KissMeData/071840/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160706	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	80	2	1.01	68428530	8578	34.55	7920	8020	7900	10290	5550	7920	7977.18	3.16	-254	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1889	-5.34	0.15	12	0.04	-1498.00	53730.00	11400	20231024	-29.82	7860	20241029	1.78	10990	-27.21	20240123	7860	1.78	20241029	10990	-27.21	20240123	7860	1.78	20241029	0.42	N	071840	5000	1180 억	745570	N	N	5	N	N
3	20241031	150715	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	60	2	0.76	67932570	8516	34.30	7920	8020	7900	10290	5550	7920	7977.05	3.16	-251	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1884	-5.33	0.15	12	0.04	-1498.00	53730.00	11400	20231024	-30.00	7860	20241029	1.53	10990	-27.39	20240123	7860	1.53	20241029	10990	-27.39	20240123	7860	1.53	20241029	0.42	N	071840	5000	1180 억	745570	N	N	1	N	N
4	20241031	140713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	80	2	1.01	46223890	5801	23.37	7920	8010	7900	10290	5550	7920	7968.26	3.16	-453	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1889	-5.34	0.15	12	0.02	-1498.00	53730.00	11400	20231024	-29.82	7860	20241029	1.78	10990	-27.21	20240123	7860	1.78	20241029	10990	-27.21	20240123	7860	1.78	20241029	0.42	N	071840	5000	1180 억	745570	N	N	1	N	N
5	20241031	130712	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	80	2	1.01	41828330	5251	21.15	7920	8010	7900	10290	5550	7920	7965.78	3.16	-436	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1889	-5.34	0.15	12	0.02	-1498.00	53730.00	11400	20231024	-29.82	7860	20241029	1.78	10990	-27.21	20240123	7860	1.78	20241029	10990	-27.21	20240123	7860	1.78	20241029	0.42	N	071840	5000	1180 억	745570	N	N	1	N	N
6	20241031	120713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	70	2	0.88	37863670	4754	19.15	7920	8010	7900	10290	5550	7920	7964.59	3.16	-422	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1886	-5.33	0.15	12	0.02	-1498.00	53730.00	11400	20231024	-29.91	7860	20241029	1.65	10990	-27.30	20240123	7860	1.65	20241029	10990	-27.30	20240123	7860	1.65	20241029	0.42	N	071840	5000	1180 억	745570	N	N	1	N	N
7	20241031	110713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	80	2	1.01	31057420	3903	15.72	7920	8000	7900	10290	5550	7920	7957.32	3.16	-480	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1889	-5.34	0.15	12	0.02	-1498.00	53730.00	11400	20231024	-29.82	7860	20241029	1.78	10990	-27.21	20240123	7860	1.78	20241029	10990	-27.21	20240123	7860	1.78	20241029	0.42	N	071840	5000	1180 억	745570	N	N	1	N	N
8	20241031	100713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	70	2	0.88	19070710	2401	9.67	7920	7990	7900	10290	5550	7920	7942.82	3.16	-483	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1886	-5.33	0.15	12	0.01	-1498.00	53730.00	11400	20231024	-29.91	7860	20241029	1.65	10990	-27.30	20240123	7860	1.65	20241029	10990	-27.30	20240123	7860	1.65	20241029	0.42	N	071840	5000	1180 억	745570	N	N	1	N	N
9	20241031	090710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7920	0	3	0.00	1414880	178	0.72	7920	7960	7920	10290	5550	7920	7948.76	3.16	-161	8020	7970	7920	7870	7820	7970	7870	1180	2370	5000	5860	10	1	23607712	1870	-5.29	0.15	12	0.00	-1498.00	53730.00	11400	20231024	-30.53	7860	20241029	0.76	10990	-27.93	20240123	7860	0.76	20241029	10990	-27.93	20240123	7860	0.76	20241029	0.42	N	071840	5000	1180 억	745570	N	N	1	N	N
10	20241030	160708	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7920	30	2	0.38	196214200	24826	412.67	7920	7970	7870	10250	5530	7890	7903.58	3.17	-2153	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1870	-5.29	0.15	12	0.11	-1498.00	53730.00	11740	20231023	-32.54	7860	20241029	0.76	10990	-27.93	20240123	7860	0.76	20241029	10990	-27.93	20240123	7860	0.76	20241029	0.42	N	071840	5000	1180 억	747771	N	N	1	N	N
11	20241030	150725	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7940	50	2	0.63	193315480	24460	406.58	7920	7970	7870	10250	5530	7890	7903.33	3.17	-2146	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1874	-5.30	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-32.37	7860	20241029	1.02	10990	-27.75	20240123	7860	1.02	20241029	10990	-27.75	20240123	7860	1.02	20241029	0.42	N	071840	5000	1180 억	747771	N	N	4	N	N
12	20241030	140713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7910	20	2	0.25	183898970	23272	386.84	7920	7970	7870	10250	5530	7890	7902.16	3.17	-1899	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1867	-5.28	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-32.62	7860	20241029	0.64	10990	-28.03	20240123	7860	0.64	20241029	10990	-28.03	20240123	7860	0.64	20241029	0.42	N	071840	5000	1180 억	747771	N	N	4	N	N
13	20241030	130715	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7910	20	2	0.25	180645510	22860	379.99	7920	7970	7870	10250	5530	7890	7902.25	3.17	-1854	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1867	-5.28	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-32.62	7860	20241029	0.64	10990	-28.03	20240123	7860	0.64	20241029	10990	-28.03	20240123	7860	0.64	20241029	0.42	N	071840	5000	1180 억	747771	N	N	4	N	N
14	20241030	120724	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7910	20	2	0.25	150482660	19044	316.56	7920	7970	7870	10250	5530	7890	7901.84	3.17	-1721	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1867	-5.28	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-32.62	7860	20241029	0.64	10990	-28.03	20240123	7860	0.64	20241029	10990	-28.03	20240123	7860	0.64	20241029	0.42	N	071840	5000	1180 억	747771	N	N	4	N	N
15	20241030	110713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7880	-10	5	-0.13	41032970	5200	86.44	7920	7970	7870	10250	5530	7890	7890.96	3.17	-191	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1860	-5.26	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.88	7860	20241029	0.25	10990	-28.30	20240123	7860	0.25	20241029	10990	-28.30	20240123	7860	0.25	20241029	0.42	N	071840	5000	1180 억	747771	N	N	4	N	N
16	20241030	100710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7910	20	2	0.25	33216960	4209	69.96	7920	7970	7870	10250	5530	7890	7891.89	3.17	0	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1867	-5.28	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.62	7860	20241029	0.64	10990	-28.03	20240123	7860	0.64	20241029	10990	-28.03	20240123	7860	0.64	20241029	0.42	N	071840	5000	1180 억	747771	N	N	4	N	N
17	20241030	090714	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7920	30	2	0.38	237420	30	0.50	7920	7920	7900	10250	5530	7890	7914.00	3.17	-2	7990	7940	7900	7850	7810	7965	7875	1180	2360	5000	5830	10	1	23607712	1870	-5.29	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-32.54	7860	20241029	0.76	10990	-27.93	20240123	7860	0.76	20241029	10990	-27.93	20240123	7860	0.76	20241029	0.42	N	071840	5000	1180 억	747771	N	N	4	N	N
18	20241029	160648	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7890	-10	5	-0.13	47084310	5972	95.25	7870	7950	7860	10270	5530	7900	7884.18	3.17	-667	8040	7970	7930	7860	7820	7955	7845	1180	2370	5000	5840	10	1	23607712	1863	-5.27	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-32.79	7860	20241029	0.38	10990	-28.21	20240123	7860	0.38	20241029	10990	-28.21	20240123	7860	0.38	20241029	0.42	N	071840	5000	1180 억	748467	N	N	4	N	N
