KissMeData/057050/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45150	-150	5	-0.33	574924000	12751	67.64	45200	45500	44700	58800	31750	45300	45088.51	31.96	-6400	-3999	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5418	3.98	0.26	12	0.11	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.19	N	057050	5000	600 억	1878987	N	N	482	N	N
3	20241129	150623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45100	-200	5	-0.44	482871050	10709	56.81	45200	45500	44700	58800	31750	45300	45090.21	31.96	-6053	-4322	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5412	3.97	0.26	12	0.09	11350.00	176277.00	62000	20240403	-27.26	40300	20240119	11.91	62000	-27.26	20240403	40300	11.91	20240119	62000	-27.26	20240403	40300	11.91	20240119	0.19	N	057050	5000	600 억	1879334	N	N	8	N	N
4	20241129	140624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	0	3	0.00	375936650	8342	44.25	45200	45500	44700	58800	31750	45300	45065.53	31.99	-4576	-3255	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5436	3.99	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.19	N	057050	5000	600 억	1880811	N	N	8	N	N
5	20241129	130623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45400	100	2	0.22	304522600	6767	35.90	45200	45500	44700	58800	31750	45300	45001.12	32.01	-3442	-2591	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5448	4.00	0.26	12	0.06	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.19	N	057050	5000	600 억	1881945	N	N	8	N	N
6	20241129	120625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	-300	5	-0.66	231110250	5142	27.28	45200	45300	44700	58800	31750	45300	44945.60	32.02	-2389	-1945	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5400	3.96	0.26	12	0.04	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.19	N	057050	5000	600 억	1882998	N	N	8	N	N
7	20241129	110625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44950	-350	5	-0.77	136764500	3043	16.14	45200	45300	44700	58800	31750	45300	44943.97	32.04	-1628	-1621	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5394	3.96	0.25	12	0.03	11350.00	176277.00	62000	20240403	-27.50	40300	20240119	11.54	62000	-27.50	20240403	40300	11.54	20240119	62000	-27.50	20240403	40300	11.54	20240119	0.19	N	057050	5000	600 억	1883759	N	N	8	N	N
8	20241129	100623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44800	-500	5	-1.10	77928850	1734	9.20	45200	45300	44700	58800	31750	45300	44941.67	32.04	-1267	-1284	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5376	3.95	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.19	N	057050	5000	600 억	1884120	N	N	8	N	N
9	20241129	090624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45200	-100	5	-0.22	9166800	203	1.08	45200	45200	45100	58800	31750	45300	45156.65	32.06	-44	-59	46166	45732	45016	44582	43866	45950	44800	600	13500	5000	33520	50	1	12000000	5424	3.98	0.26	12	0.00	11350.00	176277.00	62000	20240403	-27.10	40300	20240119	12.16	62000	-27.10	20240403	40300	12.16	20240119	62000	-27.10	20240403	40300	12.16	20240119	0.19	N	057050	5000	600 억	1885343	N	N	8	N	N
10	20241128	160617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	600	2	1.34	837340650	18664	267.20	44700	45450	44300	58100	31300	44700	44863.94	32.06	4127	-4033	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5436	3.99	0.26	12	0.16	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.19	N	057050	5000	600 억	1885387	N	N	8	N	N
11	20241128	150627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	600	2	1.34	762973400	17021	243.68	44700	45300	44300	58100	31300	44700	44825.42	32.07	4385	-3314	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5436	3.99	0.26	12	0.14	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.19	N	057050	5000	600 억	1885645	N	N	23	N	N
12	20241128	140625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45200	500	2	1.12	688028050	15365	219.97	44700	45200	44300	58100	31300	44700	44778.92	32.07	4443	-2335	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5424	3.98	0.26	12	0.13	11350.00	176277.00	62000	20240403	-27.10	40300	20240119	12.16	62000	-27.10	20240403	40300	12.16	20240119	62000	-27.10	20240403	40300	12.16	20240119	0.19	N	057050	5000	600 억	1885703	N	N	23	N	N
