KissMeData/077500/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160644	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	-290	5	-5.42	1338347230	259437	94.46	5400	5440	5040	6950	3750	5350	5158.92	100.00	0	-26163	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1103	2.82	0.39	12	1.19	1796.00	12933.00	9550	20230915	-47.02	3850	20230103	31.43	9550	-47.02	20230915	3850	31.43	20230103	19100	-73.51	20230915	5030	0.60	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
3	20231031	150650	57	100.00	KOSPI		유통업	N	N	N	N		N	5070	-280	5	-5.23	1288216080	249550	90.86	5400	5440	5040	6950	3750	5350	5162.12	100.00	0	-26413	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1105	2.82	0.39	12	1.15	1796.00	12933.00	9550	20230915	-46.91	3850	20230103	31.69	9550	-46.91	20230915	3850	31.69	20230103	19100	-73.46	20230915	5030	0.80	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
4	20231031	140656	57	100.00	KOSPI		유통업	N	N	N	N		N	5100	-250	5	-4.67	1135092270	219326	79.85	5400	5440	5040	6950	3750	5350	5175.32	100.00	0	-32494	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1111	2.84	0.39	12	1.01	1796.00	12933.00	9550	20230915	-46.60	3850	20230103	32.47	9550	-46.60	20230915	3850	32.47	20230103	19100	-73.30	20230915	5030	1.39	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
5	20231031	130649	57	100.00	KOSPI		유통업	N	N	N	N		N	5110	-240	5	-4.49	1019007300	196633	71.59	5400	5440	5040	6950	3750	5350	5182.23	100.00	0	-31540	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1114	2.85	0.40	12	0.90	1796.00	12933.00	9550	20230915	-46.49	3850	20230103	32.73	9550	-46.49	20230915	3850	32.73	20230103	19100	-73.25	20230915	5030	1.59	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
6	20231031	120648	57	100.00	KOSPI		유통업	N	N	N	N		N	5100	-250	5	-4.67	904751720	174183	63.42	5400	5440	5040	6950	3750	5350	5194.21	100.00	0	-24596	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1111	2.84	0.39	12	0.80	1796.00	12933.00	9550	20230915	-46.60	3850	20230103	32.47	9550	-46.60	20230915	3850	32.47	20230103	19100	-73.30	20230915	5030	1.39	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
7	20231031	110706	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	-200	5	-3.74	783335150	150437	54.77	5400	5440	5040	6950	3750	5350	5207.01	100.00	0	-26779	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1122	2.87	0.40	12	0.69	1796.00	12933.00	9550	20230915	-46.07	3850	20230103	33.77	9550	-46.07	20230915	3850	33.77	20230103	19100	-73.04	20230915	5030	2.39	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
8	20231031	100656	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	-210	5	-3.93	654124330	125314	45.62	5400	5440	5040	6950	3750	5350	5219.83	100.00	0	-31632	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1120	2.86	0.40	12	0.57	1796.00	12933.00	9550	20230915	-46.18	3850	20230103	33.51	9550	-46.18	20230915	3850	33.51	20230103	19100	-73.09	20230915	5030	2.19	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
9	20231031	090654	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	80	2	1.50	63800470	11797	4.30	5400	5440	5380	6950	3750	5350	5408.46	100.00	0	-267	5650	5500	5300	5150	4950	5575	5225	115	1600	500	3950	10	1	21794015	1183	3.02	0.42	12	0.05	1796.00	12933.00	9550	20230915	-43.14	3850	20230103	41.04	9550	-43.14	20230915	3850	41.04	20230103	19100	-71.57	20230915	5030	7.95	20231027	4.15	N	077500	500	114 억	21794015	N	N	0	N	N
10	20231030	160644	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	260	2	5.11	1442110970	271831	61.30	5130	5450	5100	6610	3570	5090	5307.90	100.00	0	93819	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1166	2.98	0.41	12	1.25	1796.00	12933.00	9550	20230915	-43.98	3850	20230103	38.96	9550	-43.98	20230915	3850	38.96	20230103	19100	-71.99	20230915	5030	6.36	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
11	20231030	150628	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	270	2	5.30	1367853690	257918	58.16	5130	5450	5100	6610	3570	5090	5306.31	100.00	0	87440	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1168	2.98	0.41	12	1.18	1796.00	12933.00	9550	20230915	-43.87	3850	20230103	39.22	9550	-43.87	20230915	3850	39.22	20230103	19100	-71.94	20230915	5030	6.56	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