19	20241029	150700	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7880	-20	5	-0.25	42915090	5443	86.81	7870	7950	7860	10270	5530	7900	7884.46	3.17	-617	8040	7970	7930	7860	7820	7955	7845	1180	2370	5000	5840	10	1	23607712	1860	-5.26	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.88	7860	20241029	0.25	10990	-28.30	20240123	7860	0.25	20241029	10990	-28.30	20240123	7860	0.25	20241029	0.42	N	071840	5000	1180 억	748467	N	N	21	N	N
20	20241029	140624	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7880	-20	5	-0.25	39233120	4976	79.36	7870	7950	7860	10270	5530	7900	7884.47	3.17	-581	8040	7970	7930	7860	7820	7955	7845	1180	2370	5000	5840	10	1	23607712	1860	-5.26	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.88	7860	20241029	0.25	10990	-28.30	20240123	7860	0.25	20241029	10990	-28.30	20240123	7860	0.25	20241029	0.42	N	071840	5000	1180 억	748467	N	N	21	N	N
21	20241029	130653	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7880	-20	5	-0.25	32031320	4063	64.80	7870	7950	7860	10270	5530	7900	7883.66	3.17	-502	8040	7970	7930	7860	7820	7955	7845	1180	2370	5000	5840	10	1	23607712	1860	-5.26	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.88	7860	20241029	0.25	10990	-28.30	20240123	7860	0.25	20241029	10990	-28.30	20240123	7860	0.25	20241029	0.42	N	071840	5000	1180 억	748467	N	N	21	N	N
22	20241029	120657	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7880	-20	5	-0.25	24388390	3092	49.31	7870	7950	7860	10270	5530	7900	7887.58	3.17	-362	8040	7970	7930	7860	7820	7955	7845	1180	2370	5000	5840	10	1	23607712	1860	-5.26	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-32.88	7860	20241029	0.25	10990	-28.30	20240123	7860	0.25	20241029	10990	-28.30	20240123	7860	0.25	20241029	0.42	N	071840	5000	1180 억	748467	N	N	21	N	N
23	20241029	110712	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7890	-10	5	-0.13	18297440	2320	37.00	7870	7950	7860	10270	5530	7900	7886.83	3.17	-303	8040	7970	7930	7860	7820	7955	7845	1180	2370	5000	5840	10	1	23607712	1863	-5.27	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-32.79	7860	20241029	0.38	10990	-28.21	20240123	7860	0.38	20241029	10990	-28.21	20240123	7860	0.38	20241029	0.42	N	071840	5000	1180 억	748467	N	N	21	N	N
24	20241029	100654	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7900	0	3	0.00	8772530	1111	17.72	7870	7950	7870	10270	5530	7900	7896.07	3.17	-136	8040	7970	7930	7860	7820	7955	7845	1180	2370	5000	5840	10	1	23607712	1865	-5.27	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-32.71	7870	20241029	0.38	10990	-28.12	20240123	7870	0.38	20241029	10990	-28.12	20240123	7870	0.38	20241029	0.42	N	071840	5000	1180 억	748467	N	N	21	N	N
25	20241028	160646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7900	0	3	0.00	49693430	6269	39.69	7900	8000	7890	10270	5530	7900	7926.86	3.18	-1191	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1865	-5.27	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-32.71	7870	20241025	0.38	10990	-28.12	20240123	7870	0.38	20241025	10990	-28.12	20240123	7870	0.38	20241025	0.41	N	071840	5000	1180 억	749806	N	N	21	N	N
26	20241028	150651	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7910	10	2	0.13	44959830	5670	35.90	7900	8000	7890	10270	5530	7900	7929.42	3.18	-1132	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1867	-5.28	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.62	7870	20241025	0.51	10990	-28.03	20240123	7870	0.51	20241025	10990	-28.03	20240123	7870	0.51	20241025	0.41	N	071840	5000	1180 억	749806	N	N	10	N	N
27	20241028	140654	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7920	20	2	0.25	38071250	4798	30.37	7900	8000	7890	10270	5530	7900	7934.82	3.18	-945	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1870	-5.29	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.54	7870	20241025	0.64	10990	-27.93	20240123	7870	0.64	20241025	10990	-27.93	20240123	7870	0.64	20241025	0.41	N	071840	5000	1180 억	749806	N	N	10	N	N
28	20241028	130650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7950	50	2	0.63	34501240	4348	27.53	7900	8000	7890	10270	5530	7900	7934.97	3.18	-877	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1877	-5.31	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.28	7870	20241025	1.02	10990	-27.66	20240123	7870	1.02	20241025	10990	-27.66	20240123	7870	1.02	20241025	0.41	N	071840	5000	1180 억	749806	N	N	10	N	N
29	20241028	120651	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7940	40	2	0.51	29151340	3674	23.26	7900	8000	7890	10270	5530	7900	7934.50	3.18	-801	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1874	-5.30	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.37	7870	20241025	0.89	10990	-27.75	20240123	7870	0.89	20241025	10990	-27.75	20240123	7870	0.89	20241025	0.41	N	071840	5000	1180 억	749806	N	N	10	N	N
30	20241028	110555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7930	30	2	0.38	27031340	3407	21.57	7900	8000	7890	10270	5530	7900	7934.06	3.18	-733	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1872	-5.29	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-32.45	7870	20241025	0.76	10990	-27.84	20240123	7870	0.76	20241025	10990	-27.84	20240123	7870	0.76	20241025	0.41	N	071840	5000	1180 억	749806	N	N	10	N	N
31	20241028	100647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7900	0	3	0.00	13334260	1674	10.60	7900	8000	7900	10270	5530	7900	7965.51	3.18	-190	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1865	-5.27	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-32.71	7870	20241025	0.38	10990	-28.12	20240123	7870	0.38	20241025	10990	-28.12	20240123	7870	0.38	20241025	0.41	N	071840	5000	1180 억	749806	N	N	10	N	N
32	20241028	090647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7950	50	2	0.63	142250	18	0.11	7900	7950	7900	10270	5530	7900	7902.78	3.18	-3	8053	7976	7923	7846	7793	7950	7820	1180	2370	5000	5840	10	1	23607712	1877	-5.31	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-32.28	7870	20241025	1.02	10990	-27.66	20240123	7870	1.02	20241025	10990	-27.66	20240123	7870	1.02	20241025	0.41	N	071840	5000	1180 억	749806	N	N	10	N	N
33	20241025	160645	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7900	-50	5	-0.63	124628760	15782	145.75	7910	8000	7870	10330	5570	7950	7896.89	3.19	-3424	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1865	-5.27	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-32.71	7870	20241025	0.38	10990	-28.12	20240123	7870	0.38	20241025	10990	-28.12	20240123	7870	0.38	20241025	0.41	N	071840	5000	1180 억	753559	N	N	10	N	N
34	20241025	150650	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7900	-50	5	-0.63	122765100	15546	143.57	7910	8000	7870	10330	5570	7950	7896.89	3.19	-3406	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1865	-5.27	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-32.71	7870	20241025	0.38	10990	-28.12	20240123	7870	0.38	20241025	10990	-28.12	20240123	7870	0.38	20241025	0.41	N	071840	5000	1180 억	753559	N	N	4	N	N
35	20241025	140648	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7900	-50	5	-0.63	103487960	13102	121.00	7910	8000	7870	10330	5570	7950	7898.64	3.19	-3307	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1865	-5.27	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-32.71	7870	20241025	0.38	10990	-28.12	20240123	7870	0.38	20241025	10990	-28.12	20240123	7870	0.38	20241025	0.41	N	071840	5000	1180 억	753559	N	N	4	N	N