13	20241128	130623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45050	350	2	0.78	619271850	13841	198.15	44700	45150	44300	58100	31300	44700	44741.84	32.06	4014	-1451	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5406	3.97	0.26	12	0.12	11350.00	176277.00	62000	20240403	-27.34	40300	20240119	11.79	62000	-27.34	20240403	40300	11.79	20240119	62000	-27.34	20240403	40300	11.79	20240119	0.19	N	057050	5000	600 억	1885274	N	N	23	N	N
14	20241128	120627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	300	2	0.67	523221150	11709	167.63	44700	45150	44300	58100	31300	44700	44685.38	32.06	3930	-154	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5400	3.96	0.26	12	0.10	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.19	N	057050	5000	600 억	1885190	N	N	23	N	N
15	20241128	110629	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45100	400	2	0.89	385988250	8659	123.97	44700	45100	44300	58100	31300	44700	44576.54	32.06	3654	1143	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5412	3.97	0.26	12	0.07	11350.00	176277.00	62000	20240403	-27.26	40300	20240119	11.91	62000	-27.26	20240403	40300	11.91	20240119	62000	-27.26	20240403	40300	11.91	20240119	0.19	N	057050	5000	600 억	1884914	N	N	23	N	N
16	20241128	100627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44600	-100	5	-0.22	267619350	6021	86.20	44700	44800	44300	58100	31300	44700	44447.66	32.04	2730	1165	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5352	3.93	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.19	N	057050	5000	600 억	1883990	N	N	23	N	N
17	20241128	090625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44700	0	3	0.00	580400	13	0.19	44700	44700	44550	58100	31300	44700	44646.15	32.00	111	-4	45100	44900	44500	44300	43900	45000	44400	600	13400	5000	33070	50	1	12000000	5364	3.94	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	62000	-27.90	20240403	40300	10.92	20240119	62000	-27.90	20240403	40300	10.92	20240119	0.19	N	057050	5000	600 억	1881371	N	N	23	N	N
18	20241127	160610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44700	150	2	0.34	310623500	6980	39.28	44100	44700	44100	57900	31200	44550	44501.93	31.99	-1881	-2827	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5364	3.94	0.25	12	0.06	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	62000	-27.90	20240403	40300	10.92	20240119	62000	-27.90	20240403	40300	10.92	20240119	0.16	N	057050	5000	600 억	1881191	N	N	23	N	N
19	20241127	150622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44500	-50	5	-0.11	261421800	5877	33.08	44100	44700	44100	57900	31200	44550	44482.18	32.01	-1158	-2251	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5340	3.92	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.23	40300	20240119	10.42	62000	-28.23	20240403	40300	10.42	20240119	62000	-28.23	20240403	40300	10.42	20240119	0.16	N	057050	5000	600 억	1881914	N	N	44	N	N
20	20241127	140622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44550	0	3	0.00	233094950	5240	29.49	44100	44700	44100	57900	31200	44550	44483.77	32.01	-911	-1819	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5346	3.93	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.16	N	057050	5000	600 억	1882161	N	N	44	N	N
21	20241127	130617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44550	0	3	0.00	179073250	4028	22.67	44100	44700	44100	57900	31200	44550	44457.11	32.02	-481	-1163	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5346	3.93	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.16	N	057050	5000	600 억	1882591	N	N	44	N	N
22	20241127	120622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44600	50	2	0.11	128237100	2886	16.24	44100	44700	44100	57900	31200	44550	44434.20	32.02	-310	-552	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5352	3.93	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.16	N	057050	5000	600 억	1882762	N	N	44	N	N
23	20241127	110621	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44450	-100	5	-0.22	97014050	2185	12.30	44100	44700	44100	57900	31200	44550	44400.02	32.02	-261	-337	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5334	3.92	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.16	N	057050	5000	600 억	1882811	N	N	44	N	N
24	20241127	100621	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44300	-250	5	-0.56	78891450	1777	10.00	44100	44700	44100	57900	31200	44550	44395.86	32.02	-92	-137	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5316	3.90	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.55	40300	20240119	9.93	62000	-28.55	20240403	40300	9.93	20240119	62000	-28.55	20240403	40300	9.93	20240119	0.16	N	057050	5000	600 억	1882980	N	N	44	N	N