12	20231030	140629	57	100.00	KOSPI		유통업	N	N	N	N		N	5390	300	2	5.89	1235289560	233052	52.55	5130	5450	5100	6610	3570	5090	5303.62	100.00	0	87069	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1175	3.00	0.42	12	1.07	1796.00	12933.00	9550	20230915	-43.56	3850	20230103	40.00	9550	-43.56	20230915	3850	40.00	20230103	19100	-71.78	20230915	5030	7.16	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
13	20231030	130630	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	260	2	5.11	1115629120	210858	47.55	5130	5450	5100	6610	3570	5090	5294.21	100.00	0	81929	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1166	2.98	0.41	12	0.97	1796.00	12933.00	9550	20230915	-43.98	3850	20230103	38.96	9550	-43.98	20230915	3850	38.96	20230103	19100	-71.99	20230915	5030	6.36	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
14	20231030	120625	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	210	2	4.13	781701180	148736	33.54	5130	5340	5100	6610	3570	5090	5259.52	100.00	0	49318	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1155	2.95	0.41	12	0.68	1796.00	12933.00	9550	20230915	-44.50	3850	20230103	37.66	9550	-44.50	20230915	3850	37.66	20230103	19100	-72.25	20230915	5030	5.37	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
15	20231030	110626	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	220	2	4.32	676797390	128937	29.08	5130	5330	5100	6610	3570	5090	5253.38	100.00	0	39972	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1157	2.96	0.41	12	0.59	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5030	5.57	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
16	20231030	100626	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	220	2	4.32	515372620	98442	22.20	5130	5320	5100	6610	3570	5090	5240.51	100.00	0	26287	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1157	2.96	0.41	12	0.45	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5030	5.57	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
17	20231030	090622	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	80	2	1.57	126655360	24502	5.53	5130	5240	5100	6610	3570	5090	5182.00	100.00	0	9857	5543	5316	5173	4946	4803	5245	4875	115	1520	500	3760	10	1	21794015	1127	2.88	0.40	12	0.11	1796.00	12933.00	9550	20230915	-45.86	3850	20230103	34.29	9550	-45.86	20230915	3850	34.29	20230103	19100	-72.93	20230915	5030	2.78	20231027	4.02	N	077500	500	114 억	21794015	N	N	10	N	N
18	20231027	160555	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5090	-170	5	-3.23	2246051240	435102	52.81	5260	5400	5030	6830	3690	5260	5162.46	100.00	0	16240	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1109	2.83	0.39	12	2.00	1796.00	12933.00	9550	20230915	-46.70	3850	20230103	32.21	9550	-46.70	20230915	3850	32.21	20230103	19100	-73.35	20230915	5030	1.19	20231027	4.00	N	077500	500	114 억	21794015	N	N	10	N	N
19	20231027	150625	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5140	-120	5	-2.28	2068744990	400412	48.60	5260	5400	5030	6830	3690	5260	5166.45	100.00	0	15868	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1120	2.86	0.40	12	1.84	1796.00	12933.00	9550	20230915	-46.18	3850	20230103	33.51	9550	-46.18	20230915	3850	33.51	20230103	19100	-73.09	20230915	5030	2.19	20231027	4.00	N	077500	500	114 억	21794015	N	N	35	N	N
20	20231027	140622	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5180	-80	5	-1.52	1817431400	351281	42.64	5260	5400	5030	6830	3690	5260	5173.63	100.00	0	11079	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1129	2.88	0.40	12	1.61	1796.00	12933.00	9550	20230915	-45.76	3850	20230103	34.55	9550	-45.76	20230915	3850	34.55	20230103	19100	-72.88	20230915	5030	2.98	20231027	4.00	N	077500	500	114 억	21794015	N	N	35	N	N
21	20231027	130615	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5110	-150	5	-2.85	1663162630	321336	39.00	5260	5400	5030	6830	3690	5260	5175.67	100.00	0	20223	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1114	2.85	0.40	12	1.47	1796.00	12933.00	9550	20230915	-46.49	3850	20230103	32.73	9550	-46.49	20230915	3850	32.73	20230103	19100	-73.25	20230915	5030	1.59	20231027	4.00	N	077500	500	114 억	21794015	N	N	35	N	N