36	20241025	130650	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7890	-60	5	-0.75	86541200	10953	101.15	7910	8000	7870	10330	5570	7950	7901.14	3.19	-3157	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1863	-5.27	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-32.79	7870	20241025	0.25	10990	-28.21	20240123	7870	0.25	20241025	10990	-28.21	20240123	7870	0.25	20241025	0.41	N	071840	5000	1180 억	753559	N	N	4	N	N
37	20241025	120653	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7900	-50	5	-0.63	68603400	8683	80.19	7910	8000	7870	10330	5570	7950	7900.89	3.19	-3066	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1865	-5.27	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-32.71	7870	20241025	0.38	10990	-28.12	20240123	7870	0.38	20241025	10990	-28.12	20240123	7870	0.38	20241025	0.41	N	071840	5000	1180 억	753559	N	N	4	N	N
38	20241025	110647	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7910	-40	5	-0.50	60154630	7612	70.30	7910	8000	7880	10330	5570	7950	7902.61	3.19	-3021	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1867	-5.28	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-32.62	7880	20241025	0.38	10990	-28.03	20240123	7880	0.38	20241025	10990	-28.03	20240123	7880	0.38	20241025	0.41	N	071840	5000	1180 억	753559	N	N	4	N	N
39	20241025	100648	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7910	-40	5	-0.50	32680540	4134	38.18	7910	8000	7890	10330	5570	7950	7905.31	3.19	-2794	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1867	-5.28	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.62	7890	20241025	0.25	10990	-28.03	20240123	7890	0.25	20241025	10990	-28.03	20240123	7890	0.25	20241025	0.41	N	071840	5000	1180 억	753559	N	N	4	N	N
40	20241025	090650	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7920	-30	5	-0.38	2484740	314	2.90	7910	8000	7910	10330	5570	7950	7913.18	3.19	-33	8056	8002	7956	7902	7856	7980	7880	1180	2380	5000	5880	10	1	23607712	1870	-5.29	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-32.54	7910	20241025	0.13	10990	-27.93	20240123	7910	0.13	20241025	10990	-27.93	20240123	7910	0.13	20241025	0.41	N	071840	5000	1180 억	753559	N	N	4	N	N
41	20241024	160637	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7950	-50	5	-0.62	85896480	10827	66.35	8000	8010	7910	10400	5600	8000	7933.54	3.20	-1005	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1877	-5.31	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-32.28	7910	20241024	0.51	10990	-27.66	20240123	7910	0.51	20241024	11400	-30.26	20231024	7910	0.51	20241024	0.40	N	071840	5000	1180 억	754564	N	N	4	N	N
42	20241024	150643	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7950	-50	5	-0.62	81162170	10231	62.70	8000	8010	7910	10400	5600	8000	7932.97	3.20	-865	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1877	-5.31	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-32.28	7910	20241024	0.51	10990	-27.66	20240123	7910	0.51	20241024	11400	-30.26	20231024	7910	0.51	20241024	0.40	N	071840	5000	1180 억	754564	N	N	2	N	N
43	20241024	140631	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7940	-60	5	-0.75	58749210	7406	45.39	8000	8010	7910	10400	5600	8000	7932.65	3.20	-587	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1874	-5.30	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-32.37	7910	20241024	0.38	10990	-27.75	20240123	7910	0.38	20241024	11400	-30.35	20231024	7910	0.38	20241024	0.40	N	071840	5000	1180 억	754564	N	N	2	N	N
44	20241024	130642	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7930	-70	5	-0.88	57765060	7282	44.63	8000	8010	7910	10400	5600	8000	7932.58	3.20	-565	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1872	-5.29	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-32.45	7910	20241024	0.25	10990	-27.84	20240123	7910	0.25	20241024	11400	-30.44	20231024	7910	0.25	20241024	0.40	N	071840	5000	1180 억	754564	N	N	2	N	N
45	20241024	120640	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7950	-50	5	-0.62	54158840	6828	41.84	8000	8010	7910	10400	5600	8000	7931.87	3.20	-366	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1877	-5.31	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-32.28	7910	20241024	0.51	10990	-27.66	20240123	7910	0.51	20241024	11400	-30.26	20231024	7910	0.51	20241024	0.40	N	071840	5000	1180 억	754564	N	N	2	N	N
46	20241024	110644	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7940	-60	5	-0.75	45730090	5765	35.33	8000	8010	7910	10400	5600	8000	7932.37	3.20	-216	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1874	-5.30	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.37	7910	20241024	0.38	10990	-27.75	20240123	7910	0.38	20241024	11400	-30.35	20231024	7910	0.38	20241024	0.40	N	071840	5000	1180 억	754564	N	N	2	N	N
47	20241024	100656	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7940	-60	5	-0.75	34458830	4345	26.63	8000	8010	7910	10400	5600	8000	7930.69	3.20	-147	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1874	-5.30	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.37	7910	20241024	0.38	10990	-27.75	20240123	7910	0.38	20241024	11400	-30.35	20231024	7910	0.38	20241024	0.40	N	071840	5000	1180 억	754564	N	N	2	N	N
48	20241024	090708	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-30	5	-0.38	143830	18	0.11	8000	8010	7970	10400	5600	8000	7990.56	3.20	0	8093	8046	7983	7936	7873	8055	7945	1180	2400	5000	5920	10	1	23607712	1882	-5.32	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-32.11	7920	20241023	0.63	10990	-27.48	20240123	7920	0.63	20241023	11400	-30.09	20231024	7920	0.63	20241023	0.40	N	071840	5000	1180 억	754564	N	N	2	N	N
49	20241023	160641	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8000	-30	5	-0.37	129802540	16288	111.29	8000	8030	7920	10430	5630	8030	7969.21	3.21	-3417	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1889	-5.34	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-31.86	7920	20241023	1.01	10990	-27.21	20240123	7920	1.01	20241023	11740	-31.86	20231023	7920	1.01	20241023	0.40	N	071840	5000	1180 억	757607	N	N	2	N	N
50	20241023	150654	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8000	-30	5	-0.37	124858540	15670	107.06	8000	8030	7920	10430	5630	8030	7968.00	3.21	-3417	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1889	-5.34	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-31.86	7920	20241023	1.01	10990	-27.21	20240123	7920	1.01	20241023	11740	-31.86	20231023	7920	1.01	20241023	0.40	N	071840	5000	1180 억	757607	N	N	1	N	N
51	20241023	140656	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7970	-60	5	-0.75	104220810	13088	89.42	8000	8030	7920	10430	5630	8030	7963.08	3.21	-3413	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1882	-5.32	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-32.11	7920	20241023	0.63	10990	-27.48	20240123	7920	0.63	20241023	11740	-32.11	20231023	7920	0.63	20241023	0.40	N	071840	5000	1180 억	757607	N	N	1	N	N
52	20241023	130646	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7990	-40	5	-0.50	97716090	12273	83.85	8000	8030	7920	10430	5630	8030	7961.87	3.21	-3387	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1886	-5.33	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-31.94	7920	20241023	0.88	10990	-27.30	20240123	7920	0.88	20241023	11740	-31.94	20231023	7920	0.88	20241023	0.40	N	071840	5000	1180 억	757607	N	N	1	N	N
