KissMeData/057050/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	20241031	160618	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47700	500	2	1.06	465859550	9838	233.46	46850	47700	46750	61300	33050	47200	47353.00	33.87	2811	5403	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5724	4.20	0.27	12	0.08	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40300	18.36	20240119	0.13	N	057050	5000	600 억	1991605	N	N	126	N	N
3	20241031	150625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	200	2	0.42	393737200	8323	197.51	46850	47550	46750	61300	33050	47200	47307.12	33.85	1556	4369	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5688	4.18	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.55	40200	20231024	17.91	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40300	17.62	20240119	0.13	N	057050	5000	600 억	1990350	N	N	1	N	N
4	20241031	140625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	200	2	0.42	320519300	6780	160.89	46850	47550	46750	61300	33050	47200	47274.23	33.84	1038	3165	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5688	4.18	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.55	40200	20231024	17.91	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40300	17.62	20240119	0.13	N	057050	5000	600 억	1989832	N	N	1	N	N
5	20241031	130624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47300	100	2	0.21	259706250	5498	130.47	46850	47550	46750	61300	33050	47200	47236.50	33.84	802	2299	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5676	4.17	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.71	40200	20231024	17.66	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40300	17.37	20240119	0.13	N	057050	5000	600 억	1989596	N	N	1	N	N
6	20241031	120624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47350	150	2	0.32	190289550	4034	95.73	46850	47450	46750	61300	33050	47200	47171.43	33.83	663	1635	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5682	4.17	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.63	40200	20231024	17.79	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40300	17.49	20240119	0.13	N	057050	5000	600 억	1989457	N	N	1	N	N
7	20241031	110625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47350	150	2	0.32	135297200	2872	68.15	46850	47400	46750	61300	33050	47200	47109.05	33.83	578	1295	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5682	4.17	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.63	40200	20231024	17.79	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40300	17.49	20240119	0.13	N	057050	5000	600 억	1989372	N	N	1	N	N
8	20241031	100624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47050	-150	5	-0.32	48231300	1028	24.39	46850	47200	46750	61300	33050	47200	46917.61	33.82	-175	1	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5646	4.15	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.11	40200	20231024	17.04	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40300	16.75	20240119	0.13	N	057050	5000	600 억	1988619	N	N	1	N	N
9	20241031	090622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46900	-300	5	-0.64	1358600	29	0.69	46850	46900	46800	61300	33050	47200	46848.28	33.82	-10	-14	47766	47482	47116	46832	46466	47625	46975	600	14100	5000	34920	50	1	12000000	5628	4.13	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.35	40200	20231024	16.67	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40300	16.38	20240119	0.13	N	057050	5000	600 억	1988784	N	N	1	N	N
10	20241030	160620	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-50	5	-0.11	197697150	4214	63.42	47100	47400	46750	61400	33100	47250	46913.83	33.82	-1062	-751	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5664	4.16	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40300	17.12	20240119	0.13	N	057050	5000	600 억	1988794	N	N	1	N	N
11	20241030	150635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46800	-450	5	-0.95	184332800	3929	59.13	47100	47400	46750	61400	33100	47250	46915.96	33.83	-942	-674	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5616	4.12	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40300	16.13	20240119	0.13	N	057050	5000	600 억	1988914	N	N	6	N	N
12	20241030	140625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46800	-450	5	-0.95	150317950	3202	48.19	47100	47400	46800	61400	33100	47250	46945.02	33.83	-791	-618	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5616	4.12	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40300	16.13	20240119	0.13	N	057050	5000	600 억	1989065	N	N	6	N	N
13	20241030	130626	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	-400	5	-0.85	123677200	2633	39.62	47100	47400	46800	61400	33100	47250	46971.97	33.83	-605	-491	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5622	4.13	0.27	12	0.02	11350.00	176277.00	62000	20240403	-24.44	40200	20231024	16.54	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40300	16.25	20240119	0.13	N	057050	5000	600 억	1989251	N	N	6	N	N
14	20241030	120634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	-400	5	-0.85	83178750	1769	26.62	47100	47400	46850	61400	33100	47250	47020.21	33.84	-302	-261	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5622	4.13	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.44	40200	20231024	16.54	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40300	16.25	20240119	0.13	N	057050	5000	600 억	1989554	N	N	6	N	N
15	20241030	110624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46950	-300	5	-0.63	49594350	1053	15.85	47100	47400	46950	61400	33100	47250	47098.15	33.84	-174	-204	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5634	4.14	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40300	16.50	20240119	0.13	N	057050	5000	600 억	1989682	N	N	6	N	N
16	20241030	100622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-50	5	-0.11	25057400	532	8.01	47100	47400	46950	61400	33100	47250	47100.38	33.84	11	-46	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5664	4.16	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40300	17.12	20240119	0.13	N	057050	5000	600 억	1989867	N	N	6	N	N
17	20241030	090625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47050	-200	5	-0.42	2306400	49	0.74	47100	47100	47000	61400	33100	47250	47069.39	33.84	-8	-17	47950	47600	47350	47000	46750	47475	46875	600	14150	5000	34960	50	1	12000000	5646	4.15	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.11	40200	20231024	17.04	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40300	16.75	20240119	0.13	N	057050	5000	600 억	1989848	N	N	6	N	N
18	20241029	160603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	-200	5	-0.42	314374800	6645	98.34	47450	47700	47100	61600	33250	47450	47309.98	33.83	-2156	-1755	48050	47750	47150	46850	46250	47900	47000	600	14150	5000	35110	50	1	12000000	5670	4.16	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.79	40200	20231024	17.54	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40300	17.25	20240119	0.13	N	057050	5000	600 억	1989307	N	N	6	N	N
19	20241029	150613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-250	5	-0.53	307435800	6498	96.17	47450	47700	47100	61600	33250	47450	47312.37	33.83	-2120	-1720	48050	47750	47150	46850	46250	47900	47000	600	14150	5000	35110	50	1	12000000	5664	4.16	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40300	17.12	20240119	0.13	N	057050	5000	600 억	1989343	N	N	3	N	N
20	20241029	140549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47150	-300	5	-0.63	253153550	5350	79.18	47450	47700	47100	61600	33250	47450	47318.42	33.84	-1517	-1061	48050	47750	47150	46850	46250	47900	47000	600	14150	5000	35110	50	1	12000000	5658	4.15	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40300	17.00	20240119	0.13	N	057050	5000	600 억	1989946	N	N	3	N	N