22	20231027	120625	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5240	-20	5	-0.38	1483801820	286657	34.79	5260	5400	5030	6830	3690	5260	5176.11	100.00	0	35777	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1142	2.92	0.41	12	1.32	1796.00	12933.00	9550	20230915	-45.13	3850	20230103	36.10	9550	-45.13	20230915	3850	36.10	20230103	19100	-72.57	20230915	5030	4.17	20231027	4.00	N	077500	500	114 억	21794015	N	N	35	N	N
23	20231027	110631	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5250	-10	5	-0.19	1349542470	261093	31.69	5260	5400	5030	6830	3690	5260	5168.68	100.00	0	39965	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1144	2.92	0.41	12	1.20	1796.00	12933.00	9550	20230915	-45.03	3850	20230103	36.36	9550	-45.03	20230915	3850	36.36	20230103	19100	-72.51	20230915	5030	4.37	20231027	4.00	N	077500	500	114 억	21794015	N	N	35	N	N
24	20231027	100623	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5110	-150	5	-2.85	973928780	188790	22.91	5260	5400	5030	6830	3690	5260	5158.58	100.00	0	15964	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1114	2.85	0.40	12	0.87	1796.00	12933.00	9550	20230915	-46.49	3850	20230103	32.73	9550	-46.49	20230915	3850	32.73	20230103	19100	-73.25	20230915	5030	1.59	20231027	4.00	N	077500	500	114 억	21794015	N	N	35	N	N
25	20231027	090619	57	100.00	KOSPI		유통업	N	N	N	N		N	5220	-40	5	-0.76	114721020	21749	2.64	5260	5400	5220	6830	3690	5260	5275.05	100.00	0	-4328	6186	5722	5456	4992	4726	5590	4860	115	1570	500	3890	10	1	21794015	1138	2.91	0.40	12	0.10	1796.00	12933.00	9550	20230915	-45.34	3850	20230103	35.58	9550	-45.34	20230915	3850	35.58	20230103	19100	-72.67	20230915	5190	0.58	20231026	4.00	N	077500	500	114 억	21794015	N	N	35	N	N
26	20231026	160614	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5260	-680	5	-11.45	4475699640	817760	98.22	5750	5920	5190	7720	4160	5940	5472.95	100.00	0	-3983	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1146	2.93	0.41	12	3.75	1796.00	12933.00	9550	20230915	-44.92	3850	20230103	36.62	9550	-44.92	20230915	3850	36.62	20230103	19100	-72.46	20230915	5190	1.35	20231026	4.31	N	077500	500	114 억	21794015	N	N	35	N	N
27	20231026	150613	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5320	-620	5	-10.44	4283323710	781335	93.84	5750	5920	5190	7720	4160	5940	5481.83	100.00	0	-10895	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1159	2.96	0.41	12	3.59	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5190	2.50	20231026	4.31	N	077500	500	114 억	21794015	N	N	204	N	N
28	20231026	140615	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5280	-660	5	-11.11	3660457500	662805	79.61	5750	5920	5190	7720	4160	5940	5522.43	100.00	0	-20435	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1151	2.94	0.41	12	3.04	1796.00	12933.00	9550	20230915	-44.71	3850	20230103	37.14	9550	-44.71	20230915	3850	37.14	20230103	19100	-72.36	20230915	5190	1.73	20231026	4.31	N	077500	500	114 억	21794015	N	N	204	N	N
29	20231026	130613	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5460	-480	5	-8.08	2503697300	444635	53.40	5750	5920	5390	7720	4160	5940	5630.64	100.00	0	-50508	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1190	3.04	0.42	12	2.04	1796.00	12933.00	9550	20230915	-42.83	3850	20230103	41.82	9550	-42.83	20230915	3850	41.82	20230103	19100	-71.41	20230915	5390	1.30	20231026	4.31	N	077500	500	114 억	21794015	N	N	204	N	N
30	20231026	120612	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5480	-460	5	-7.74	2201422920	389077	46.73	5750	5920	5480	7720	4160	5940	5657.78	100.00	0	-41009	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1194	3.05	0.42	12	1.79	1796.00	12933.00	9550	20230915	-42.62	3850	20230103	42.34	9550	-42.62	20230915	3850	42.34	20230103	19100	-71.31	20230915	5450	0.55	20231024	4.31	N	077500	500	114 억	21794015	N	N	204	N	N
31	20231026	110618	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5600	-340	5	-5.72	1894653490	333513	40.06	5750	5920	5560	7720	4160	5940	5680.60	100.00	0	-22380	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1220	3.12	0.43	12	1.53	1796.00	12933.00	9550	20230915	-41.36	3850	20230103	45.45	9550	-41.36	20230915	3850	45.45	20230103	19100	-70.68	20230915	5450	2.75	20231024	4.31	N	077500	500	114 억	21794015	N	N	204	N	N