53	20241023	120643	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7940	-90	5	-1.12	83667020	10507	71.79	8000	8030	7920	10430	5630	8030	7962.98	3.21	-3385	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1874	-5.30	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-32.37	7920	20241023	0.25	10990	-27.75	20240123	7920	0.25	20241023	11740	-32.37	20231023	7920	0.25	20241023	0.40	N	071840	5000	1180 억	757607	N	N	1	N	N
54	20241023	110639	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7990	-40	5	-0.50	43865300	5499	37.57	8000	8030	7950	10430	5630	8030	7976.96	3.21	-3379	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1886	-5.33	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.94	7950	20241023	0.50	10990	-27.30	20240123	7950	0.50	20241023	11740	-31.94	20231023	7950	0.50	20241023	0.40	N	071840	5000	1180 억	757607	N	N	1	N	N
55	20241023	100643	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7960	-70	5	-0.87	37698230	4727	32.30	8000	8020	7960	10430	5630	8030	7975.09	3.21	-3358	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1879	-5.31	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-32.20	7960	20241023	0.00	10990	-27.57	20240123	7960	0.00	20241023	11740	-32.20	20231023	7960	0.00	20241023	0.40	N	071840	5000	1180 억	757607	N	N	1	N	N
56	20241023	090644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-30	5	-0.37	1288000	161	1.10	8000	8000	8000	10430	5630	8030	8000.00	3.21	82	8070	8050	8020	8000	7970	8060	8010	1180	2400	5000	5940	10	1	23607712	1889	-5.34	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.86	7990	20241022	0.13	10990	-27.21	20240123	7990	0.13	20241022	11740	-31.86	20231023	7990	0.13	20241022	0.40	N	071840	5000	1180 억	757607	N	N	1	N	N
57	20241022	160635	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8030	-10	5	-0.12	117247030	14636	163.29	8010	8040	7990	10450	5630	8040	8010.84	3.22	-2623	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1896	-5.36	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-31.60	7990	20241022	0.50	10990	-26.93	20240123	7990	0.50	20241022	11740	-31.60	20231023	7990	0.50	20241022	0.38	N	071840	5000	1180 억	760246	N	N	1	N	N
58	20241022	150643	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8010	-30	5	-0.37	114404570	14281	159.33	8010	8040	7990	10450	5630	8040	8010.96	3.22	-2529	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1891	-5.35	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-31.77	7990	20241022	0.25	10990	-27.12	20240123	7990	0.25	20241022	11740	-31.77	20231023	7990	0.25	20241022	0.38	N	071840	5000	1180 억	760246	N	N	7	N	N
59	20241022	140643	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8020	-20	5	-0.25	94979400	11860	132.32	8010	8040	7990	10450	5630	8040	8008.38	3.22	-2427	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1893	-5.35	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-31.69	7990	20241022	0.38	10990	-27.02	20240123	7990	0.38	20241022	11740	-31.69	20231023	7990	0.38	20241022	0.38	N	071840	5000	1180 억	760246	N	N	7	N	N
60	20241022	130643	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8030	-10	5	-0.12	78745910	9830	109.67	8010	8040	7990	10450	5630	8040	8010.77	3.22	-691	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1896	-5.36	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-31.60	7990	20241022	0.50	10990	-26.93	20240123	7990	0.50	20241022	11740	-31.60	20231023	7990	0.50	20241022	0.38	N	071840	5000	1180 억	760246	N	N	7	N	N
61	20241022	120641	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8010	-30	5	-0.37	44405330	5542	61.83	8010	8040	8000	10450	5630	8040	8012.51	3.22	-655	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1891	-5.35	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.77	8000	20241022	0.12	10990	-27.12	20240123	8000	0.12	20241022	11740	-31.77	20231023	8000	0.12	20241022	0.38	N	071840	5000	1180 억	760246	N	N	7	N	N
62	20241022	110638	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8010	-30	5	-0.37	37506780	4680	52.21	8010	8040	8000	10450	5630	8040	8014.27	3.22	-623	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1891	-5.35	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.77	8000	20241022	0.12	10990	-27.12	20240123	8000	0.12	20241022	11740	-31.77	20231023	8000	0.12	20241022	0.38	N	071840	5000	1180 억	760246	N	N	7	N	N
63	20241022	100640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-20	5	-0.25	17657000	2202	24.57	8010	8040	8010	10450	5630	8040	8018.62	3.22	-527	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1893	-5.35	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.69	8000	20240923	0.25	10990	-27.02	20240123	8000	0.25	20240923	11740	-31.69	20231023	8000	0.25	20240923	0.38	N	071840	5000	1180 억	760246	N	N	7	N	N
64	20241022	090640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-20	5	-0.25	2683750	335	3.74	8010	8040	8010	10450	5630	8040	8011.19	3.22	-54	8073	8056	8033	8016	7993	8045	8005	1180	2410	5000	5940	10	1	23607712	1893	-5.35	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.69	8000	20240923	0.25	10990	-27.02	20240123	8000	0.25	20240923	11740	-31.69	20231023	8000	0.25	20240923	0.38	N	071840	5000	1180 억	760246	N	N	7	N	N
65	20241021	160634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	-10	5	-0.12	71861090	8955	44.84	8050	8050	8010	10460	5640	8050	8024.69	3.22	-507	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1898	-5.37	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-31.52	8000	20240923	0.50	10990	-26.84	20240123	8000	0.50	20240923	11740	-31.52	20231023	8000	0.50	20240923	0.38	N	071840	5000	1180 억	760795	N	N	7	N	N
66	20241021	150638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	0	3	0.00	71145690	8866	44.40	8050	8050	8010	10460	5640	8050	8024.55	3.22	-519	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1900	-5.37	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.38	N	071840	5000	1180 억	760795	N	N	1	N	N
67	20241021	140640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-30	5	-0.37	64444430	8032	40.22	8050	8050	8010	10460	5640	8050	8023.46	3.22	-431	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1893	-5.35	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.69	8000	20240923	0.25	10990	-27.02	20240123	8000	0.25	20240923	11740	-31.69	20231023	8000	0.25	20240923	0.38	N	071840	5000	1180 억	760795	N	N	1	N	N
68	20241021	130637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-20	5	-0.25	60502680	7541	37.76	8050	8050	8010	10460	5640	8050	8023.16	3.22	-426	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1896	-5.36	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.60	8000	20240923	0.38	10990	-26.93	20240123	8000	0.38	20240923	11740	-31.60	20231023	8000	0.38	20240923	0.38	N	071840	5000	1180 억	760795	N	N	1	N	N
69	20241021	120638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-20	5	-0.25	54135540	6748	33.79	8050	8050	8010	10460	5640	8050	8022.46	3.22	-341	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1896	-5.36	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.60	8000	20240923	0.38	10990	-26.93	20240123	8000	0.38	20240923	11740	-31.60	20231023	8000	0.38	20240923	0.38	N	071840	5000	1180 억	760795	N	N	1	N	N