21	20241029	130607	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47150	-300	5	-0.63	237774700	5024	74.35	47450	47700	47100	61600	33250	47450	47327.77	33.84	-1515	-1097	48050	47750	47150	46850	46250	47900	47000	600	14150	5000	35110	50	1	12000000	5658	4.15	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40300	17.00	20240119	0.13	N	057050	5000	600 억	1989948	N	N	3	N	N
22	20241029	120610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47150	-300	5	-0.63	228234550	4822	71.36	47450	47700	47100	61600	33250	47450	47331.93	33.84	-1458	-1033	48050	47750	47150	46850	46250	47900	47000	600	14150	5000	35110	50	1	12000000	5658	4.15	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40300	17.00	20240119	0.13	N	057050	5000	600 억	1990005	N	N	3	N	N
23	20241029	110626	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47150	-300	5	-0.63	211724950	4472	66.18	47450	47700	47100	61600	33250	47450	47344.58	33.84	-1432	-950	48050	47750	47150	46850	46250	47900	47000	600	14150	5000	35110	50	1	12000000	5658	4.15	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40300	17.00	20240119	0.13	N	057050	5000	600 억	1990031	N	N	3	N	N
24	20241029	100609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	-200	5	-0.42	122359500	2575	38.11	47450	47700	47250	61600	33250	47450	47518.25	33.84	-1401	-893	48050	47750	47150	46850	46250	47900	47000	600	14150	5000	35110	50	1	12000000	5670	4.16	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.79	40200	20231024	17.54	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40300	17.25	20240119	0.13	N	057050	5000	600 억	1990062	N	N	3	N	N
25	20241028	160601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47450	850	2	1.82	317213050	6757	111.21	46600	47450	46550	60500	32650	46600	46945.54	33.87	-2062	-1928	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5694	4.18	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.47	40200	20231024	18.03	62000	-23.47	20240403	40300	17.74	20240119	62000	-23.47	20240403	40300	17.74	20240119	0.13	N	057050	5000	600 억	1991463	N	N	3	N	N
26	20241028	150606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	650	2	1.39	261347650	5576	91.77	46600	47250	46550	60500	32650	46600	46870.10	33.88	-1547	-1413	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5670	4.16	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.79	40200	20231024	17.54	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40300	17.25	20240119	0.13	N	057050	5000	600 억	1991978	N	N	0	N	N
27	20241028	140608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47000	400	2	0.86	179597450	3839	63.18	46600	47000	46550	60500	32650	46600	46782.35	33.89	-829	-644	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5640	4.14	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40300	16.63	20240119	0.13	N	057050	5000	600 억	1992696	N	N	0	N	N
28	20241028	130604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	250	2	0.54	136514600	2921	48.07	46600	47000	46550	60500	32650	46600	46735.57	33.89	-688	-578	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5622	4.13	0.27	12	0.02	11350.00	176277.00	62000	20240403	-24.44	40200	20231024	16.54	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40300	16.25	20240119	0.13	N	057050	5000	600 억	1992837	N	N	0	N	N
29	20241028	120606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46700	100	2	0.21	121851300	2608	42.92	46600	47000	46550	60500	32650	46600	46722.12	33.89	-580	-528	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5604	4.11	0.26	12	0.02	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40300	15.88	20240119	0.13	N	057050	5000	600 억	1992945	N	N	0	N	N
30	20241028	110516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46700	100	2	0.21	77758200	1665	27.40	46600	46850	46550	60500	32650	46600	46701.62	33.90	-446	-332	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5604	4.11	0.26	12	0.01	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40300	15.88	20240119	0.13	N	057050	5000	600 억	1993079	N	N	0	N	N
31	20241028	100601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46600	0	3	0.00	24271550	520	8.56	46600	46750	46550	60500	32650	46600	46676.06	33.90	-138	-87	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5592	4.11	0.26	12	0.00	11350.00	176277.00	62000	20240403	-24.84	40200	20231024	15.92	62000	-24.84	20240403	40300	15.63	20240119	62000	-24.84	20240403	40300	15.63	20240119	0.13	N	057050	5000	600 억	1993387	N	N	0	N	N
32	20241028	090602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46550	-50	5	-0.11	93150	2	0.03	46600	46600	46550	60500	32650	46600	46575.00	33.90	-1	-1	47033	46816	46633	46416	46233	46725	46325	600	13900	5000	34480	50	1	12000000	5586	4.10	0.26	12	0.00	11350.00	176277.00	62000	20240403	-24.92	40200	20231024	15.80	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40300	15.51	20240119	0.13	N	057050	5000	600 억	1993524	N	N	0	N	N
33	20241025	160601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46600	-250	5	-0.53	282627050	6065	114.52	46850	46850	46450	60900	32800	46850	46599.68	33.90	-2296	-2637	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5592	4.11	0.26	12	0.05	11350.00	176277.00	62000	20240403	-24.84	40200	20231024	15.92	62000	-24.84	20240403	40300	15.63	20240119	62000	-24.84	20240403	40300	15.63	20240119	0.13	N	057050	5000	600 억	1993525	N	N	9	N	N
34	20241025	150605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46550	-300	5	-0.64	267627750	5743	108.44	46850	46850	46450	60900	32800	46850	46600.69	33.90	-2224	-2522	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5586	4.10	0.26	12	0.05	11350.00	176277.00	62000	20240403	-24.92	40200	20231024	15.80	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40300	15.51	20240119	0.13	N	057050	5000	600 억	1993597	N	N	9	N	N
35	20241025	140603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46550	-300	5	-0.64	226765750	4865	91.86	46850	46850	46450	60900	32800	46850	46611.66	33.91	-1767	-2010	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5586	4.10	0.26	12	0.04	11350.00	176277.00	62000	20240403	-24.92	40200	20231024	15.80	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40300	15.51	20240119	0.13	N	057050	5000	600 억	1994054	N	N	9	N	N
36	20241025	130606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46500	-350	5	-0.75	184223300	3951	74.60	46850	46850	46450	60900	32800	46850	46627.01	33.91	-1681	-1900	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5580	4.10	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.00	40200	20231024	15.67	62000	-25.00	20240403	40300	15.38	20240119	62000	-25.00	20240403	40300	15.38	20240119	0.13	N	057050	5000	600 억	1994140	N	N	9	N	N
37	20241025	120606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46550	-300	5	-0.64	146691300	3144	59.37	46850	46850	46550	60900	32800	46850	46657.54	33.92	-1427	-1632	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5586	4.10	0.26	12	0.03	11350.00	176277.00	62000	20240403	-24.92	40200	20231024	15.80	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40300	15.51	20240119	0.13	N	057050	5000	600 억	1994394	N	N	9	N	N
38	20241025	110601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46700	-150	5	-0.32	57875300	1239	23.40	46850	46850	46550	60900	32800	46850	46711.30	33.94	-83	-132	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5604	4.11	0.26	12	0.01	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40300	15.88	20240119	0.13	N	057050	5000	600 억	1995738	N	N	9	N	N
