KissMeData/001120/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

72 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	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30500	850	2	2.87	11726983800	385956	454.56	29800	30900	29250	38500	20800	29650	30383.91	23.86	21038	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11822	10.10	0.51	12	1.00	3021.00	59671.00	35950	20240521	-15.16	24550	20231030	24.24	35950	-15.16	20240521	25400	20.08	20240419	35950	-15.16	20240521	24650	23.73	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	448	N	N
3	20241031	150118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30400	750	2	2.53	10440760650	343705	404.80	29800	30900	29250	38500	20800	29650	30377.10	23.86	20004	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11783	10.06	0.51	12	0.89	3021.00	59671.00	35950	20240521	-15.44	24550	20231030	23.83	35950	-15.44	20240521	25400	19.69	20240419	35950	-15.44	20240521	24650	23.33	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	7716	N	N
4	20241031	140118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30500	850	2	2.87	8725541050	287355	338.43	29800	30900	29250	38500	20800	29650	30365.02	23.86	22090	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11822	10.10	0.51	12	0.74	3021.00	59671.00	35950	20240521	-15.16	24550	20231030	24.24	35950	-15.16	20240521	25400	20.08	20240419	35950	-15.16	20240521	24650	23.73	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	7716	N	N
5	20241031	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	450	2	1.52	3523967700	117122	137.94	29800	30500	29250	38500	20800	29650	30088.01	23.86	20163	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11667	9.96	0.50	12	0.30	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24650	22.11	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	7716	N	N
6	20241031	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	450	2	1.52	3210981750	106714	125.68	29800	30500	29250	38500	20800	29650	30089.60	23.86	21267	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11667	9.96	0.50	12	0.28	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24650	22.11	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	7716	N	N
7	20241031	110117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	700	2	2.36	2593229250	86237	101.57	29800	30500	29250	38500	20800	29650	30070.96	23.86	20464	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11764	10.05	0.51	12	0.22	3021.00	59671.00	35950	20240521	-15.58	24550	20231030	23.63	35950	-15.58	20240521	25400	19.49	20240419	35950	-15.58	20240521	24650	23.12	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	7716	N	N
8	20241031	100117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	300	2	1.01	677434400	22947	27.03	29800	29950	29250	38500	20800	29650	29521.70	23.86	-956	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11609	9.91	0.50	12	0.06	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24650	21.50	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	7716	N	N
9	20241031	090118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-150	5	-0.51	87981450	2960	3.49	29800	29800	29500	38500	20800	29650	29723.46	23.86	-1348	29916	29782	29516	29382	29116	29850	29450	1938	8850	5000	21940	50	1	38760000	11434	9.76	0.49	12	0.01	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24650	19.68	20231031	1.09	N	001120	5000	1938 억	9247005	N	N	7716	N	N
10	20241030	160117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	200	2	0.68	2499776600	84704	164.57	29500	29650	29250	38250	20650	29450	29511.75	23.85	8310	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11492	9.81	0.50	12	0.22	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	7716	N	N
11	20241030	150117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	150	2	0.51	2088262500	70813	137.58	29500	29650	29250	38250	20650	29450	29489.82	23.85	3809	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11473	9.80	0.50	12	0.18	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	48	N	N
12	20241030	140118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	0	3	0.00	1073650250	36508	70.93	29500	29550	29250	38250	20650	29450	29408.63	23.85	273	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11415	9.75	0.49	12	0.09	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	48	N	N
13	20241030	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-50	5	-0.17	738719500	25116	48.80	29500	29550	29250	38250	20650	29450	29412.31	23.85	-666	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11395	9.73	0.49	12	0.06	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	48	N	N
14	20241030	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	0	3	0.00	602335650	20478	39.79	29500	29550	29250	38250	20650	29450	29413.79	23.85	344	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11415	9.75	0.49	12	0.05	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	48	N	N
15	20241030	110118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	0	3	0.00	403700500	13741	26.70	29500	29550	29250	38250	20650	29450	29379.27	23.85	23	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11415	9.75	0.49	12	0.04	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	48	N	N
16	20241030	100117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-50	5	-0.17	192171900	6551	12.73	29500	29500	29250	38250	20650	29450	29334.74	23.85	-538	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11395	9.73	0.49	12	0.02	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	48	N	N
17	20241030	090117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-150	5	-0.51	18426900	627	1.22	29500	29500	29300	38250	20650	29450	29389.00	23.85	-400	29750	29600	29400	29250	29050	29625	29275	1938	8800	5000	21790	50	1	38760000	11357	9.70	0.49	12	0.00	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.09	N	001120	5000	1938 억	9245240	N	N	48	N	N
18	20241029	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	0	3	0.00	1506186500	51354	97.72	29450	29550	29200	38250	20650	29450	29329.43	23.79	1701	29883	29666	29333	29116	28783	29775	29225	1938	8800	5000	21790	50	1	38760000	11415	9.75	0.49	12	0.13	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.10	N	001120	5000	1938 억	9222229	N	N	48	N	N
19	20241029	150117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-50	5	-0.17	1406381050	47962	91.27	29450	29550	29200	38250	20650	29450	29322.82	23.79	1107	29883	29666	29333	29116	28783	29775	29225	1938	8800	5000	21790	50	1	38760000	11395	9.73	0.49	12	0.12	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9222229	N	N	102	N	N
20	20241029	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-150	5	-0.51	966064450	32941	62.69	29450	29550	29200	38250	20650	29450	29327.11	23.79	-1837	29883	29666	29333	29116	28783	29775	29225	1938	8800	5000	21790	50	1	38760000	11357	9.70	0.49	12	0.08	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.10	N	001120	5000	1938 억	9222229	N	N	102	N	N