70	20241021	110634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-20	5	-0.25	53637830	6686	33.48	8050	8050	8010	10460	5640	8050	8022.41	3.22	-341	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1896	-5.36	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.60	8000	20240923	0.38	10990	-26.93	20240123	8000	0.38	20240923	11740	-31.60	20231023	8000	0.38	20240923	0.38	N	071840	5000	1180 억	760795	N	N	1	N	N
71	20241021	100637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-20	5	-0.25	40645780	5067	25.37	8050	8050	8010	10460	5640	8050	8021.67	3.22	-158	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1896	-5.36	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.60	8000	20240923	0.38	10990	-26.93	20240123	8000	0.38	20240923	11740	-31.60	20231023	8000	0.38	20240923	0.38	N	071840	5000	1180 억	760795	N	N	1	N	N
72	20241021	090635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	-10	5	-0.12	265550	33	0.17	8050	8050	8040	10460	5640	8050	8046.97	3.22	-1	8203	8126	8063	7986	7923	8095	7955	1180	2410	5000	5950	10	1	23607712	1898	-5.37	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.52	8000	20240923	0.50	10990	-26.84	20240123	8000	0.50	20240923	11740	-31.52	20231023	8000	0.50	20240923	0.38	N	071840	5000	1180 억	760795	N	N	1	N	N
73	20241018	160634	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8050	-70	5	-0.86	160736890	19969	362.55	8120	8140	8000	10550	5690	8120	8049.32	3.24	-3588	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1900	-5.37	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-31.43	8000	20241018	0.62	10990	-26.75	20240123	8000	0.62	20241018	11740	-31.43	20231023	8000	0.62	20241018	0.38	N	071840	5000	1180 억	764383	N	N	1	N	N
74	20241018	150653	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8050	-70	5	-0.86	141227350	17547	318.57	8120	8140	8000	10550	5690	8120	8048.52	3.24	-3299	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1900	-5.37	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-31.43	8000	20241018	0.62	10990	-26.75	20240123	8000	0.62	20241018	11740	-31.43	20231023	8000	0.62	20241018	0.38	N	071840	5000	1180 억	764383	N	N	6	N	N
75	20241018	140654	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8040	-80	5	-0.99	40821160	5067	91.99	8120	8130	8000	10550	5690	8120	8056.28	3.24	-643	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1898	-5.37	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.52	8000	20241018	0.50	10990	-26.84	20240123	8000	0.50	20241018	11740	-31.52	20231023	8000	0.50	20241018	0.38	N	071840	5000	1180 억	764383	N	N	6	N	N
76	20241018	130639	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8060	-60	5	-0.74	39332810	4882	88.63	8120	8130	8000	10550	5690	8120	8056.70	3.24	-561	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1903	-5.38	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.35	8000	20241018	0.75	10990	-26.66	20240123	8000	0.75	20241018	11740	-31.35	20231023	8000	0.75	20241018	0.38	N	071840	5000	1180 억	764383	N	N	6	N	N
77	20241018	120646	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8030	-90	5	-1.11	32719180	4060	73.71	8120	8130	8000	10550	5690	8120	8058.91	3.24	-323	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1896	-5.36	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.60	8000	20241018	0.38	10990	-26.93	20240123	8000	0.38	20241018	11740	-31.60	20231023	8000	0.38	20241018	0.38	N	071840	5000	1180 억	764383	N	N	6	N	N
78	20241018	110644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-10	5	-0.12	10158600	1254	22.77	8120	8130	8080	10550	5690	8120	8100.96	3.24	-235	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1915	-5.41	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.38	N	071840	5000	1180 억	764383	N	N	6	N	N
79	20241018	100636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-20	5	-0.25	8796170	1086	19.72	8120	8130	8080	10550	5690	8120	8099.60	3.24	-131	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1912	-5.41	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.38	N	071840	5000	1180 억	764383	N	N	6	N	N
80	20241018	090638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	0	3	0.00	186760	23	0.42	8120	8120	8120	10550	5690	8120	8120.00	3.24	-5	8260	8190	8130	8060	8000	8225	8095	1180	2430	5000	6000	10	1	23607712	1917	-5.42	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.38	N	071840	5000	1180 억	764383	N	N	6	N	N
81	20241017	160637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	30	2	0.37	44729610	5507	103.59	8090	8200	8070	10510	5670	8090	8122.32	3.24	-653	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1917	-5.42	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.38	N	071840	5000	1180 억	765036	N	N	6	N	N
82	20241017	150639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	0	3	0.00	33646700	4142	77.92	8090	8200	8070	10510	5670	8090	8123.30	3.24	-454	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1910	-5.40	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.38	N	071840	5000	1180 억	765036	N	N	24	N	N
83	20241017	140638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	10	2	0.12	30625420	3769	70.90	8090	8200	8070	10510	5670	8090	8125.61	3.24	-443	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1912	-5.41	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.38	N	071840	5000	1180 억	765036	N	N	24	N	N
84	20241017	130636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	10	2	0.12	29313470	3607	67.85	8090	8200	8070	10510	5670	8090	8126.83	3.24	-424	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1912	-5.41	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.38	N	071840	5000	1180 억	765036	N	N	24	N	N
85	20241017	120639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	40	2	0.49	28705130	3532	66.44	8090	8200	8070	10510	5670	8090	8127.16	3.24	-377	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1919	-5.43	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.38	N	071840	5000	1180 억	765036	N	N	24	N	N
86	20241017	110639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	0	3	0.00	20294850	2494	46.91	8090	8200	8070	10510	5670	8090	8137.47	3.24	-283	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1910	-5.40	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.38	N	071840	5000	1180 억	765036	N	N	24	N	N
87	20241017	100639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	50	2	0.62	12616500	1549	29.14	8090	8200	8070	10510	5670	8090	8144.93	3.24	-10	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1922	-5.43	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.38	N	071840	5000	1180 억	765036	N	N	24	N	N
88	20241017	090634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	-20	5	-0.25	1554130	192	3.61	8090	8100	8070	10510	5670	8090	8094.43	3.24	156	8156	8122	8066	8032	7976	8140	8050	1180	2420	5000	5980	10	1	23607712	1905	-5.39	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.38	N	071840	5000	1180 억	765036	N	N	24	N	N
89	20241016	160631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	20	2	0.25	42798380	5314	96.79	8070	8100	8010	10490	5650	8070	8053.88	3.24	765	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1910	-5.40	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.37	N	071840	5000	1180 억	764699	N	N	24	N	N