32	20231026	100617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5610	-330	5	-5.56	1712461650	300876	36.14	5750	5920	5560	7720	4160	5940	5691.27	100.00	0	-22699	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1223	3.12	0.43	12	1.38	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5450	2.94	20231024	4.31	N	077500	500	114 억	21794015	N	N	204	N	N
33	20231026	090615	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5670	-270	5	-4.55	230906050	40503	4.86	5750	5780	5610	7720	4160	5940	5698.66	100.00	0	-9500	6206	6072	5886	5752	5566	6140	5820	115	1780	500	4390	10	1	21794015	1236	3.16	0.44	12	0.19	1796.00	12933.00	9550	20230915	-40.63	3850	20230103	47.27	9550	-40.63	20230915	3850	47.27	20230103	19100	-70.31	20230915	5450	4.04	20231024	4.31	N	077500	500	114 억	21794015	N	N	204	N	N
34	20231025	160617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5940	240	2	4.21	4854747550	824239	36.59	5880	6020	5700	7410	3990	5700	5889.37	100.00	0	61929	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1295	3.31	0.46	12	3.78	1796.00	12933.00	9550	20230915	-37.80	3850	20230103	54.29	9550	-37.80	20230915	3850	54.29	20230103	19100	-68.90	20230915	5450	8.99	20231024	3.74	N	077500	500	114 억	21794015	N	N	204	N	N
35	20231025	150616	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5990	290	2	5.09	4466195100	758992	33.69	5880	6020	5700	7410	3990	5700	5884.38	100.00	0	60746	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1305	3.34	0.46	12	3.48	1796.00	12933.00	9550	20230915	-37.28	3850	20230103	55.58	9550	-37.28	20230915	3850	55.58	20230103	19100	-68.64	20230915	5450	9.91	20231024	3.74	N	077500	500	114 억	21794015	N	N	1301	N	N
36	20231025	140613	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5780	80	2	1.40	3494844290	595066	26.41	5880	6020	5700	7410	3990	5700	5873.04	100.00	0	22262	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1260	3.22	0.45	12	2.73	1796.00	12933.00	9550	20230915	-39.48	3850	20230103	50.13	9550	-39.48	20230915	3850	50.13	20230103	19100	-69.74	20230915	5450	6.06	20231024	3.74	N	077500	500	114 억	21794015	N	N	1301	N	N
37	20231025	130613	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5760	60	2	1.05	3205580460	545098	24.19	5880	6020	5700	7410	3990	5700	5880.74	100.00	0	30056	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1255	3.21	0.45	12	2.50	1796.00	12933.00	9550	20230915	-39.69	3850	20230103	49.61	9550	-39.69	20230915	3850	49.61	20230103	19100	-69.84	20230915	5450	5.69	20231024	3.74	N	077500	500	114 억	21794015	N	N	1301	N	N
38	20231025	120613	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5830	130	2	2.28	2765612660	468636	20.80	5880	6020	5770	7410	3990	5700	5901.41	100.00	0	43979	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1271	3.25	0.45	12	2.15	1796.00	12933.00	9550	20230915	-38.95	3850	20230103	51.43	9550	-38.95	20230915	3850	51.43	20230103	19100	-69.48	20230915	5450	6.97	20231024	3.74	N	077500	500	114 억	21794015	N	N	1301	N	N
39	20231025	110614	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5910	210	2	3.68	2504250700	424001	18.82	5880	6020	5770	7410	3990	5700	5906.24	100.00	0	41664	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1288	3.29	0.46	12	1.95	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	9550	-38.12	20230915	3850	53.51	20230103	19100	-69.06	20230915	5450	8.44	20231024	3.74	N	077500	500	114 억	21794015	N	N	1301	N	N
40	20231025	100615	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5840	140	2	2.46	2072728900	350410	15.55	5880	6020	5770	7410	3990	5700	5915.15	100.00	0	48636	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1273	3.25	0.45	12	1.61	1796.00	12933.00	9550	20230915	-38.85	3850	20230103	51.69	9550	-38.85	20230915	3850	51.69	20230103	19100	-69.42	20230915	5450	7.16	20231024	3.74	N	077500	500	114 억	21794015	N	N	1301	N	N
41	20231025	090612	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	5780	80	2	1.40	537178590	91541	4.06	5880	5940	5770	7410	3990	5700	5868.17	100.00	0	-6859	6760	6230	5840	5310	4920	6035	5115	115	1710	500	4210	10	1	21794015	1260	3.22	0.45	12	0.42	1796.00	12933.00	9550	20230915	-39.48	3850	20230103	50.13	9550	-39.48	20230915	3850	50.13	20230103	19100	-69.74	20230915	5450	6.06	20231024	3.74	N	077500	500	114 억	21794015	N	N	1301	N	N