21	20241029	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-100	5	-0.34	781211100	26621	50.66	29450	29550	29200	38250	20650	29450	29345.67	23.79	-1387	29883	29666	29333	29116	28783	29775	29225	1938	8800	5000	21790	50	1	38760000	11376	9.72	0.49	12	0.07	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.10	N	001120	5000	1938 억	9222229	N	N	102	N	N
22	20241029	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-50	5	-0.17	658253000	22430	42.68	29450	29550	29200	38250	20650	29450	29346.99	23.79	-1136	29883	29666	29333	29116	28783	29775	29225	1938	8800	5000	21790	50	1	38760000	11395	9.73	0.49	12	0.06	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9222229	N	N	102	N	N
23	20241029	110112	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-50	5	-0.17	474305100	16150	30.73	29450	29550	29200	38250	20650	29450	29368.74	23.79	-1770	29883	29666	29333	29116	28783	29775	29225	1938	8800	5000	21790	50	1	38760000	11395	9.73	0.49	12	0.04	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9222229	N	N	102	N	N
24	20241029	100117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-100	5	-0.34	318841850	10855	20.66	29450	29550	29200	38250	20650	29450	29372.81	23.79	-665	29883	29666	29333	29116	28783	29775	29225	1938	8800	5000	21790	50	1	38760000	11376	9.72	0.49	12	0.03	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.10	N	001120	5000	1938 억	9222229	N	N	102	N	N
25	20241028	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	400	2	1.38	1537623350	52537	43.45	29300	29550	29000	37750	20350	29050	29267.29	23.80	1894	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11415	9.75	0.49	12	0.14	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	102	N	N
26	20241028	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	300	2	1.03	1258629950	43053	35.61	29300	29550	29000	37750	20350	29050	29234.45	23.80	915	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11376	9.72	0.49	12	0.11	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	76	N	N
27	20241028	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	400	2	1.38	1107544700	37908	31.35	29300	29550	29000	37750	20350	29050	29216.67	23.80	1114	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11415	9.75	0.49	12	0.10	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	76	N	N
28	20241028	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29150	100	2	0.34	857857950	29400	24.32	29300	29400	29000	37750	20350	29050	29178.86	23.80	-280	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11299	9.65	0.49	12	0.08	3021.00	59671.00	35950	20240521	-18.92	24550	20231030	18.74	35950	-18.92	20240521	25400	14.76	20240419	35950	-18.92	20240521	24550	18.74	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	76	N	N
29	20241028	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	150	2	0.52	730614550	25038	20.71	29300	29400	29000	37750	20350	29050	29180.25	23.80	-182	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11318	9.67	0.49	12	0.06	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	24550	18.94	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	76	N	N
30	20241028	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	150	2	0.52	607491650	20823	17.22	29300	29400	29000	37750	20350	29050	29174.09	23.80	-1226	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11318	9.67	0.49	12	0.05	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	24550	18.94	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	76	N	N
31	20241028	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	150	2	0.52	436992300	14965	12.38	29300	29400	29000	37750	20350	29050	29201.00	23.80	-783	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11318	9.67	0.49	12	0.04	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	24550	18.94	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	76	N	N
32	20241028	090116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29100	50	2	0.17	21426650	735	0.61	29300	29300	29000	37750	20350	29050	29152.46	23.80	-212	30150	29600	29250	28700	28350	29425	28525	1938	8700	5000	21490	50	1	38760000	11279	9.63	0.49	12	0.00	3021.00	59671.00	35950	20240521	-19.05	24550	20231030	18.53	35950	-19.05	20240521	25400	14.57	20240419	35950	-19.05	20240521	24550	18.53	20231030	1.09	N	001120	5000	1938 억	9223941	N	N	76	N	N
33	20241025	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29050	-600	5	-2.02	3498239000	119587	125.62	29500	29800	28900	38500	20800	29650	29253.73	23.87	-31844	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11260	9.62	0.49	12	0.31	3021.00	59671.00	35950	20240521	-19.19	24550	20231030	18.33	35950	-19.19	20240521	25400	14.37	20240419	35950	-19.19	20240521	24550	18.33	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	76	N	N
34	20241025	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28950	-700	5	-2.36	3275120050	111907	117.56	29500	29800	28900	38500	20800	29650	29266.44	23.87	-31696	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11221	9.58	0.49	12	0.29	3021.00	59671.00	35950	20240521	-19.47	24550	20231030	17.92	35950	-19.47	20240521	25400	13.98	20240419	35950	-19.47	20240521	24550	17.92	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	51	N	N
35	20241025	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29150	-500	5	-1.69	2482266150	84580	88.85	29500	29800	29150	38500	20800	29650	29348.15	23.87	-31454	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11299	9.65	0.49	12	0.22	3021.00	59671.00	35950	20240521	-18.92	24550	20231030	18.74	35950	-18.92	20240521	25400	14.76	20240419	35950	-18.92	20240521	24550	18.74	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	51	N	N
36	20241025	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29250	-400	5	-1.35	1827574800	62162	65.30	29500	29800	29200	38500	20800	29650	29400.19	23.87	-16967	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11337	9.68	0.49	12	0.16	3021.00	59671.00	35950	20240521	-18.64	24550	20231030	19.14	35950	-18.64	20240521	25400	15.16	20240419	35950	-18.64	20240521	24550	19.14	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	51	N	N
37	20241025	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-350	5	-1.18	1426826100	48461	50.91	29500	29800	29250	38500	20800	29650	29442.77	23.87	-13122	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11357	9.70	0.49	12	0.13	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	51	N	N
38	20241025	110117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-250	5	-0.84	958115550	32477	34.12	29500	29800	29350	38500	20800	29650	29501.36	23.87	-14072	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11395	9.73	0.49	12	0.08	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	51	N	N