90	20241016	150634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8080	10	2	0.12	40413530	5019	91.42	8070	8100	8010	10490	5650	8070	8052.11	3.24	795	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1908	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.37	N	071840	5000	1180 억	764699	N	N	26	N	N
91	20241016	140635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8080	10	2	0.12	34196340	4250	77.41	8070	8080	8010	10490	5650	8070	8046.20	3.24	700	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1908	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.37	N	071840	5000	1180 억	764699	N	N	26	N	N
92	20241016	130633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	0	3	0.00	33154900	4121	75.06	8070	8080	8010	10490	5650	8070	8045.35	3.24	600	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1905	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.37	N	071840	5000	1180 억	764699	N	N	26	N	N
93	20241016	120633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	0	3	0.00	32081590	3988	72.64	8070	8080	8010	10490	5650	8070	8044.53	3.24	477	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1905	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.37	N	071840	5000	1180 억	764699	N	N	26	N	N
94	20241016	110631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	-30	5	-0.37	29084600	3616	65.87	8070	8080	8010	10490	5650	8070	8043.31	3.24	440	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1898	-5.37	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.52	8000	20240923	0.50	10990	-26.84	20240123	8000	0.50	20240923	11740	-31.52	20231023	8000	0.50	20240923	0.37	N	071840	5000	1180 억	764699	N	N	26	N	N
95	20241016	100633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-10	5	-0.12	14342430	1782	32.46	8070	8080	8010	10490	5650	8070	8048.50	3.24	372	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1903	-5.38	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.37	N	071840	5000	1180 억	764699	N	N	26	N	N
96	20241016	090634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-60	5	-0.74	5563560	693	12.62	8070	8070	8010	10490	5650	8070	8028.23	3.24	-266	8123	8096	8063	8036	8003	8110	8050	1180	2420	5000	5970	10	1	23607712	1891	-5.35	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.77	8000	20240923	0.12	10990	-27.12	20240123	8000	0.12	20240923	11740	-31.77	20231023	8000	0.12	20240923	0.37	N	071840	5000	1180 억	764699	N	N	26	N	N
97	20241015	160628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	20	2	0.25	44176830	5489	78.59	8030	8090	8030	10460	5640	8050	8048.22	3.24	-597	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1905	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.37	N	071840	5000	1180 억	765489	N	N	26	N	N
98	20241015	150635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	0	3	0.00	36707590	4561	65.31	8030	8090	8030	10460	5640	8050	8048.15	3.24	-439	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1900	-5.37	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.37	N	071840	5000	1180 억	765489	N	N	17	N	N
99	20241015	140634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8080	30	2	0.37	11398480	1414	20.25	8030	8090	8030	10460	5640	8050	8061.16	3.24	-181	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1908	-5.39	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.37	N	071840	5000	1180 억	765489	N	N	17	N	N
100	20241015	130631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	20	2	0.25	10615320	1317	18.86	8030	8090	8030	10460	5640	8050	8060.23	3.24	-223	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1905	-5.39	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.37	N	071840	5000	1180 억	765489	N	N	17	N	N
101	20241015	120632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	0	3	0.00	9423560	1169	16.74	8030	8090	8030	10460	5640	8050	8061.21	3.24	-212	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1900	-5.37	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.37	N	071840	5000	1180 억	765489	N	N	17	N	N
102	20241015	110640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	10	2	0.12	8481190	1052	15.06	8030	8090	8030	10460	5640	8050	8061.97	3.24	-195	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1903	-5.38	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.37	N	071840	5000	1180 억	765489	N	N	17	N	N
103	20241015	100633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	10	2	0.12	5765740	715	10.24	8030	8090	8030	10460	5640	8050	8063.97	3.24	-103	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1903	-5.38	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.37	N	071840	5000	1180 억	765489	N	N	17	N	N
104	20241015	090631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	40	2	0.50	1357130	169	2.42	8030	8090	8030	10460	5640	8050	8030.36	3.24	-41	8123	8086	8053	8016	7983	8070	8000	1180	2410	5000	5950	10	1	23607712	1910	-5.40	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.37	N	071840	5000	1180 억	765489	N	N	17	N	N
105	20241014	160617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	-10	5	-0.12	55896350	6945	71.92	8060	8090	8020	10470	5650	8060	8048.43	3.24	-324	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1900	-5.37	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.37	N	071840	5000	1180 억	765421	N	N	17	N	N
106	20241014	150626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	0	3	0.00	53505450	6648	68.84	8060	8090	8020	10470	5650	8060	8048.35	3.24	-223	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1903	-5.38	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.37	N	071840	5000	1180 억	765421	N	N	6	N	N
107	20241014	140625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8080	20	2	0.25	45523780	5657	58.58	8060	8090	8020	10470	5650	8060	8047.34	3.24	-173	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1908	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.37	N	071840	5000	1180 억	765421	N	N	6	N	N
108	20241014	130624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8080	20	2	0.25	40582670	5044	52.23	8060	8090	8020	10470	5650	8060	8045.73	3.24	-145	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1908	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.37	N	071840	5000	1180 억	765421	N	N	6	N	N
109	20241014	120617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	0	3	0.00	36693480	4562	47.24	8060	8090	8020	10470	5650	8060	8043.29	3.24	-145	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1903	-5.38	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.37	N	071840	5000	1180 억	765421	N	N	6	N	N
110	20241014	110619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	-10	5	-0.12	30034230	3734	38.67	8060	8090	8020	10470	5650	8060	8043.45	3.24	-145	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1900	-5.37	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.37	N	071840	5000	1180 억	765421	N	N	6	N	N
111	20241014	100617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	0	3	0.00	6402820	794	8.22	8060	8090	8030	10470	5650	8060	8064.01	3.24	-77	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1903	-5.38	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.37	N	071840	5000	1180 억	765421	N	N	6	N	N
112	20241014	090621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	10	2	0.12	322550	40	0.41	8060	8080	8060	10470	5650	8060	8063.75	3.24	17	8140	8100	8070	8030	8000	8120	8050	1180	2410	5000	5960	10	1	23607712	1905	-5.39	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.37	N	071840	5000	1180 억	765421	N	N	6	N	N