39	20241025	100603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46700	-150	5	-0.32	37216100	797	15.05	46850	46850	46550	60900	32800	46850	46695.23	33.94	104	94	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5604	4.11	0.26	12	0.01	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40300	15.88	20240119	0.13	N	057050	5000	600 억	1995925	N	N	9	N	N
40	20241025	090604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46800	-50	5	-0.11	23431800	502	9.48	46850	46850	46550	60900	32800	46850	46676.89	33.94	96	90	47316	47082	46866	46632	46416	47200	46750	600	14050	5000	34660	50	1	12000000	5616	4.12	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40300	16.13	20240119	0.13	N	057050	5000	600 억	1995917	N	N	9	N	N
41	20241024	160553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	-250	5	-0.53	247949650	5296	49.69	46800	47100	46650	61200	33000	47100	46818.27	33.94	-1021	-923	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5622	4.13	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.44	40200	20231024	16.54	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40200	16.54	20231024	0.13	N	057050	5000	600 억	1995532	N	N	9	N	N
42	20241024	150558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46800	-300	5	-0.64	223909100	4782	44.87	46800	47100	46650	61200	33000	47100	46823.32	33.94	-639	-617	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5616	4.12	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40200	16.42	20231024	0.13	N	057050	5000	600 억	1995914	N	N	927	N	N
43	20241024	140547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46950	-150	5	-0.32	142780800	3050	28.62	46800	47100	46650	61200	33000	47100	46813.38	33.95	-414	-408	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5634	4.14	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40200	16.79	20231024	0.13	N	057050	5000	600 억	1996139	N	N	927	N	N
44	20241024	130557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46800	-300	5	-0.64	73678650	1575	14.78	46800	47100	46650	61200	33000	47100	46780.10	33.95	-460	-327	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5616	4.12	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40200	16.42	20231024	0.13	N	057050	5000	600 억	1996093	N	N	927	N	N
45	20241024	120556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46800	-300	5	-0.64	60383900	1291	12.11	46800	47100	46650	61200	33000	47100	46772.97	33.95	-359	-262	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5616	4.12	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40200	16.42	20231024	0.13	N	057050	5000	600 억	1996194	N	N	927	N	N
46	20241024	110559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-350	5	-0.74	42603150	911	8.55	46800	47100	46650	61200	33000	47100	46765.26	33.95	-350	-164	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.13	N	057050	5000	600 억	1996203	N	N	927	N	N
47	20241024	100609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-350	5	-0.74	31938350	683	6.41	46800	47100	46650	61200	33000	47100	46761.86	33.95	-312	-132	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.13	N	057050	5000	600 억	1996241	N	N	927	N	N
48	20241024	090619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-350	5	-0.74	3329850	71	0.67	46800	47100	46700	61200	33000	47100	46899.30	33.95	-288	-18	48033	47566	47133	46666	46233	47800	46900	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.13	N	057050	5000	600 억	1996265	N	N	927	N	N
49	20241023	160557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47100	0	3	0.00	501972650	10654	135.10	47000	47600	46700	61200	33000	47100	47115.89	33.94	484	693	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5652	4.15	0.27	12	0.09	11350.00	176277.00	62000	20240403	-24.03	40200	20231024	17.16	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40200	17.16	20231024	0.13	N	057050	5000	600 억	1995900	N	N	927	N	N
50	20241023	150609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47050	-50	5	-0.11	465479500	9879	125.27	47000	47600	46700	61200	33000	47100	47118.08	33.94	433	749	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5646	4.15	0.27	12	0.08	11350.00	176277.00	62000	20240403	-24.11	40200	20231024	17.04	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40200	17.04	20231024	0.13	N	057050	5000	600 억	1995849	N	N	982	N	N
51	20241023	140610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	100	2	0.21	322033750	6830	86.61	47000	47600	46700	61200	33000	47100	47149.89	33.93	-44	315	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5664	4.16	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.13	N	057050	5000	600 억	1995372	N	N	982	N	N
52	20241023	130601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47500	400	2	0.85	247007350	5241	66.46	47000	47600	46700	61200	33000	47100	47129.81	33.94	250	810	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5700	4.19	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.39	40200	20231024	18.16	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.13	N	057050	5000	600 억	1995666	N	N	982	N	N
53	20241023	120559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47550	450	2	0.96	203627000	4328	54.88	47000	47600	46700	61200	33000	47100	47048.75	33.94	477	968	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5706	4.19	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.31	40200	20231024	18.28	62000	-23.31	20240403	40300	17.99	20240119	62000	-23.31	20240403	40200	18.28	20231024	0.13	N	057050	5000	600 억	1995893	N	N	982	N	N
54	20241023	110556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46900	-200	5	-0.42	77903050	1663	21.09	47000	47000	46700	61200	33000	47100	46844.89	33.92	-656	-182	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5628	4.13	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.35	40200	20231024	16.67	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40200	16.67	20231024	0.13	N	057050	5000	600 억	1994760	N	N	982	N	N
55	20241023	100559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-350	5	-0.74	51319200	1096	13.90	47000	47000	46700	61200	33000	47100	46824.09	33.92	-796	-205	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.13	N	057050	5000	600 억	1994620	N	N	982	N	N
56	20241023	090559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-350	5	-0.74	18371700	392	4.97	47000	47000	46750	61200	33000	47100	46866.58	33.92	-701	-82	48333	47716	47383	46766	46433	47550	46600	600	14100	5000	34850	50	1	12000000	5610	4.12	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.13	N	057050	5000	600 억	1994715	N	N	982	N	N
57	20241022	160551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47100	-750	5	-1.57	371709450	7865	91.75	48000	48000	47050	62200	33500	47850	47261.38	33.93	-631	-576	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5652	4.15	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.03	40200	20231024	17.16	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40200	17.16	20231024	0.14	N	057050	5000	600 억	1995353	N	N	981	N	N
58	20241022	150558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-650	5	-1.36	301956750	6384	74.48	48000	48000	47100	62200	33500	47850	47298.99	33.94	-568	-585	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5664	4.16	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.14	N	057050	5000	600 억	1995416	N	N	16	N	N
59	20241022	140559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47300	-550	5	-1.15	244650850	5169	60.30	48000	48000	47100	62200	33500	47850	47330.40	33.94	-292	-300	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5676	4.17	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.71	40200	20231024	17.66	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40200	17.66	20231024	0.14	N	057050	5000	600 억	1995692	N	N	16	N	N