39	20241025	100117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-100	5	-0.34	409113750	13812	14.51	29500	29800	29450	38500	20800	29650	29620.17	23.87	-3718	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11454	9.78	0.50	12	0.04	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	51	N	N
40	20241025	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-150	5	-0.51	32132700	1089	1.14	29500	29550	29450	38500	20800	29650	29506.61	23.87	-438	29950	29800	29500	29350	29050	29875	29425	1938	8850	5000	21940	50	1	38760000	11434	9.76	0.49	12	0.00	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.10	N	001120	5000	1938 억	9252757	N	N	51	N	N
41	20241024	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	100	2	0.34	2796947400	94968	125.72	29550	29650	29200	38400	20700	29550	29451.43	23.85	8141	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11492	9.81	0.50	12	0.25	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	51	N	N
42	20241024	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-50	5	-0.17	2319767250	78853	104.39	29550	29600	29200	38400	20700	29550	29418.88	23.85	3145	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11434	9.76	0.49	12	0.20	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	292	N	N
43	20241024	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-50	5	-0.17	1850203400	62906	83.28	29550	29600	29200	38400	20700	29550	29412.19	23.85	1029	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11434	9.76	0.49	12	0.16	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	292	N	N
44	20241024	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	0	3	0.00	1514340450	51509	68.19	29550	29600	29200	38400	20700	29550	29399.53	23.85	-1665	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11454	9.78	0.50	12	0.13	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	292	N	N
45	20241024	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-50	5	-0.17	1389772100	47288	62.60	29550	29600	29200	38400	20700	29550	29389.53	23.85	-2373	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11434	9.76	0.49	12	0.12	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	292	N	N
46	20241024	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-200	5	-0.68	1151852700	39176	51.86	29550	29600	29250	38400	20700	29550	29402.00	23.85	-2427	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11376	9.72	0.49	12	0.10	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	292	N	N
47	20241024	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-50	5	-0.17	495333450	16843	22.30	29550	29600	29250	38400	20700	29550	29408.86	23.85	-1702	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11434	9.76	0.49	12	0.04	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	292	N	N
48	20241024	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	0	3	0.00	15626350	529	0.70	29550	29550	29500	38400	20700	29550	29539.41	23.85	208	29950	29750	29600	29400	29250	29675	29325	1938	8850	5000	21860	50	1	38760000	11454	9.78	0.50	12	0.00	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.11	N	001120	5000	1938 억	9243834	N	N	292	N	N
49	20241023	160117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-100	5	-0.34	2228307900	75137	73.03	29800	29800	29450	38500	20800	29650	29656.85	23.88	-9746	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11454	9.78	0.50	12	0.19	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	292	N	N
50	20241023	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	0	3	0.00	1894942600	63866	62.07	29800	29800	29450	38500	20800	29650	29670.60	23.88	-7855	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11492	9.81	0.50	12	0.16	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	344	N	N
51	20241023	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	0	3	0.00	1383591500	46627	45.32	29800	29800	29450	38500	20800	29650	29673.61	23.88	-3260	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11492	9.81	0.50	12	0.12	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	344	N	N
52	20241023	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	0	3	0.00	1077484800	36292	35.27	29800	29800	29450	38500	20800	29650	29689.32	23.88	-1588	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11492	9.81	0.50	12	0.09	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	344	N	N
53	20241023	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	50	2	0.17	872497450	29387	28.56	29800	29800	29450	38500	20800	29650	29689.91	23.88	630	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11512	9.83	0.50	12	0.08	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	344	N	N
54	20241023	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	100	2	0.34	552348250	18613	18.09	29800	29800	29450	38500	20800	29650	29675.40	23.88	996	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11531	9.85	0.50	12	0.05	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	344	N	N
55	20241023	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	0	3	0.00	222049300	7494	7.28	29800	29800	29450	38500	20800	29650	29630.28	23.88	-730	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11492	9.81	0.50	12	0.02	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	344	N	N
56	20241023	090116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	-50	5	-0.17	8824900	297	0.29	29800	29800	29600	38500	20800	29650	29713.47	23.88	21	30116	29882	29566	29332	29016	30000	29450	1938	8850	5000	21940	50	1	38760000	11473	9.80	0.50	12	0.00	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.10	N	001120	5000	1938 억	9257338	N	N	344	N	N
57	20241022	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	50	2	0.17	3033609900	102791	145.15	29500	29800	29250	38450	20750	29600	29512.41	23.82	6891	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11492	9.81	0.50	12	0.27	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	344	N	N
58	20241022	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	0	3	0.00	2736357950	92735	130.95	29500	29800	29250	38450	20750	29600	29507.28	23.82	4625	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11473	9.80	0.50	12	0.24	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	39	N	N
59	20241022	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-100	5	-0.34	2362321700	80065	113.06	29500	29800	29250	38450	20750	29600	29505.05	23.82	8182	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11434	9.76	0.49	12	0.21	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	39	N	N
60	20241022	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	0	3	0.00	1957157150	66383	93.74	29500	29800	29250	38450	20750	29600	29482.81	23.82	10529	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11473	9.80	0.50	12	0.17	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	39	N	N