25	20241127	090618	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44400	-150	5	-0.34	5781200	131	0.74	44100	44600	44100	57900	31200	44550	44131.30	32.02	-29	-30	45150	44850	44300	44000	43450	45000	44150	600	13350	5000	32960	50	1	12000000	5328	3.91	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	62000	-28.39	20240403	40300	10.17	20240119	62000	-28.39	20240403	40300	10.17	20240119	0.16	N	057050	5000	600 억	1883043	N	N	44	N	N
26	20241126	160613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44550	850	2	1.95	788010500	17757	21.66	43950	44600	43750	56800	30600	43700	44377.45	32.03	375	-4216	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5346	3.93	0.25	12	0.15	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.17	N	057050	5000	600 억	1883072	N	N	44	N	N
27	20241126	150618	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44550	850	2	1.95	717154050	16165	19.72	43950	44600	43750	56800	30600	43700	44364.62	32.34	18701	-3650	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5346	3.93	0.25	12	0.13	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.17	N	057050	5000	600 억	1901398	N	N	3	N	N
28	20241126	140616	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44550	850	2	1.95	620800500	14002	17.08	43950	44550	43750	56800	30600	43700	44336.56	32.33	18436	-3178	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5346	3.93	0.25	12	0.12	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.17	N	057050	5000	600 억	1901133	N	N	3	N	N
29	20241126	130615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44500	800	2	1.83	530704950	11977	14.61	43950	44550	43750	56800	30600	43700	44310.34	32.33	18173	-2311	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5340	3.92	0.25	12	0.10	11350.00	176277.00	62000	20240403	-28.23	40300	20240119	10.42	62000	-28.23	20240403	40300	10.42	20240119	62000	-28.23	20240403	40300	10.42	20240119	0.17	N	057050	5000	600 억	1900870	N	N	3	N	N
30	20241126	120620	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44400	700	2	1.60	471248850	10640	12.98	43950	44500	43750	56800	30600	43700	44290.31	32.02	-33	-1805	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5328	3.91	0.25	12	0.09	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	62000	-28.39	20240403	40300	10.17	20240119	62000	-28.39	20240403	40300	10.17	20240119	0.17	N	057050	5000	600 억	1882664	N	N	3	N	N
31	20241126	110623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44400	700	2	1.60	318586950	7200	8.78	43950	44500	43750	56800	30600	43700	44248.19	32.00	-1036	-1929	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5328	3.91	0.25	12	0.06	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	62000	-28.39	20240403	40300	10.17	20240119	62000	-28.39	20240403	40300	10.17	20240119	0.17	N	057050	5000	600 억	1881661	N	N	3	N	N
32	20241126	100624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44000	300	2	0.69	62152900	1416	1.73	43950	44000	43750	56800	30600	43700	43893.29	32.01	-367	-445	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5280	3.88	0.25	12	0.01	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	62000	-29.03	20240403	40300	9.18	20240119	62000	-29.03	20240403	40300	9.18	20240119	0.17	N	057050	5000	600 억	1882330	N	N	3	N	N
33	20241126	090618	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	43950	250	2	0.57	12735350	290	0.35	43950	44000	43800	56800	30600	43700	43915.00	32.02	-135	-160	45433	44566	44133	43266	42833	44350	43050	600	13100	5000	32330	50	1	12000000	5274	3.87	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	62000	-29.11	20240403	40300	9.06	20240119	62000	-29.11	20240403	40300	9.06	20240119	0.17	N	057050	5000	600 억	1882562	N	N	3	N	N
34	20241125	160604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	43700	-1250	5	-2.78	3602886250	81952	1141.39	44950	45000	43700	58400	31500	44950	43963.47	31.39	-64898	-28535	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5244	3.85	0.25	12	0.68	11350.00	176277.00	62000	20240403	-29.52	40300	20240119	8.44	62000	-29.52	20240403	40300	8.44	20240119	62000	-29.52	20240403	40300	8.44	20240119	0.16	N	057050	5000	600 억	1845537	N	N	3	N	N