60	20241022	130558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-650	5	-1.36	202043550	4268	49.79	48000	48000	47100	62200	33500	47850	47339.16	33.94	-237	-206	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5664	4.16	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.14	N	057050	5000	600 억	1995747	N	N	16	N	N
61	20241022	120557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	-600	5	-1.25	152182150	3212	37.47	48000	48000	47100	62200	33500	47850	47379.25	33.94	-156	-153	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5670	4.16	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.79	40200	20231024	17.54	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40200	17.54	20231024	0.14	N	057050	5000	600 억	1995828	N	N	16	N	N
62	20241022	110554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47150	-700	5	-1.46	124050650	2616	30.52	48000	48000	47100	62200	33500	47850	47419.97	33.94	-85	-89	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5658	4.15	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.95	40200	20231024	17.29	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40200	17.29	20231024	0.14	N	057050	5000	600 억	1995899	N	N	16	N	N
63	20241022	100555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	-600	5	-1.25	84100650	1771	20.66	48000	48000	47200	62200	33500	47850	47487.66	33.95	40	10	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5670	4.16	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.79	40200	20231024	17.54	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40200	17.54	20231024	0.14	N	057050	5000	600 억	1996024	N	N	16	N	N
64	20241022	090555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47750	-100	5	-0.21	7117250	149	1.74	48000	48000	47700	62200	33500	47850	47766.78	33.95	7	-18	48450	48150	47800	47500	47150	48300	47650	600	14350	5000	35400	50	1	12000000	5730	4.21	0.27	12	0.00	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.14	N	057050	5000	600 억	1995991	N	N	16	N	N
65	20241021	160551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47850	-50	5	-0.10	409227200	8562	65.58	47700	48100	47450	62200	33550	47900	47795.74	33.95	2092	-1730	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5742	4.22	0.27	12	0.07	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.17	N	057050	5000	600 억	1995984	N	N	15	N	N
66	20241021	150555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47850	-50	5	-0.10	372173050	7788	59.65	47700	48100	47450	62200	33550	47900	47788.01	33.95	2443	-1377	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5742	4.22	0.27	12	0.06	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.17	N	057050	5000	600 억	1996335	N	N	8	N	N
67	20241021	140556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47900	0	3	0.00	313794500	6569	50.31	47700	48100	47450	62200	33550	47900	47768.99	33.94	1957	-1115	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5748	4.22	0.27	12	0.05	11350.00	176277.00	62000	20240403	-22.74	40200	20231024	19.15	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40200	19.15	20231024	0.17	N	057050	5000	600 억	1995849	N	N	8	N	N
68	20241021	130553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47750	-150	5	-0.31	268660250	5626	43.09	47700	48100	47450	62200	33550	47900	47753.33	33.94	1704	-729	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5730	4.21	0.27	12	0.05	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.17	N	057050	5000	600 억	1995596	N	N	8	N	N
69	20241021	120554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47800	-100	5	-0.21	207662650	4349	33.31	47700	48100	47450	62200	33550	47900	47749.52	33.93	1367	-436	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5736	4.21	0.27	12	0.04	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.17	N	057050	5000	600 억	1995259	N	N	8	N	N
70	20241021	110551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47850	-50	5	-0.10	157967050	3311	25.36	47700	48100	47450	62200	33550	47900	47709.77	33.93	1000	-198	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5742	4.22	0.27	12	0.03	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.17	N	057050	5000	600 억	1994892	N	N	8	N	N
71	20241021	100554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47850	-50	5	-0.10	101814800	2138	16.38	47700	48100	47450	62200	33550	47900	47621.52	33.92	528	43	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5742	4.22	0.27	12	0.02	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.17	N	057050	5000	600 억	1994420	N	N	8	N	N
72	20241021	090551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47700	-200	5	-0.42	23365650	490	3.75	47700	48100	47600	62200	33550	47900	47685.00	33.91	218	67	48433	48166	47733	47466	47033	48300	47600	600	14300	5000	35440	50	1	12000000	5724	4.20	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.17	N	057050	5000	600 억	1994110	N	N	8	N	N
73	20241018	160551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47900	100	2	0.21	622812350	13056	72.40	47800	48000	47300	62100	33500	47800	47703.15	33.91	6259	1449	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5748	4.22	0.27	12	0.11	11350.00	176277.00	62000	20240403	-22.74	40200	20231024	19.15	62000	-22.74	20240403	40300	18.86	20240119	62000	-22.74	20240403	40200	19.15	20231024	0.17	N	057050	5000	600 억	1993892	N	N	8	N	N
74	20241018	150605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47850	50	2	0.10	591520050	12403	68.78	47800	47900	47300	62100	33500	47800	47691.69	33.91	6394	1451	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5742	4.22	0.27	12	0.10	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.17	N	057050	5000	600 억	1994027	N	N	7	N	N
75	20241018	140608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47800	0	3	0.00	434815750	9127	50.61	47800	47850	47300	62100	33500	47800	47640.60	33.89	5268	382	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5736	4.21	0.27	12	0.08	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.17	N	057050	5000	600 억	1992901	N	N	7	N	N
76	20241018	130554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47850	50	2	0.10	316464650	6648	36.86	47800	47850	47300	62100	33500	47800	47602.99	33.86	3431	-32	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5742	4.22	0.27	12	0.06	11350.00	176277.00	62000	20240403	-22.82	40200	20231024	19.03	62000	-22.82	20240403	40300	18.73	20240119	62000	-22.82	20240403	40200	19.03	20231024	0.17	N	057050	5000	600 억	1991064	N	N	7	N	N
77	20241018	120602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	-400	5	-0.84	211892150	4453	24.69	47800	47800	47300	62100	33500	47800	47584.13	33.83	1636	-482	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5688	4.18	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.55	40200	20231024	17.91	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40200	17.91	20231024	0.17	N	057050	5000	600 억	1989269	N	N	7	N	N
78	20241018	110558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47750	-50	5	-0.10	144970750	3048	16.90	47800	47800	47300	62100	33500	47800	47562.58	33.82	1084	-55	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5730	4.21	0.27	12	0.03	11350.00	176277.00	62000	20240403	-22.98	40200	20231024	18.78	62000	-22.98	20240403	40300	18.49	20240119	62000	-22.98	20240403	40200	18.78	20231024	0.17	N	057050	5000	600 억	1988717	N	N	7	N	N
79	20241018	100552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47500	-300	5	-0.63	94209000	1982	10.99	47800	47800	47300	62100	33500	47800	47532.29	33.81	265	-133	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5700	4.19	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.39	40200	20231024	18.16	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40200	18.16	20231024	0.17	N	057050	5000	600 억	1987898	N	N	7	N	N