42	20231024	160600	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5700	-740	5	-11.49	12831770440	2224966	74.55	6270	6370	5450	8370	4510	6440	5767.77	100.00	0	28047	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1242	3.17	0.44	12	10.21	1796.00	12933.00	9550	20230915	-40.31	3850	20230103	48.05	9550	-40.31	20230915	3850	48.05	20230103	19100	-70.16	20230915	5450	4.59	20231024	3.89	N	077500	500	114 억	21794015	N	N	1301	N	N
43	20231024	150610	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5950	-490	5	-7.61	11927455530	2068730	69.31	6270	6370	5450	8370	4510	6440	5765.54	100.00	0	16794	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1297	3.31	0.46	12	9.49	1796.00	12933.00	9550	20230915	-37.70	3850	20230103	54.55	9550	-37.70	20230915	3850	54.55	20230103	19100	-68.85	20230915	5450	9.17	20231024	3.89	N	077500	500	114 억	21794015	N	N	390	N	N
44	20231024	140558	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5600	-840	5	-13.04	9947868130	1730269	57.97	6270	6370	5450	8370	4510	6440	5749.26	100.00	0	-63113	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1220	3.12	0.43	12	7.94	1796.00	12933.00	9550	20230915	-41.36	3850	20230103	45.45	9550	-41.36	20230915	3850	45.45	20230103	19100	-70.68	20230915	5450	2.75	20231024	3.89	N	077500	500	114 억	21794015	N	N	390	N	N
45	20231024	130606	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5590	-850	5	-13.20	9067768740	1571937	52.67	6270	6370	5450	8370	4510	6440	5768.47	100.00	0	-74745	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1218	3.11	0.43	12	7.21	1796.00	12933.00	9550	20230915	-41.47	3850	20230103	45.19	9550	-41.47	20230915	3850	45.19	20230103	19100	-70.73	20230915	5450	2.57	20231024	3.89	N	077500	500	114 억	21794015	N	N	390	N	N
46	20231024	120611	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5700	-740	5	-11.49	7995515770	1381935	46.30	6270	6370	5450	8370	4510	6440	5785.67	100.00	0	-76844	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1242	3.17	0.44	12	6.34	1796.00	12933.00	9550	20230915	-40.31	3850	20230103	48.05	9550	-40.31	20230915	3850	48.05	20230103	19100	-70.16	20230915	5450	4.59	20231024	3.89	N	077500	500	114 억	21794015	N	N	390	N	N
47	20231024	110606	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5600	-840	5	-13.04	6775751260	1168830	39.16	6270	6370	5450	8370	4510	6440	5796.95	100.00	0	-57990	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1220	3.12	0.43	12	5.36	1796.00	12933.00	9550	20230915	-41.36	3850	20230103	45.45	9550	-41.36	20230915	3850	45.45	20230103	19100	-70.68	20230915	5450	2.75	20231024	3.89	N	077500	500	114 억	21794015	N	N	390	N	N
48	20231024	100600	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	5650	-790	5	-12.27	5659464200	969549	32.48	6270	6370	5450	8370	4510	6440	5837.12	100.00	0	-25001	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1231	3.15	0.44	12	4.45	1796.00	12933.00	9550	20230915	-40.84	3850	20230103	46.75	9550	-40.84	20230915	3850	46.75	20230103	19100	-70.42	20230915	5450	3.67	20231024	3.89	N	077500	500	114 억	21794015	N	N	390	N	N
49	20231024	090605	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6250	-190	5	-2.95	745811540	119473	4.00	6270	6300	6140	8370	4510	6440	6242.26	100.00	0	-3367	10120	8280	7360	5520	4600	7820	5060	115	1930	500	4760	10	1	21794015	1362	3.48	0.48	12	0.55	1796.00	12933.00	9550	20230915	-34.55	3850	20230103	62.34	9550	-34.55	20230915	3850	62.34	20230103	19100	-67.28	20230915	6140	1.79	20231024	3.89	N	077500	500	114 억	21794015	N	N	390	N	N
50	20231023	160557	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6440	-2760	4	-30.00	20039398770	2931426	0.00	9200	9200	6440	11960	6440	9200	6836.09	100.00	7167331	-67258	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1404	3.59	0.50	12	13.45	1796.00	12933.00	19100	20230915	-66.28	6440	20231023	0.00	19100	-66.28	20230915	6440	0.00	20231023	19100	-66.28	20230915	6440	0.00	20231023	3.79	N	077500	500	114 억	21794015	N	N	390	N	N
51	20231023	150600	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6440	-2760	4	-30.00	19966317650	2920078	0.00	9200	9200	6440	11960	6440	9200	6837.60	100.00	7167331	-67258	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1404	3.59	0.50	12	13.40	1796.00	12933.00	19100	20230915	-66.28	6440	20231023	0.00	19100	-66.28	20230915	6440	0.00	20231023	19100	-66.28	20230915	6440	0.00	20231023	3.79	N	077500	500	114 억	21794015	N	N	0	N	N