113	20241011	160608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-10	5	-0.12	77826450	9657	142.64	8050	8110	8040	10490	5650	8070	8059.07	3.25	-1066	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1903	-5.38	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.39	N	071840	5000	1180 억	766668	N	N	6	N	N
114	20241011	150618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-10	5	-0.12	62721810	7779	114.90	8050	8110	8040	10490	5650	8070	8062.97	3.25	-929	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1903	-5.38	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.39	N	071840	5000	1180 억	766668	N	N	3	N	N
115	20241011	140619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	0	3	0.00	52801540	6548	96.72	8050	8110	8040	10490	5650	8070	8063.77	3.25	-611	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1905	-5.39	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.39	N	071840	5000	1180 억	766668	N	N	3	N	N
116	20241011	130619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-10	5	-0.12	42564520	5280	77.99	8050	8110	8040	10490	5650	8070	8061.46	3.25	-439	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1903	-5.38	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.39	N	071840	5000	1180 억	766668	N	N	3	N	N
117	20241011	120615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-10	5	-0.12	33729480	4183	61.79	8050	8110	8040	10490	5650	8070	8063.47	3.25	-275	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1903	-5.38	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.39	N	071840	5000	1180 억	766668	N	N	3	N	N
118	20241011	110615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	0	3	0.00	29063410	3604	53.23	8050	8110	8040	10490	5650	8070	8064.21	3.25	-252	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1905	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.39	N	071840	5000	1180 억	766668	N	N	3	N	N
119	20241011	100623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	-20	5	-0.25	10608690	1315	19.42	8050	8110	8050	10490	5650	8070	8067.44	3.25	22	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1900	-5.37	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.39	N	071840	5000	1180 억	766668	N	N	3	N	N
120	20241011	090619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	30	2	0.37	3166550	392	5.79	8050	8110	8050	10490	5650	8070	8077.93	3.25	107	8190	8130	8100	8040	8010	8115	8025	1180	2420	5000	5970	10	1	23607712	1912	-5.41	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.39	N	071840	5000	1180 억	766668	N	N	3	N	N
121	20241010	160631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	-70	5	-0.86	54540280	6741	28.15	8140	8160	8070	10580	5700	8140	8090.83	3.26	-1701	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1905	-5.39	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.39	N	071840	5000	1180 억	768620	N	N	3	N	N
122	20241010	150641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	-50	5	-0.61	41664570	5146	21.49	8140	8160	8070	10580	5700	8140	8096.50	3.26	-1452	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1910	-5.40	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.39	N	071840	5000	1180 억	768620	N	N	1	N	N
123	20241010	140636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-30	5	-0.37	34665920	4280	17.88	8140	8160	8070	10580	5700	8140	8099.51	3.26	-1236	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1915	-5.41	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	768620	N	N	1	N	N
124	20241010	130635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-30	5	-0.37	26981080	3329	13.90	8140	8160	8070	10580	5700	8140	8104.86	3.26	-1026	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1915	-5.41	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	768620	N	N	1	N	N
125	20241010	120635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-40	5	-0.49	13514230	1666	6.96	8140	8160	8080	10580	5700	8140	8111.78	3.26	-669	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1912	-5.41	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.39	N	071840	5000	1180 억	768620	N	N	1	N	N
126	20241010	110634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-30	5	-0.37	10984800	1354	5.66	8140	8160	8080	10580	5700	8140	8112.85	3.26	-570	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1915	-5.41	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	768620	N	N	1	N	N
127	20241010	100634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	0	3	0.00	8119750	1001	4.18	8140	8160	8080	10580	5700	8140	8111.64	3.26	-383	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1922	-5.43	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.39	N	071840	5000	1180 억	768620	N	N	1	N	N
128	20241010	090636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	-10	5	-0.12	65080	8	0.03	8140	8140	8130	10580	5700	8140	8135.00	3.26	-3	8266	8202	8136	8072	8006	8235	8105	1180	2440	5000	6020	10	1	23607712	1919	-5.43	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.39	N	071840	5000	1180 억	768620	N	N	1	N	N
129	20241008	160630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	30	2	0.37	194530620	23942	261.20	8110	8200	8070	10540	5680	8110	8125.08	3.28	-4009	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1922	-5.43	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
130	20241008	150634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	20	2	0.25	191350040	23551	256.94	8110	8200	8070	10540	5680	8110	8124.92	3.28	-3846	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1919	-5.43	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
131	20241008	140633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8150	40	2	0.49	183553610	22592	246.48	8110	8200	8070	10540	5680	8110	8124.72	3.28	-3799	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1924	-5.44	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-30.58	8000	20240923	1.88	10990	-25.84	20240123	8000	1.88	20240923	11740	-30.58	20231023	8000	1.88	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
132	20241008	130631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	0	3	0.00	163077150	20079	219.06	8110	8200	8070	10540	5680	8110	8121.78	3.28	-3009	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1915	-5.41	0.15	12	0.09	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
133	20241008	120632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	0	3	0.00	151063390	18596	202.88	8110	8200	8070	10540	5680	8110	8123.43	3.28	-2655	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1915	-5.41	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
134	20241008	110631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	0	3	0.00	133937390	16483	179.83	8110	8200	8090	10540	5680	8110	8125.79	3.28	-2146	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1915	-5.41	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
135	20241008	100634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	10	2	0.12	36969900	4555	49.69	8110	8150	8090	10540	5680	8110	8116.33	3.28	-303	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1917	-5.42	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
136	20241008	090632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	0	3	0.00	405100	50	0.55	8110	8110	8090	10540	5680	8110	8102.00	3.28	-34	8216	8162	8126	8072	8036	8145	8055	1180	2430	5000	6000	10	1	23607712	1915	-5.41	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	775461	N	N	1	N	N