80	20241018	090554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47700	-100	5	-0.21	1242700	26	0.14	47800	47800	47700	62100	33500	47800	47796.15	33.80	-5	-19	48500	48150	47500	47150	46500	48325	47325	600	14300	5000	35370	50	1	12000000	5724	4.20	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.06	40200	20231024	18.66	62000	-23.06	20240403	40300	18.36	20240119	62000	-23.06	20240403	40200	18.66	20231024	0.17	N	057050	5000	600 억	1987628	N	N	7	N	N
81	20241017	160552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47800	750	2	1.59	855580650	18007	133.87	47050	47850	46850	61100	32950	47050	47513.73	33.80	8433	4661	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5736	4.21	0.27	12	0.15	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.17	N	057050	5000	600 억	1987722	N	N	7	N	N
82	20241017	150554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47800	750	2	1.59	705163350	14859	110.47	47050	47800	46850	61100	32950	47050	47456.99	33.79	7648	3978	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5736	4.21	0.27	12	0.12	11350.00	176277.00	62000	20240403	-22.90	40200	20231024	18.91	62000	-22.90	20240403	40300	18.61	20240119	62000	-22.90	20240403	40200	18.91	20231024	0.17	N	057050	5000	600 억	1986937	N	N	32	N	N
83	20241017	140554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47100	50	2	0.11	169692150	3604	26.79	47050	47500	46850	61100	32950	47050	47084.39	33.70	2176	459	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5652	4.15	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.03	40200	20231024	17.16	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40200	17.16	20231024	0.17	N	057050	5000	600 억	1981465	N	N	32	N	N
84	20241017	130553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46950	-100	5	-0.21	152897000	3247	24.14	47050	47500	46850	61100	32950	47050	47088.70	33.70	2136	462	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5634	4.14	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40200	16.79	20231024	0.17	N	057050	5000	600 억	1981425	N	N	32	N	N
85	20241017	120554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47100	50	2	0.11	114147600	2423	18.01	47050	47500	46850	61100	32950	47050	47110.03	33.69	1726	360	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5652	4.15	0.27	12	0.02	11350.00	176277.00	62000	20240403	-24.03	40200	20231024	17.16	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40200	17.16	20231024	0.17	N	057050	5000	600 억	1981015	N	N	32	N	N
86	20241017	110555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47050	0	3	0.00	93665350	1988	14.78	47050	47500	46850	61100	32950	47050	47115.37	33.69	1547	328	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5646	4.15	0.27	12	0.02	11350.00	176277.00	62000	20240403	-24.11	40200	20231024	17.04	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40200	17.04	20231024	0.17	N	057050	5000	600 억	1980836	N	N	32	N	N
87	20241017	100556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46900	-150	5	-0.32	58169600	1232	9.16	47050	47500	46900	61100	32950	47050	47215.58	33.68	905	372	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5628	4.13	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.35	40200	20231024	16.67	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40200	16.67	20231024	0.17	N	057050	5000	600 억	1980194	N	N	32	N	N
88	20241017	090550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	150	2	0.32	11312900	240	1.78	47050	47200	47000	61100	32950	47050	47137.08	33.67	578	97	47616	47332	46766	46482	45916	47475	46625	600	14050	5000	34810	50	1	12000000	5664	4.16	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.87	40200	20231024	17.41	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40200	17.41	20231024	0.17	N	057050	5000	600 억	1979867	N	N	32	N	N
89	20241016	160548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47050	700	2	1.51	628466300	13445	157.42	46350	47050	46200	60200	32450	46350	46743.24	33.66	8801	5851	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5646	4.15	0.27	12	0.11	11350.00	176277.00	62000	20240403	-24.11	40200	20231024	17.04	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40200	17.04	20231024	0.17	N	057050	5000	600 억	1979289	N	N	32	N	N
90	20241016	150551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47000	650	2	1.40	559952900	11988	140.36	46350	47000	46200	60200	32450	46350	46709.45	33.65	7910	5417	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5640	4.14	0.27	12	0.10	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.17	N	057050	5000	600 억	1978398	N	N	8	N	N
91	20241016	140551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46950	600	2	1.29	501733500	10748	125.84	46350	46950	46200	60200	32450	46350	46681.57	33.63	7078	4748	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5634	4.14	0.27	12	0.09	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40200	16.79	20231024	0.17	N	057050	5000	600 억	1977566	N	N	8	N	N
92	20241016	130550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	500	2	1.08	398451250	8543	100.02	46350	46900	46200	60200	32450	46350	46640.67	33.60	5398	3637	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5622	4.13	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.44	40200	20231024	16.54	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40200	16.54	20231024	0.17	N	057050	5000	600 억	1975886	N	N	8	N	N
93	20241016	120550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	400	2	0.86	226852350	4873	57.05	46350	46900	46200	60200	32450	46350	46552.91	33.57	3524	2407	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5610	4.12	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.17	N	057050	5000	600 억	1974012	N	N	8	N	N
94	20241016	110548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	400	2	0.86	140079250	3017	35.32	46350	46750	46200	60200	32450	46350	46429.98	33.55	2048	1265	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5610	4.12	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.17	N	057050	5000	600 억	1972536	N	N	8	N	N
95	20241016	100550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46350	0	3	0.00	54516600	1177	13.78	46350	46400	46200	60200	32450	46350	46318.27	33.53	797	512	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5562	4.08	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.17	N	057050	5000	600 억	1971285	N	N	8	N	N
96	20241016	090550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-100	5	-0.22	1250600	27	0.32	46350	46350	46250	60200	32450	46350	46318.52	33.51	-2	-6	46650	46500	46300	46150	45950	46400	46050	600	13850	5000	34290	50	1	12000000	5550	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.17	N	057050	5000	600 억	1970486	N	N	8	N	N
97	20241015	160546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46350	0	3	0.00	390294950	8448	69.16	46450	46450	46100	60200	32450	46350	46199.28	33.51	-2474	695	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5562	4.08	0.26	12	0.07	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.16	N	057050	5000	600 억	1970488	N	N	8	N	N
98	20241015	150552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-100	5	-0.22	361905600	7834	64.13	46450	46450	46100	60200	32450	46350	46196.78	33.52	-2272	437	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5550	4.07	0.26	12	0.07	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1970690	N	N	21	N	N
99	20241015	140551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-150	5	-0.32	305462450	6613	54.13	46450	46450	46100	60200	32450	46350	46191.21	33.52	-1902	233	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5544	4.07	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1971060	N	N	21	N	N