61	20241022	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	100	2	0.34	1611110950	54723	77.27	29500	29800	29250	38450	20750	29600	29441.20	23.82	9655	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11512	9.83	0.50	12	0.14	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	39	N	N
62	20241022	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-50	5	-0.17	1222877800	41617	58.77	29500	29600	29250	38450	20750	29600	29384.09	23.82	4612	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11454	9.78	0.50	12	0.11	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	39	N	N
63	20241022	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-200	5	-0.68	801400200	27273	38.51	29500	29600	29300	38450	20750	29600	29384.38	23.82	2114	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11395	9.73	0.49	12	0.07	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	39	N	N
64	20241022	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-50	5	-0.17	19388750	657	0.93	29500	29600	29500	38450	20750	29600	29511.04	23.82	-288	30300	29950	29750	29400	29200	29850	29300	1938	8850	5000	21900	50	1	38760000	11454	9.78	0.50	12	0.00	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.14	N	001120	5000	1938 억	9233069	N	N	39	N	N
65	20241021	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	-400	5	-1.33	2099355250	70470	70.18	30100	30100	29550	39000	21000	30000	29792.19	23.86	-15434	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11473	9.80	0.50	12	0.18	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	39	N	N
66	20241021	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-250	5	-0.83	1724294250	57817	57.58	30100	30100	29550	39000	21000	30000	29823.31	23.86	-17223	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11531	9.85	0.50	12	0.15	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	95	N	N
67	20241021	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-350	5	-1.17	1565656100	52481	52.26	30100	30100	29550	39000	21000	30000	29832.82	23.86	-16971	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11492	9.81	0.50	12	0.14	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	95	N	N
68	20241021	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-250	5	-0.83	1229584700	41169	41.00	30100	30100	29650	39000	21000	30000	29866.76	23.86	-15636	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11531	9.85	0.50	12	0.11	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	95	N	N
69	20241021	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-100	5	-0.33	895547800	29951	29.83	30100	30100	29700	39000	21000	30000	29900.43	23.86	-9540	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11589	9.90	0.50	12	0.08	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24550	21.79	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	95	N	N
70	20241021	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-200	5	-0.67	699120900	23382	23.29	30100	30100	29700	39000	21000	30000	29899.96	23.86	-7514	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11550	9.86	0.50	12	0.06	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	95	N	N
71	20241021	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-200	5	-0.67	433086300	14465	14.41	30100	30100	29750	39000	21000	30000	29940.29	23.86	-6776	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11550	9.86	0.50	12	0.04	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	95	N	N
72	20241021	090116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30050	50	2	0.17	6260500	208	0.21	30100	30100	30050	39000	21000	30000	30098.56	23.86	62	30533	30266	29983	29716	29433	30125	29575	1938	9000	5000	22200	50	1	38760000	11647	9.95	0.50	12	0.00	3021.00	59671.00	35950	20240521	-16.41	24550	20231030	22.40	35950	-16.41	20240521	25400	18.31	20240419	35950	-16.41	20240521	24550	22.40	20231030	1.14	N	001120	5000	1938 억	9248574	N	N	95	N	N
73	20241018	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30000	-50	5	-0.17	2994071850	100222	80.15	30150	30250	29700	39050	21050	30050	29873.94	23.85	-7060	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11628	9.93	0.50	12	0.26	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24550	22.20	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	93	N	N
74	20241018	150117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-150	5	-0.50	2679874250	89738	71.76	30150	30250	29700	39050	21050	30050	29863.32	23.85	-5718	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11589	9.90	0.50	12	0.23	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24550	21.79	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	86	N	N
75	20241018	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-150	5	-0.50	2322559250	77791	62.21	30150	30250	29700	39050	21050	30050	29856.40	23.85	-6313	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11589	9.90	0.50	12	0.20	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24550	21.79	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	86	N	N
76	20241018	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	-100	5	-0.33	2092340700	70095	56.05	30150	30250	29700	39050	21050	30050	29850.07	23.85	-3760	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11609	9.91	0.50	12	0.18	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	86	N	N
77	20241018	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30050	0	3	0.00	1788420650	59954	47.94	30150	30250	29700	39050	21050	30050	29829.88	23.85	-734	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11647	9.95	0.50	12	0.15	3021.00	59671.00	35950	20240521	-16.41	24550	20231030	22.40	35950	-16.41	20240521	25400	18.31	20240419	35950	-16.41	20240521	24550	22.40	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	86	N	N
78	20241018	110117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-300	5	-1.00	972433950	32577	26.05	30150	30250	29700	39050	21050	30050	29850.32	23.85	-7864	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11531	9.85	0.50	12	0.08	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	86	N	N
79	20241018	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-250	5	-0.83	530607300	17739	14.19	30150	30250	29750	39050	21050	30050	29911.91	23.85	-3284	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11550	9.86	0.50	12	0.05	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	86	N	N
80	20241018	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30150	100	2	0.33	17263750	573	0.46	30150	30150	30050	39050	21050	30050	30128.71	23.85	163	30550	30300	30000	29750	29450	30425	29875	1938	9000	5000	22230	50	1	38760000	11686	9.98	0.51	12	0.00	3021.00	59671.00	35950	20240521	-16.13	24550	20231030	22.81	35950	-16.13	20240521	25400	18.70	20240419	35950	-16.13	20240521	24550	22.81	20231030	1.15	N	001120	5000	1938 억	9246008	N	N	86	N	N