137	20241007	160633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	20	2	0.25	74399990	9166	34.29	8160	8180	8090	10510	5670	8090	8116.95	3.28	174	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1915	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.37	N	071840	5000	1180 억	775240	N	N	1	N	N
138	20241007	150613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	30	2	0.37	72411690	8921	33.37	8160	8180	8090	10510	5670	8090	8116.99	3.28	181	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1917	-5.42	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.37	N	071840	5000	1180 억	775240	N	N	0	N	N
139	20241007	140637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	30	2	0.37	64151990	7904	29.57	8160	8180	8090	10510	5670	8090	8116.40	3.28	217	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1917	-5.42	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.37	N	071840	5000	1180 억	775240	N	N	0	N	N
140	20241007	130614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	30	2	0.37	52248870	6436	24.08	8160	8180	8090	10510	5670	8090	8118.22	3.28	172	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1917	-5.42	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.37	N	071840	5000	1180 억	775240	N	N	0	N	N
141	20241007	120647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	30	2	0.37	48513650	5976	22.36	8160	8180	8090	10510	5670	8090	8118.08	3.28	256	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1917	-5.42	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.37	N	071840	5000	1180 억	775240	N	N	0	N	N
142	20241007	110605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	20	2	0.25	41547490	5118	19.15	8160	8180	8090	10510	5670	8090	8117.92	3.28	-125	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1915	-5.41	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.37	N	071840	5000	1180 억	775240	N	N	0	N	N
143	20241007	100605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	30	2	0.37	13552680	1672	6.26	8160	8160	8090	10510	5670	8090	8105.67	3.28	-164	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1917	-5.42	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.37	N	071840	5000	1180 억	775240	N	N	0	N	N
144	20241007	090638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	20	2	0.25	81060	10	0.04	8160	8160	8090	10510	5670	8090	8106.00	3.28	-7	8250	8170	8120	8040	7990	8210	8080	1180	2420	5000	5980	10	1	23607712	1915	-5.41	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.37	N	071840	5000	1180 억	775240	N	N	0	N	N
145	20241004	160547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	0	3	0.00	216905180	26730	119.50	8080	8200	8070	10510	5670	8090	8114.67	3.30	-4165	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1910	-5.40	0.15	12	0.11	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
146	20241004	150553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	10	2	0.12	206305030	25420	113.64	8080	8200	8070	10510	5670	8090	8115.85	3.30	-3876	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1912	-5.41	0.15	12	0.11	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
147	20241004	140555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	0	3	0.00	189086650	23292	104.13	8080	8200	8070	10510	5670	8090	8118.09	3.30	-3232	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1910	-5.40	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
148	20241004	130552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	20	2	0.25	159069430	19582	87.54	8080	8200	8070	10510	5670	8090	8123.25	3.30	-2881	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1915	-5.41	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
149	20241004	120553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	10	2	0.12	95884010	11777	52.65	8080	8200	8070	10510	5670	8090	8141.63	3.30	-1645	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1912	-5.41	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
150	20241004	110549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	40	2	0.49	74640680	9159	40.95	8080	8200	8070	10510	5670	8090	8149.44	3.30	-1019	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1919	-5.43	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
151	20241004	100547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	50	2	0.62	68929040	8457	37.81	8080	8200	8070	10510	5670	8090	8150.53	3.30	-880	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1922	-5.43	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
152	20241004	090547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	20	2	0.25	1793780	222	0.99	8080	8110	8070	10510	5670	8090	8080.09	3.30	-17	8263	8176	8113	8026	7963	8145	7995	1180	2420	5000	5980	10	1	23607712	1915	-5.41	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.37	N	071840	5000	1180 억	779414	N	N	0	N	N
153	20241002	160545	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	-150	5	-1.82	180748260	22334	194.21	8200	8200	8050	10710	5770	8240	8092.98	3.33	-5816	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1910	-5.40	0.15	12	0.09	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N
154	20241002	150555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	-150	5	-1.82	158855180	19622	170.63	8200	8200	8050	10710	5770	8240	8095.77	3.33	-4906	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1910	-5.40	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N
155	20241002	140553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-130	5	-1.58	155284250	19181	166.79	8200	8200	8050	10710	5770	8240	8095.73	3.33	-4489	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1915	-5.41	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N
156	20241002	130548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	-100	5	-1.21	152191480	18800	163.48	8200	8200	8050	10710	5770	8240	8095.29	3.33	-4221	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1922	-5.43	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N
157	20241002	120544	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-140	5	-1.70	115673460	14309	124.43	8200	8200	8050	10710	5770	8240	8083.97	3.33	-3460	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1912	-5.41	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N
158	20241002	110540	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	-110	5	-1.33	106576860	13186	114.66	8200	8200	8050	10710	5770	8240	8082.58	3.33	-3258	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1919	-5.43	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N
159	20241002	100538	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8080	-160	5	-1.94	91923170	11379	98.95	8200	8200	8050	10710	5770	8240	8078.32	3.33	-1909	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1908	-5.39	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N
160	20241002	090536	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-140	5	-1.70	4488110	552	4.80	8200	8200	8070	10710	5770	8240	8130.63	3.33	-34	8333	8286	8243	8196	8153	8265	8175	1180	2470	5000	6090	10	1	23607712	1912	-5.41	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.39	N	071840	5000	1180 억	785695	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History