100	20241015	130549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	-200	5	-0.43	215221100	4659	38.14	46450	46450	46100	60200	32450	46350	46194.70	33.53	-1478	252	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5538	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.16	N	057050	5000	600 억	1971484	N	N	21	N	N
101	20241015	120549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46100	-250	5	-0.54	164939800	3569	29.22	46450	46450	46100	60200	32450	46350	46214.57	33.53	-1255	367	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5532	4.06	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.65	40200	20231024	14.68	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40200	14.68	20231024	0.16	N	057050	5000	600 억	1971707	N	N	21	N	N
102	20241015	110551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-150	5	-0.32	108887500	2355	19.28	46450	46450	46150	60200	32450	46350	46236.73	33.54	-850	358	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5544	4.07	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1972112	N	N	21	N	N
103	20241015	100549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-100	5	-0.22	61301900	1325	10.85	46450	46450	46200	60200	32450	46350	46265.58	33.55	-333	188	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5550	4.07	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1972629	N	N	21	N	N
104	20241015	090547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-150	5	-0.32	5835100	126	1.03	46450	46450	46200	60200	32450	46350	46310.32	33.55	-60	-15	46583	46466	46283	46166	45983	46525	46225	600	13850	5000	34290	50	1	12000000	5544	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1972902	N	N	21	N	N
105	20241014	160535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46350	100	2	0.22	563972200	12198	105.79	46100	46400	46100	60100	32400	46250	46234.81	33.55	-4889	-21	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5562	4.08	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.16	N	057050	5000	600 억	1972962	N	N	21	N	N
106	20241014	150543	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	50	2	0.11	546417150	11819	102.51	46100	46400	46100	60100	32400	46250	46232.10	33.56	-4716	35	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5556	4.08	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.16	N	057050	5000	600 억	1973135	N	N	7	N	N
107	20241014	140542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	50	2	0.11	386565400	8366	72.56	46100	46300	46100	60100	32400	46250	46206.72	33.59	-2736	-251	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5556	4.08	0.26	12	0.07	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.16	N	057050	5000	600 억	1975115	N	N	7	N	N
108	20241014	130542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	50	2	0.11	339089650	7340	63.66	46100	46300	46100	60100	32400	46250	46197.50	33.59	-2493	-290	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5556	4.08	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.16	N	057050	5000	600 억	1975358	N	N	7	N	N
109	20241014	120535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-50	5	-0.11	269697100	5839	50.64	46100	46300	46100	60100	32400	46250	46188.92	33.60	-2389	-691	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5544	4.07	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1975462	N	N	7	N	N
110	20241014	110537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	-100	5	-0.22	173801300	3762	32.63	46100	46300	46100	60100	32400	46250	46199.18	33.61	-1587	-558	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5538	4.07	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.16	N	057050	5000	600 억	1976264	N	N	7	N	N
111	20241014	100537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-50	5	-0.11	78559650	1701	14.75	46100	46250	46100	60100	32400	46250	46184.39	33.62	-893	-355	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5544	4.07	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1976958	N	N	7	N	N
112	20241014	090539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	0	3	0.00	5858450	127	1.10	46100	46250	46100	60100	32400	46250	46129.53	33.64	-29	-30	46550	46400	46250	46100	45950	46325	46025	600	13850	5000	34220	50	1	12000000	5550	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1977822	N	N	7	N	N
113	20241011	160528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-50	5	-0.11	532343150	11530	75.12	46300	46400	46100	60100	32450	46300	46170.24	33.64	-6838	-3367	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5550	4.07	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1977851	N	N	7	N	N
114	20241011	150536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	-150	5	-0.32	493712450	10694	69.67	46300	46400	46100	60100	32450	46300	46167.24	33.65	-6294	-3240	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5538	4.07	0.26	12	0.09	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.16	N	057050	5000	600 억	1978395	N	N	67	N	N
115	20241011	140537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-100	5	-0.22	414176600	8971	58.45	46300	46400	46100	60100	32450	46300	46168.39	33.66	-5203	-2694	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5544	4.07	0.26	12	0.07	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1979486	N	N	67	N	N
116	20241011	130538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	-150	5	-0.32	347963500	7537	49.10	46300	46400	46100	60100	32450	46300	46167.37	33.68	-4275	-2409	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5538	4.07	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.16	N	057050	5000	600 억	1980414	N	N	67	N	N
117	20241011	120534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-100	5	-0.22	263898600	5716	37.24	46300	46400	46100	60100	32450	46300	46168.40	33.69	-3521	-1946	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5544	4.07	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1981168	N	N	67	N	N
118	20241011	110534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-100	5	-0.22	217314750	4707	30.67	46300	46400	46100	60100	32450	46300	46168.42	33.70	-2845	-1768	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5544	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1981844	N	N	67	N	N
119	20241011	100541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-100	5	-0.22	117664850	2549	16.61	46300	46400	46100	60100	32450	46300	46161.18	33.73	-1137	-639	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5544	4.07	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1983552	N	N	67	N	N
120	20241011	090537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	0	3	0.00	5046650	109	0.71	46300	46400	46150	60100	32450	46300	46299.54	33.75	-58	-45	47333	46816	46383	45866	45433	46600	45650	600	13800	5000	34260	50	1	12000000	5556	4.08	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.16	N	057050	5000	600 억	1984631	N	N	67	N	N
121	20241010	160548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	-250	5	-0.54	709626750	15349	71.45	46550	46900	45950	60500	32600	46550	46232.77	33.75	-3040	-3941	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5556	4.08	0.26	12	0.13	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.16	N	057050	5000	600 억	1984680	N	N	67	N	N
122	20241010	150557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	-400	5	-0.86	662820100	14336	66.73	46550	46900	45950	60500	32600	46550	46234.66	33.76	-2664	-3636	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5538	4.07	0.26	12	0.12	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.16	N	057050	5000	600 억	1985056	N	N	10	N	N
123	20241010	140553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-350	5	-0.75	601152750	13001	60.52	46550	46900	45950	60500	32600	46550	46238.96	33.76	-2338	-3342	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5544	4.07	0.26	12	0.11	11350.00	176277.00	62000	20240403	-25.48	40200	20231024	14.93	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40200	14.93	20231024	0.16	N	057050	5000	600 억	1985382	N	N	10	N	N