81	20241017	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30050	150	2	0.50	3746772550	124720	61.16	29900	30250	29700	38850	20950	29900	30041.46	23.82	13301	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11647	9.95	0.50	12	0.32	3021.00	59671.00	35950	20240521	-16.41	24550	20231030	22.40	35950	-16.41	20240521	25400	18.31	20240419	35950	-16.41	20240521	24550	22.40	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	86	N	N
82	20241017	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	200	2	0.67	3241245800	107900	52.92	29900	30250	29700	38850	20950	29900	30039.35	23.82	14632	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11667	9.96	0.50	12	0.28	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24550	22.61	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	306	N	N
83	20241017	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30150	250	2	0.84	2565284250	85472	41.92	29900	30250	29700	38850	20950	29900	30013.16	23.82	14640	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11686	9.98	0.51	12	0.22	3021.00	59671.00	35950	20240521	-16.13	24550	20231030	22.81	35950	-16.13	20240521	25400	18.70	20240419	35950	-16.13	20240521	24550	22.81	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	306	N	N
84	20241017	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30000	100	2	0.33	1975062900	65849	32.29	29900	30250	29700	38850	20950	29900	29993.82	23.82	1286	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11628	9.93	0.50	12	0.17	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24550	22.20	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	306	N	N
85	20241017	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	50	2	0.17	1750647100	58376	28.63	29900	30250	29700	38850	20950	29900	29989.16	23.82	-2073	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11609	9.91	0.50	12	0.15	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	306	N	N
86	20241017	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	0	3	0.00	1454085600	48483	23.78	29900	30250	29700	38850	20950	29900	29991.66	23.82	-1035	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11589	9.90	0.50	12	0.13	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24550	21.79	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	306	N	N
87	20241017	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30000	100	2	0.33	1017783800	33906	16.63	29900	30250	29700	38850	20950	29900	30017.82	23.82	-1422	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11628	9.93	0.50	12	0.09	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24550	22.20	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	306	N	N
88	20241017	090116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	-50	5	-0.17	27352400	915	0.45	29900	29950	29700	38850	20950	29900	29893.32	23.82	-242	30333	30116	29683	29466	29033	30225	29575	1938	8950	5000	22120	50	1	38760000	11570	9.88	0.50	12	0.00	3021.00	59671.00	35950	20240521	-16.97	24550	20231030	21.59	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	24550	21.59	20231030	1.14	N	001120	5000	1938 억	9234128	N	N	306	N	N
89	20241016	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	350	2	1.18	5397531400	181723	190.32	29600	29900	29250	38400	20700	29550	29701.56	23.76	23698	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11589	9.90	0.50	12	0.47	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24550	21.79	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	306	N	N
90	20241016	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	50	2	0.17	2814902400	95228	99.73	29600	29900	29250	38400	20700	29550	29559.61	23.76	1880	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11473	9.80	0.50	12	0.25	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	129	N	N
91	20241016	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	-100	5	-0.34	1987413600	67198	70.38	29600	29900	29250	38400	20700	29550	29575.49	23.76	-9307	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11415	9.75	0.49	12	0.17	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	129	N	N
92	20241016	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	50	2	0.17	1810372350	61198	64.09	29600	29900	29250	38400	20700	29550	29582.21	23.76	-9478	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11473	9.80	0.50	12	0.16	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	129	N	N
93	20241016	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	0	3	0.00	1580656500	53421	55.95	29600	29900	29250	38400	20700	29550	29588.67	23.76	-8068	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11454	9.78	0.50	12	0.14	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	129	N	N
94	20241016	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	0	3	0.00	1305832650	44136	46.22	29600	29900	29250	38400	20700	29550	29586.57	23.76	-5655	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11454	9.78	0.50	12	0.11	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	129	N	N
95	20241016	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	200	2	0.68	865350650	29247	30.63	29600	29900	29250	38400	20700	29550	29587.67	23.76	-5129	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11531	9.85	0.50	12	0.08	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	129	N	N
96	20241016	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-150	5	-0.51	62861550	2130	2.23	29600	29600	29400	38400	20700	29550	29512.46	23.76	-1490	30283	29916	29733	29366	29183	29825	29275	1938	8850	5000	21860	50	1	38760000	11395	9.73	0.49	12	0.01	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.13	N	001120	5000	1938 억	9207582	N	N	129	N	N
97	20241015	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-400	5	-1.34	2828835700	95247	77.41	30000	30100	29550	38900	21000	29950	29700.05	23.77	-11573	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11454	9.78	0.50	12	0.25	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	129	N	N
98	20241015	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-300	5	-1.00	2642125350	88935	72.28	30000	30100	29550	38900	21000	29950	29708.50	23.77	-11705	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11492	9.81	0.50	12	0.23	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	303	N	N
99	20241015	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-300	5	-1.00	2267552650	76296	62.01	30000	30100	29550	38900	21000	29950	29720.47	23.77	-11165	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11492	9.81	0.50	12	0.20	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	303	N	N
100	20241015	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-300	5	-1.00	1993046050	67032	54.48	30000	30100	29550	38900	21000	29950	29732.76	23.77	-10447	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11492	9.81	0.50	12	0.17	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	303	N	N