52	20231023	140559	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6440	-2760	4	-30.00	19909607010	2911272	0.00	9200	9200	6440	11960	6440	9200	6838.80	100.00	7167331	-67455	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1404	3.59	0.50	12	13.36	1796.00	12933.00	19100	20230915	-66.28	6440	20231023	0.00	19100	-66.28	20230915	6440	0.00	20231023	19100	-66.28	20230915	6440	0.00	20231023	3.79	N	077500	500	114 억	21794015	N	N	0	N	N
53	20231023	130602	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6440	-2760	4	-30.00	19753990850	2887108	0.00	9200	9200	6440	11960	6440	9200	6842.14	100.00	7167331	-67224	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1404	3.59	0.50	12	13.25	1796.00	12933.00	19100	20230915	-66.28	6440	20231023	0.00	19100	-66.28	20230915	6440	0.00	20231023	19100	-66.28	20230915	6440	0.00	20231023	3.79	N	077500	500	114 억	21794015	N	N	0	N	N
54	20231023	120556	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6440	-2760	4	-30.00	19557751170	2856636	0.00	9200	9200	6440	11960	6440	9200	6846.43	100.00	7167331	-67224	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1404	3.59	0.50	12	13.11	1796.00	12933.00	19100	20230915	-66.28	6440	20231023	0.00	19100	-66.28	20230915	6440	0.00	20231023	19100	-66.28	20230915	6440	0.00	20231023	3.79	N	077500	500	114 억	21794015	N	N	0	N	N
55	20231023	110555	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6490	-2710	5	-29.46	16886564860	2442343	0.00	9200	9200	6450	11960	6440	9200	6914.08	100.00	7167331	-60587	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1414	3.61	0.50	12	11.21	1796.00	12933.00	19100	20230915	-66.02	6450	20231023	0.62	19100	-66.02	20230915	6450	0.62	20231023	19100	-66.02	20230915	6450	0.62	20231023	3.79	N	077500	500	114 억	21794015	N	N	0	N	N
56	20231023	100551	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6600	-2600	5	-28.26	14025780800	2005587	0.00	9200	9200	6560	11960	6440	9200	6993.35	100.00	7167331	-58976	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1438	3.67	0.51	12	9.20	1796.00	12933.00	19100	20230915	-65.45	6560	20231023	0.61	19100	-65.45	20230915	6560	0.61	20231023	19100	-65.45	20230915	6560	0.61	20231023	3.79	N	077500	500	114 억	21794015	N	N	0	N	N
57	20231023	090604	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	6950	-2250	5	-24.46	2573455160	336797	0.00	9200	9200	6950	11960	6440	9200	7640.97	100.00	7167331	1282	18400	18400	18400	18400	18400	18400	18400	115	2760	500	5520	10	1	21794015	1515	3.87	0.54	12	1.55	1796.00	12933.00	19100	20230915	-63.61	6950	20231023	0.00	19100	-63.61	20230915	6950	0.00	20231023	19100	-63.61	20230915	6950	0.00	20231023	3.79	N	077500	500	114 억	21794015	Y	N	0	N	N
58	20231020	160555	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
59	20231020	150556	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
60	20231020	140559	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
61	20231020	130542	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
62	20231020	120553	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
63	20231020	110558	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
64	20231020	100551	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
65	20231020	090552	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.79	N	077500	500	136 억	14626684	N	N	0	N	N
66	20231019	160549	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
67	20231019	150547	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
68	20231019	140551	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
69	20231019	130546	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
70	20231019	120551	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
71	20231019	110549	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
72	20231019	100545	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
73	20231019	090550	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.80	N	077500	500	136 억	14626684	N	N	0	N	N
74	20231018	160553	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
75	20231018	150545	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
76	20231018	140540	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