124	20241010	130551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	-400	5	-0.86	458351350	9907	46.12	46550	46900	45950	60500	32600	46550	46265.40	33.77	-2070	-2836	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5538	4.07	0.26	12	0.08	11350.00	176277.00	62000	20240403	-25.56	40200	20231024	14.80	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40200	14.80	20231024	0.16	N	057050	5000	600 억	1985650	N	N	10	N	N
125	20241010	120552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	-250	5	-0.54	388697650	8399	39.10	46550	46900	45950	60500	32600	46550	46279.04	33.77	-1774	-2039	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5556	4.08	0.26	12	0.07	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.16	N	057050	5000	600 억	1985946	N	N	10	N	N
126	20241010	110551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-300	5	-0.64	288873950	6241	29.05	46550	46900	45950	60500	32600	46550	46286.48	33.79	-1138	-1142	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5550	4.07	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1986582	N	N	10	N	N
127	20241010	100550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-300	5	-0.64	203761300	4402	20.49	46550	46900	45950	60500	32600	46550	46288.35	33.78	-1338	-1439	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5550	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1986382	N	N	10	N	N
128	20241010	090552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-300	5	-0.64	72034650	1555	7.24	46550	46900	45950	60500	32600	46550	46324.53	33.79	-963	-926	47150	46850	46700	46400	46250	46775	46325	600	13950	5000	34440	50	1	12000000	5550	4.07	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1986757	N	N	10	N	N
129	20241008	160548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46550	-450	5	-0.96	1002346100	21440	88.49	47000	47000	46550	61100	32900	47000	46751.22	33.80	-3013	-2164	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5586	4.10	0.26	12	0.18	11350.00	176277.00	62000	20240403	-24.92	40200	20231024	15.80	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40200	15.80	20231024	0.16	N	057050	5000	600 억	1987720	N	N	10	N	N
130	20241008	150551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46600	-400	5	-0.85	921194350	19698	81.30	47000	47000	46600	61100	32900	47000	46765.88	33.82	-2190	-1453	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5592	4.11	0.26	12	0.16	11350.00	176277.00	62000	20240403	-24.84	40200	20231024	15.92	62000	-24.84	20240403	40300	15.63	20240119	62000	-24.84	20240403	40200	15.92	20231024	0.16	N	057050	5000	600 억	1988543	N	N	283	N	N
131	20241008	140549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-250	5	-0.53	708378000	15138	62.48	47000	47000	46650	61100	32900	47000	46794.69	33.82	-2240	-1237	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5610	4.12	0.27	12	0.13	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.16	N	057050	5000	600 억	1988493	N	N	283	N	N
132	20241008	130548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	-150	5	-0.32	587404350	12552	51.80	47000	47000	46650	61100	32900	47000	46797.67	33.83	-1705	-1228	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5622	4.13	0.27	12	0.10	11350.00	176277.00	62000	20240403	-24.44	40200	20231024	16.54	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40200	16.54	20231024	0.16	N	057050	5000	600 억	1989028	N	N	283	N	N
133	20241008	120549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-250	5	-0.53	441546600	9433	38.93	47000	47000	46650	61100	32900	47000	46808.71	33.84	-1027	-779	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5610	4.12	0.27	12	0.08	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.16	N	057050	5000	600 억	1989706	N	N	283	N	N
134	20241008	110548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-250	5	-0.53	311112450	6642	27.41	47000	47000	46700	61100	32900	47000	46840.18	33.85	-374	-402	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5610	4.12	0.27	12	0.06	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.16	N	057050	5000	600 억	1990359	N	N	283	N	N
135	20241008	100550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46900	-100	5	-0.21	155322600	3316	13.69	47000	47000	46700	61100	32900	47000	46840.35	33.85	-561	-324	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5628	4.13	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.35	40200	20231024	16.67	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40200	16.67	20231024	0.16	N	057050	5000	600 억	1990172	N	N	283	N	N
136	20241008	090548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46950	-50	5	-0.11	234900	5	0.02	47000	47000	46950	61100	32900	47000	46980.00	33.86	69	-3	47933	47466	46833	46366	45733	47700	46600	600	14100	5000	34780	50	1	12000000	5634	4.14	0.27	12	0.00	11350.00	176277.00	62000	20240403	-24.27	40200	20231024	16.79	62000	-24.27	20240403	40300	16.50	20240119	62000	-24.27	20240403	40200	16.79	20231024	0.16	N	057050	5000	600 억	1990802	N	N	283	N	N
137	20241007	160549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47000	500	2	1.08	1136918600	24230	137.31	46350	47300	46200	60400	32550	46500	46921.94	33.86	158	5227	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5640	4.14	0.27	12	0.20	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.16	N	057050	5000	600 억	1990706	N	N	283	N	N
138	20241007	150533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47000	500	2	1.08	1105028350	23551	133.46	46350	47300	46200	60400	32550	46500	46920.66	33.86	703	5129	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5640	4.14	0.27	12	0.20	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.16	N	057050	5000	600 억	1991251	N	N	111	N	N
139	20241007	140552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47050	550	2	1.18	795796250	16981	96.23	46350	47300	46200	60400	32550	46500	46863.92	33.86	422	3931	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5646	4.15	0.27	12	0.14	11350.00	176277.00	62000	20240403	-24.11	40200	20231024	17.04	62000	-24.11	20240403	40300	16.75	20240119	62000	-24.11	20240403	40200	17.04	20231024	0.16	N	057050	5000	600 억	1990970	N	N	111	N	N
140	20241007	130536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47000	500	2	1.08	531891000	11369	64.43	46350	47300	46200	60400	32550	46500	46784.33	33.85	-359	2349	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5640	4.14	0.27	12	0.09	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.16	N	057050	5000	600 억	1990189	N	N	111	N	N
141	20241007	120606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47000	500	2	1.08	404030800	8656	49.05	46350	47050	46200	60400	32550	46500	46676.39	33.85	-228	1797	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5640	4.14	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.19	40200	20231024	16.92	62000	-24.19	20240403	40300	16.63	20240119	62000	-24.19	20240403	40200	16.92	20231024	0.16	N	057050	5000	600 억	1990320	N	N	111	N	N
142	20241007	110527	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	250	2	0.54	244950100	5262	29.82	46350	46800	46200	60400	32550	46500	46550.76	33.84	-650	806	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5610	4.12	0.27	12	0.04	11350.00	176277.00	62000	20240403	-24.60	40200	20231024	16.29	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40200	16.29	20231024	0.16	N	057050	5000	600 억	1989898	N	N	111	N	N