101	20241015	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-200	5	-0.67	1795626950	60381	49.07	30000	30100	29550	38900	21000	29950	29738.28	23.77	-10717	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11531	9.85	0.50	12	0.16	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	303	N	N
102	20241015	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-300	5	-1.00	1210101400	40704	33.08	30000	30100	29550	38900	21000	29950	29729.30	23.77	-9429	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11492	9.81	0.50	12	0.11	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	303	N	N
103	20241015	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-300	5	-1.00	829174550	27843	22.63	30000	30100	29600	38900	21000	29950	29780.36	23.77	-7987	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11492	9.81	0.50	12	0.07	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	303	N	N
104	20241015	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	-100	5	-0.33	22063300	738	0.60	30000	30100	29850	38900	21000	29950	29896.07	23.77	284	30750	30350	29800	29400	28850	30550	29600	1938	8950	5000	22160	50	1	38760000	11570	9.88	0.50	12	0.00	3021.00	59671.00	35950	20240521	-16.97	24550	20231030	21.59	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	24550	21.59	20231030	1.14	N	001120	5000	1938 억	9215151	N	N	303	N	N
105	20241014	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	700	2	2.39	3667367600	122950	142.52	29250	30200	29250	38000	20500	29250	29827.84	23.73	13884	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11609	9.91	0.50	12	0.32	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	302	N	N
106	20241014	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30050	800	2	2.74	3457282500	115936	134.39	29250	30200	29250	38000	20500	29250	29820.61	23.73	14551	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11647	9.95	0.50	12	0.30	3021.00	59671.00	35950	20240521	-16.41	24550	20231030	22.40	35950	-16.41	20240521	25400	18.31	20240419	35950	-16.41	20240521	24550	22.40	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	69	N	N
107	20241014	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	850	2	2.91	3229737150	108366	125.61	29250	30200	29250	38000	20500	29250	29803.97	23.73	14361	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11667	9.96	0.50	12	0.28	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24550	22.61	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	69	N	N
108	20241014	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	850	2	2.91	2810437700	94411	109.44	29250	30200	29250	38000	20500	29250	29768.12	23.73	9594	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11667	9.96	0.50	12	0.24	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24550	22.61	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	69	N	N
109	20241014	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	600	2	2.05	1745693900	58943	68.32	29250	29850	29250	38000	20500	29250	29616.64	23.73	877	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11570	9.88	0.50	12	0.15	3021.00	59671.00	35950	20240521	-16.97	24550	20231030	21.59	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	24550	21.59	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	69	N	N
110	20241014	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	300	2	1.03	1268559450	42875	49.70	29250	29750	29250	38000	20500	29250	29587.39	23.73	-3547	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11454	9.78	0.50	12	0.11	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	69	N	N
111	20241014	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	400	2	1.37	901440800	30485	35.34	29250	29750	29250	38000	20500	29250	29569.98	23.73	-972	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11492	9.81	0.50	12	0.08	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	69	N	N
112	20241014	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	50	2	0.17	16156650	552	0.64	29250	29350	29250	38000	20500	29250	29269.29	23.73	-318	29916	29582	29316	28982	28716	29450	28850	1938	8750	5000	21640	50	1	38760000	11357	9.70	0.49	12	0.00	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.14	N	001120	5000	1938 억	9197533	N	N	69	N	N
113	20241011	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29250	50	2	0.17	2517608000	86150	64.75	29500	29650	29050	37950	20450	29200	29223.54	23.79	-24664	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11337	9.68	0.49	12	0.22	3021.00	59671.00	35950	20240521	-18.64	24550	20231030	19.14	35950	-18.64	20240521	25400	15.16	20240419	35950	-18.64	20240521	24550	19.14	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	69	N	N
114	20241011	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	0	3	0.00	2210217600	75624	56.84	29500	29650	29050	37950	20450	29200	29226.40	23.79	-21747	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11318	9.67	0.49	12	0.20	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	24550	18.94	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	372	N	N
115	20241011	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29050	-150	5	-0.51	1852366500	63327	47.59	29500	29650	29050	37950	20450	29200	29250.82	23.79	-17409	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11260	9.62	0.49	12	0.16	3021.00	59671.00	35950	20240521	-19.19	24550	20231030	18.33	35950	-19.19	20240521	25400	14.37	20240419	35950	-19.19	20240521	24550	18.33	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	372	N	N
116	20241011	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29150	-50	5	-0.17	1323680600	45170	33.95	29500	29650	29100	37950	20450	29200	29304.42	23.79	-7756	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11299	9.65	0.49	12	0.12	3021.00	59671.00	35950	20240521	-18.92	24550	20231030	18.74	35950	-18.92	20240521	25400	14.76	20240419	35950	-18.92	20240521	24550	18.74	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	372	N	N
117	20241011	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	0	3	0.00	883550550	30080	22.61	29500	29650	29150	37950	20450	29200	29373.36	23.79	-5478	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11318	9.67	0.49	12	0.08	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	24550	18.94	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	372	N	N
118	20241011	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	100	2	0.34	706484500	24020	18.05	29500	29650	29200	37950	20450	29200	29412.34	23.79	-3031	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11357	9.70	0.49	12	0.06	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	372	N	N
119	20241011	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	150	2	0.51	435892550	14791	11.12	29500	29650	29300	37950	20450	29200	29470.12	23.79	-823	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11376	9.72	0.49	12	0.04	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	372	N	N