77	20231018	130537	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
78	20231018	120547	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
79	20231018	110542	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
80	20231018	100547	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
81	20231018	090540	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
82	20231017	160544	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
83	20231017	150545	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
84	20231017	140547	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
85	20231017	130542	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
86	20231017	120543	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
87	20231017	110540	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
88	20231017	100536	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
89	20231017	090539	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
90	20231016	160540	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
91	20231016	150539	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
92	20231016	140541	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
93	20231016	130538	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
94	20231016	120537	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
95	20231016	110535	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
96	20231016	100531	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
97	20231016	090534	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
98	20231012	160549	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
99	20231012	150539	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
100	20231012	140537	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
101	20231012	130537	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
102	20231012	120545	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
103	20231012	110544	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
104	20231012	100541	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
105	20231012	090544	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
106	20231011	160538	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
107	20231011	150538	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
108	20231011	140544	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
109	20231011	130535	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
110	20231011	120546	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
111	20231011	110541	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
112	20231011	100538	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
113	20231011	090541	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
114	20231010	160534	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
115	20231010	150533	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
116	20231010	140535	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
117	20231010	130531	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
118	20231010	120530	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
119	20231010	110522	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
120	20231010	100526	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
121	20231010	090523	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	13610	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
122	20231006	160530	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
123	20231006	150520	58	40.00	KOSPI		유통업	N	N	N	N	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
124	20231006	140521	58	40.00	KOSPI		유통업	N	N	N	N	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
125	20231006	130517	58	40.00	KOSPI		유통업	N	N	N	N	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
126	20231006	120515	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
127	20231006	110510	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
128	20231006	100515	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N
129	20231006	090510	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7700	20230103	138.96	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7700	138.96	20230103	3.81	N	077500	500	136 억	14626684	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History