143	20241007	100526	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46450	-50	5	-0.11	97886350	2110	11.96	46350	46600	46200	60400	32550	46500	46391.64	33.85	-207	47	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5574	4.09	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.08	40200	20231024	15.55	62000	-25.08	20240403	40300	15.26	20240119	62000	-25.08	20240403	40200	15.55	20231024	0.16	N	057050	5000	600 억	1990341	N	N	111	N	N
144	20241007	090508	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	-250	5	-0.54	9623500	208	1.18	46350	46350	46200	60400	32550	46500	46266.83	33.85	-188	-162	47033	46766	46333	46066	45633	46900	46200	600	13900	5000	34410	50	1	12000000	5550	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.40	40200	20231024	15.05	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40200	15.05	20231024	0.16	N	057050	5000	600 억	1990360	N	N	111	N	N
145	20241004	160510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46500	100	2	0.22	816922100	17643	62.46	46400	46600	45900	60300	32500	46400	46301.60	33.86	-3504	-5518	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5580	4.10	0.26	12	0.15	11350.00	176277.00	62000	20240403	-25.00	40200	20231024	15.67	62000	-25.00	20240403	40300	15.38	20240119	62000	-25.00	20240403	40200	15.67	20231024	0.16	N	057050	5000	600 억	1991049	N	N	111	N	N
146	20241004	150516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46400	0	3	0.00	780696350	16863	59.70	46400	46600	45900	60300	32500	46400	46296.41	33.87	-3121	-5471	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5568	4.09	0.26	12	0.14	11350.00	176277.00	62000	20240403	-25.16	40200	20231024	15.42	62000	-25.16	20240403	40300	15.14	20240119	62000	-25.16	20240403	40200	15.42	20231024	0.16	N	057050	5000	600 억	1991432	N	N	806	N	N
147	20241004	140516	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46300	-100	5	-0.22	672079200	14523	51.42	46400	46600	45900	60300	32500	46400	46276.88	33.87	-2982	-5206	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5556	4.08	0.26	12	0.12	11350.00	176277.00	62000	20240403	-25.32	40200	20231024	15.17	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40200	15.17	20231024	0.16	N	057050	5000	600 억	1991571	N	N	806	N	N
148	20241004	130514	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46350	-50	5	-0.11	591840900	12792	45.29	46400	46600	45900	60300	32500	46400	46266.49	33.87	-2962	-4773	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5562	4.08	0.26	12	0.11	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.16	N	057050	5000	600 억	1991591	N	N	806	N	N
149	20241004	120515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46350	-50	5	-0.11	490829050	10616	37.58	46400	46600	45900	60300	32500	46400	46234.84	33.87	-2783	-4140	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5562	4.08	0.26	12	0.09	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.16	N	057050	5000	600 억	1991770	N	N	806	N	N
150	20241004	110512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46350	-50	5	-0.11	300094400	6503	23.02	46400	46400	45900	60300	32500	46400	46147.07	33.90	-1446	-2336	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5562	4.08	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.24	40200	20231024	15.30	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40200	15.30	20231024	0.16	N	057050	5000	600 억	1993107	N	N	806	N	N
151	20241004	100509	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46050	-350	5	-0.75	148503200	3221	11.40	46400	46400	45900	60300	32500	46400	46104.69	33.91	-764	-930	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5526	4.06	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.73	40200	20231024	14.55	62000	-25.73	20240403	40300	14.27	20240119	62000	-25.73	20240403	40200	14.55	20231024	0.16	N	057050	5000	600 억	1993789	N	N	806	N	N
152	20241004	090510	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46000	-400	5	-0.86	38547950	836	2.96	46400	46400	45900	60300	32500	46400	46109.99	33.92	-86	-514	47433	46916	46433	45916	45433	47175	46175	600	13900	5000	34330	50	1	12000000	5520	4.05	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.81	40200	20231024	14.43	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40200	14.43	20231024	0.16	N	057050	5000	600 억	1994467	N	N	806	N	N
153	20241002	160508	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46400	-200	5	-0.43	1039338850	22350	85.16	46200	46950	45950	60500	32650	46600	46502.85	34.02	7796	-3100	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5568	4.09	0.26	12	0.19	11350.00	176277.00	62000	20240403	-25.16	40200	20231024	15.42	62000	-25.16	20240403	40300	15.14	20240119	62000	-25.16	20240403	40200	15.42	20231024	0.16	N	057050	5000	600 억	2000558	N	N	806	N	N
154	20241002	150517	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46500	-100	5	-0.21	993355000	21360	81.38	46200	46950	45950	60500	32650	46600	46505.38	33.92	1851	-3000	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5580	4.10	0.26	12	0.18	11350.00	176277.00	62000	20240403	-25.00	40200	20231024	15.67	62000	-25.00	20240403	40300	15.38	20240119	62000	-25.00	20240403	40200	15.67	20231024	0.16	N	057050	5000	600 억	1994613	N	N	427	N	N
155	20241002	140515	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46700	100	2	0.21	819962000	17641	67.21	46200	46950	45950	60500	32650	46600	46480.46	33.92	1994	-1713	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5604	4.11	0.26	12	0.15	11350.00	176277.00	62000	20240403	-24.68	40200	20231024	16.17	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40200	16.17	20231024	0.16	N	057050	5000	600 억	1994756	N	N	427	N	N
156	20241002	130511	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46800	200	2	0.43	693577850	14940	56.92	46200	46950	45950	60500	32650	46600	46424.20	33.91	1221	-1747	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5616	4.12	0.27	12	0.12	11350.00	176277.00	62000	20240403	-24.52	40200	20231024	16.42	62000	-24.52	20240403	40300	16.13	20240119	62000	-24.52	20240403	40200	16.42	20231024	0.16	N	057050	5000	600 억	1993983	N	N	427	N	N
157	20241002	120508	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46900	300	2	0.64	578012900	12473	47.52	46200	46900	45950	60500	32650	46600	46341.09	33.90	569	-2052	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5628	4.13	0.27	12	0.10	11350.00	176277.00	62000	20240403	-24.35	40200	20231024	16.67	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40200	16.67	20231024	0.16	N	057050	5000	600 억	1993331	N	N	427	N	N
158	20241002	110502	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46550	-50	5	-0.11	445987600	9649	36.76	46200	46700	45950	60500	32650	46600	46221.04	33.88	-511	-2246	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5586	4.10	0.26	12	0.08	11350.00	176277.00	62000	20240403	-24.92	40200	20231024	15.80	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40200	15.80	20231024	0.16	N	057050	5000	600 억	1992251	N	N	427	N	N
159	20241002	100502	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46450	-150	5	-0.32	343232700	7440	28.35	46200	46500	45950	60500	32650	46600	46133.30	33.88	-879	-1720	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5574	4.09	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.08	40200	20231024	15.55	62000	-25.08	20240403	40300	15.26	20240119	62000	-25.08	20240403	40200	15.55	20231024	0.16	N	057050	5000	600 억	1991883	N	N	427	N	N
160	20241002	090500	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	-500	5	-1.07	72868100	1579	6.02	46200	46400	46000	60500	32650	46600	46147.69	33.88	-403	-681	47600	47100	46850	46350	46100	46975	46225	600	13900	5000	34480	50	1	12000000	5532	4.06	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.65	40200	20231024	14.68	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40200	14.68	20231024	0.16	N	057050	5000	600 억	1992359	N	N	427	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History