0.12	6326.00	45236.00	24500	20240521	-24.86	16130	20240417	14.14	24500	-24.86	20240521	16130	14.14	20240417	24500	-24.86	20240521	16130	14.14	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N
155	20241002	140244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18380	-350	5	-1.87	252211570	13690	71.07	18720	18800	18320	24300	13120	18730	18423.05	7.44	-4187	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2431	2.91	0.41	12	0.10	6326.00	45236.00	24500	20240521	-24.98	16130	20240417	13.95	24500	-24.98	20240521	16130	13.95	20240417	24500	-24.98	20240521	16130	13.95	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N
156	20241002	130244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18520	-210	5	-1.12	216823900	11770	61.10	18720	18800	18320	24300	13120	18730	18421.74	7.44	-3434	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2450	2.93	0.41	12	0.09	6326.00	45236.00	24500	20240521	-24.41	16130	20240417	14.82	24500	-24.41	20240521	16130	14.82	20240417	24500	-24.41	20240521	16130	14.82	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N
157	20241002	120241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18490	-240	5	-1.28	211658680	11490	59.64	18720	18800	18320	24300	13120	18730	18421.12	7.44	-3478	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2446	2.92	0.41	12	0.09	6326.00	45236.00	24500	20240521	-24.53	16130	20240417	14.63	24500	-24.53	20240521	16130	14.63	20240417	24500	-24.53	20240521	16130	14.63	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N
158	20241002	110240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18570	-160	5	-0.85	203656840	11057	57.40	18720	18800	18320	24300	13120	18730	18418.82	7.44	-3136	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2457	2.94	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.20	16130	20240417	15.13	24500	-24.20	20240521	16130	15.13	20240417	24500	-24.20	20240521	16130	15.13	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N
159	20241002	100241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18430	-300	5	-1.60	181490410	9861	51.19	18720	18740	18320	24300	13120	18730	18404.87	7.44	-2718	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2438	2.91	0.41	12	0.07	6326.00	45236.00	24500	20240521	-24.78	16130	20240417	14.26	24500	-24.78	20240521	16130	14.26	20240417	24500	-24.78	20240521	16130	14.26	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N
160	20241002	090238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18590	-140	5	-0.75	2622860	141	0.73	18720	18740	18580	24300	13120	18730	18601.84	7.44	-30	18996	18862	18776	18642	18556	18820	18600	661	5570	5000	14230	10	1	13228966	2459	2.94	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.12	16130	20240417	15.25	24500	-24.12	20240521	16130	15.25	20240417	24500	-24.12	20240521	16130	15.25	20240417	1.82	N	011760	5000	661 억	984680	N	N	12	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History