120	20241011	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	200	2	0.68	14647800	497	0.37	29500	29500	29400	37950	20450	29200	29472.43	23.79	203	29866	29532	29366	29032	28866	29450	28950	1938	8750	5000	21600	50	1	38760000	11395	9.73	0.49	12	0.00	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.14	N	001120	5000	1938 억	9220130	N	N	372	N	N
121	20241010	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	0	3	0.00	3896015250	132771	111.71	29500	29700	29200	37950	20450	29200	29343.95	23.75	9628	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11318	9.67	0.49	12	0.34	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	24550	18.94	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	372	N	N
122	20241010	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	150	2	0.51	2307846300	78407	65.97	29500	29700	29300	37950	20450	29200	29434.19	23.75	-5487	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11376	9.72	0.49	12	0.20	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	250	N	N
123	20241010	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	300	2	1.03	1963364900	66683	56.11	29500	29700	29300	37950	20450	29200	29443.26	23.75	-5882	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11434	9.76	0.49	12	0.17	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	250	N	N
124	20241010	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	300	2	1.03	1618609500	54966	46.25	29500	29700	29300	37950	20450	29200	29447.47	23.75	-7097	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11434	9.76	0.49	12	0.14	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	250	N	N
125	20241010	120116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	300	2	1.03	1461132400	49630	41.76	29500	29700	29300	37950	20450	29200	29440.51	23.75	-7017	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11434	9.76	0.49	12	0.13	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	250	N	N
126	20241010	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	250	2	0.86	1210547550	41124	34.60	29500	29700	29300	37950	20450	29200	29436.52	23.75	-5097	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11415	9.75	0.49	12	0.11	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	250	N	N
127	20241010	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	200	2	0.68	808408050	27447	23.09	29500	29700	29300	37950	20450	29200	29453.42	23.75	-5292	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11395	9.73	0.49	12	0.07	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	250	N	N
128	20241010	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	250	2	0.86	24534400	832	0.70	29500	29500	29400	37950	20450	29200	29488.46	23.75	310	29800	29500	29350	29050	28900	29425	28975	1938	8750	5000	21600	50	1	38760000	11415	9.75	0.49	12	0.00	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.14	N	001120	5000	1938 억	9205906	N	N	250	N	N
129	20241008	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	-450	5	-1.52	3464919800	118089	117.25	29550	29650	29200	38500	20800	29650	29341.27	23.74	-3696	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11318	9.67	0.49	12	0.30	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	24550	18.94	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	250	N	N
130	20241008	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-300	5	-1.01	2419206600	82301	81.72	29550	29650	29200	38500	20800	29650	29393.69	23.74	2151	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11376	9.72	0.49	12	0.21	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	111	N	N
131	20241008	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	-200	5	-0.67	1896097100	64533	64.07	29550	29650	29200	38500	20800	29650	29380.57	23.74	2274	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11415	9.75	0.49	12	0.17	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	111	N	N
132	20241008	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-300	5	-1.01	1578813200	53759	53.38	29550	29600	29200	38500	20800	29650	29366.77	23.74	1508	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11376	9.72	0.49	12	0.14	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	111	N	N
133	20241008	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-250	5	-0.84	1405922350	47869	47.53	29550	29600	29200	38500	20800	29650	29368.44	23.74	2721	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11395	9.73	0.49	12	0.12	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	111	N	N
134	20241008	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-350	5	-1.18	1121736400	38176	37.90	29550	29600	29200	38500	20800	29650	29381.18	23.74	6229	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11357	9.70	0.49	12	0.10	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	111	N	N
135	20241008	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-150	5	-0.51	556803050	18921	18.79	29550	29600	29250	38500	20800	29650	29424.20	23.74	3473	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11434	9.76	0.49	12	0.05	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	111	N	N
136	20241008	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	-200	5	-0.67	24830450	840	0.83	29550	29600	29450	38500	20800	29650	29510.09	23.74	-108	30216	29932	29516	29232	28816	30075	29375	1938	8850	5000	21940	50	1	38760000	11415	9.75	0.49	12	0.00	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.11	N	001120	5000	1938 억	9203294	N	N	111	N	N
137	20241007	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	650	2	2.24	2956697100	100142	71.51	29250	29800	29100	37700	20300	29000	29524.96	23.72	5113	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11492	9.81	0.50	12	0.26	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	111	N	N
138	20241007	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	750	2	2.59	2769361150	93827	67.00	29250	29800	29100	37700	20300	29000	29515.61	23.72	5123	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11531	9.85	0.50	12	0.24	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	122	N	N
139	20241007	140131	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	700	2	2.41	2446480450	82973	59.25	29250	29800	29100	37700	20300	29000	29485.26	23.72	4604	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11512	9.83	0.50	12	0.21	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	122	N	N
140	20241007	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	550	2	1.90	1769460900	60138	42.94	29250	29700	29100	37700	20300	29000	29423.34	23.72	-3952	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11454	9.78	0.50	12	0.16	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	122	N	N
141	20241007	120129	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	550	2	1.90	1591006250	54087	38.62	29250	29700	29100	37700	20300	29000	29415.69	23.72	-3899	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11454	9.78	0.50	12	0.14	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	122	N	N
142	20241007	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	400	2	1.38	1423174750	48393	34.56	29250	29700	29100	37700	20300	29000	29408.69	23.72	-4102	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11395	9.73	0.49	12	0.12	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	122	N	N
143	20241007	100113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	400	2	1.38	997947150	33983	24.27	29250	29700	29100	37700	20300	29000	29366.07	23.72	127	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11395	9.73	0.49	12	0.09	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	122	N	N
144	20241007	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	600	2	2.07	250533250	8481	6.06	29250	29700	29250	37700	20300	29000	29540.53	23.72	-232	29666	29332	29166	28832	28666	29250	28750	1938	8700	5000	21460	50	1	38760000	11473	9.80	0.50	12	0.02	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.10	N	001120	5000	1938 억	9194564	N	N	122	N	N
145	20241004	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29000	-300	5	-1.02	4066739300	139377	74.63	29400	29500	29000	38050	20550	29300	29178.11	23.89	-67694	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11240	9.60	0.49	12	0.36	3021.00	59671.00	35950	20240521	-19.33	24550	20231030	18.13	35950	-19.33	20240521	25400	14.17	20240419	35950	-19.33	20240521	24550	18.13	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	122	N	N
146	20241004	150113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29250	-50	5	-0.17	3122734000	106887	57.23	29400	29500	29050	38050	20550	29300	29215.26	23.89	-53983	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11337	9.68	0.49	12	0.28	3021.00	59671.00	35950	20240521	-18.64	24550	20231030	19.14	35950	-18.64	20240521	25400	15.16	20240419	35950	-18.64	20240521	24550	19.14	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	280	N	N
147	20241004	140113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29100	-200	5	-0.68	2415283450	82631	44.24	29400	29500	29050	38050	20550	29300	29229.73	23.89	-46378	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11279	9.63	0.49	12	0.21	3021.00	59671.00	35950	20240521	-19.05	24550	20231030	18.53	35950	-19.05	20240521	25400	14.57	20240419	35950	-19.05	20240521	24550	18.53	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	280	N	N
148	20241004	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29150	-150	5	-0.51	1826568950	62403	33.41	29400	29500	29100	38050	20550	29300	29270.52	23.89	-34290	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11299	9.65	0.49	12	0.16	3021.00	59671.00	35950	20240521	-18.92	24550	20231030	18.74	35950	-18.92	20240521	25400	14.76	20240419	35950	-18.92	20240521	24550	18.74	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	280	N	N
149	20241004	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	50	2	0.17	1111498150	37915	20.30	29400	29500	29150	38050	20550	29300	29315.54	23.89	-17410	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11376	9.72	0.49	12	0.10	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	280	N	N
150	20241004	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	100	2	0.34	840121550	28671	15.35	29400	29500	29150	38050	20550	29300	29302.14	23.89	-11632	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11395	9.73	0.49	12	0.07	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	280	N	N
151	20241004	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	0	3	0.00	559442050	19113	10.23	29400	29500	29150	38050	20550	29300	29270.20	23.89	-7003	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11357	9.70	0.49	12	0.05	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	280	N	N
152	20241004	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	100	2	0.34	35065000	1195	0.64	29400	29400	29200	38050	20550	29300	29344.05	23.89	-224	30366	29832	29566	29032	28766	29700	28900	1938	8750	5000	21680	50	1	38760000	11395	9.73	0.49	12	0.00	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.10	N	001120	5000	1938 억	9258536	N	N	280	N	N
153	20241002	160113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-700	5	-2.33	5504056150	186463	95.60	30000	30100	29300	39000	21000	30000	29519.14	23.99	-49079	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11357	9.70	0.49	12	0.48	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	280	N	N
154	20241002	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-650	5	-2.17	4956029850	167766	86.01	30000	30100	29300	39000	21000	30000	29541.02	23.99	-42664	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11376	9.72	0.49	12	0.43	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	55	N	N
155	20241002	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-450	5	-1.50	4280936200	144836	74.26	30000	30100	29300	39000	21000	30000	29556.79	23.99	-38921	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11454	9.78	0.50	12	0.37	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	55	N	N
156	20241002	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-250	5	-0.83	3667457900	124123	63.64	30000	30100	29300	39000	21000	30000	29546.56	23.99	-36525	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11531	9.85	0.50	12	0.32	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	55	N	N
157	20241002	120113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-600	5	-2.00	3216973600	108889	55.83	30000	30100	29300	39000	21000	30000	29543.14	23.99	-39115	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11395	9.73	0.49	12	0.28	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	55	N	N
158	20241002	110113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-650	5	-2.17	2529364000	85489	43.83	30000	30100	29350	39000	21000	30000	29586.48	23.99	-29093	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11376	9.72	0.49	12	0.22	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	55	N	N
159	20241002	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	-400	5	-1.33	1411219650	47563	24.39	30000	30100	29500	39000	21000	30000	29669.77	23.99	-11323	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11473	9.80	0.50	12	0.12	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	55	N	N
160	20241002	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-100	5	-0.33	109913000	3668	1.88	30000	30100	29850	39000	21000	30000	29964.31	23.99	316	31200	30600	30300	29700	29400	30450	29550	1938	9000	5000	22200	50	1	38760000	11589	9.90	0.50	12	0.01	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24550	21.79	20231030	1.09	N	001120	5000	1938 억	9298541	N	N	55	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History