35	20241125	150615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44150	-800	5	-1.78	1408829000	31763	442.38	44950	45000	43850	58400	31500	44950	44354.41	32.23	-15470	-16146	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5298	3.89	0.25	12	0.26	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	62000	-28.79	20240403	40300	9.55	20240119	62000	-28.79	20240403	40300	9.55	20240119	0.16	N	057050	5000	600 억	1894965	N	N	4	N	N
36	20241125	140614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44200	-750	5	-1.67	1185209200	26703	371.91	44950	45000	43850	58400	31500	44950	44384.87	32.28	-12440	-12989	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5304	3.89	0.25	12	0.22	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	62000	-28.71	20240403	40300	9.68	20240119	62000	-28.71	20240403	40300	9.68	20240119	0.16	N	057050	5000	600 억	1897995	N	N	4	N	N
37	20241125	130608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44150	-800	5	-1.78	972596550	21892	304.90	44950	45000	43850	58400	31500	44950	44427.03	32.34	-9011	-9458	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5298	3.89	0.25	12	0.18	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	62000	-28.79	20240403	40300	9.55	20240119	62000	-28.79	20240403	40300	9.55	20240119	0.16	N	057050	5000	600 억	1901424	N	N	4	N	N
38	20241125	120617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44350	-600	5	-1.33	741776600	16675	232.24	44950	45000	43850	58400	31500	44950	44484.35	32.40	-5468	-5692	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5322	3.91	0.25	12	0.14	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	62000	-28.47	20240403	40300	10.05	20240119	62000	-28.47	20240403	40300	10.05	20240119	0.16	N	057050	5000	600 억	1904967	N	N	4	N	N
39	20241125	110611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44400	-550	5	-1.22	539316500	12118	168.77	44950	45000	43850	58400	31500	44950	44505.41	32.44	-3104	-3100	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5328	3.91	0.25	12	0.10	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	62000	-28.39	20240403	40300	10.17	20240119	62000	-28.39	20240403	40300	10.17	20240119	0.16	N	057050	5000	600 억	1907331	N	N	4	N	N
40	20241125	100605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44450	-500	5	-1.11	354074900	7955	110.79	44950	45000	43850	58400	31500	44950	44509.73	32.48	-734	-726	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5334	3.92	0.25	12	0.07	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.16	N	057050	5000	600 억	1909701	N	N	4	N	N
41	20241125	090605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	50	2	0.11	14558100	324	4.51	44950	45000	44900	58400	31500	44950	44932.41	32.49	115	111	45316	45132	44766	44582	44216	45225	44675	600	13450	5000	33260	50	1	12000000	5400	3.96	0.26	12	0.00	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.16	N	057050	5000	600 억	1910550	N	N	4	N	N
42	20241122	160536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44950	350	2	0.78	320675150	7170	72.14	44600	44950	44400	57900	31250	44600	44723.24	32.49	-2628	-2843	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5394	3.96	0.25	12	0.06	11350.00	176277.00	62000	20240403	-27.50	40300	20240119	11.54	62000	-27.50	20240403	40300	11.54	20240119	62000	-27.50	20240403	40300	11.54	20240119	0.14	N	057050	5000	600 억	1910435	N	N	4	N	N
43	20241122	150541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44800	200	2	0.45	268325300	6004	60.41	44600	44900	44400	57900	31250	44600	44691.09	32.49	-2395	-2734	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5376	3.95	0.25	12	0.05	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.14	N	057050	5000	600 억	1910668	N	N	53	N	N
44	20241122	140543	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44700	100	2	0.22	190534850	4267	42.93	44600	44900	44400	57900	31250	44600	44653.12	32.51	-1704	-1927	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5364	3.94	0.25	12	0.04	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	62000	-27.90	20240403	40300	10.92	20240119	62000	-27.90	20240403	40300	10.92	20240119	0.14	N	057050	5000	600 억	1911359	N	N	53	N	N
45	20241122	130541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44700	100	2	0.22	166986600	3740	37.63	44600	44900	44400	57900	31250	44600	44648.82	32.51	-1606	-1698	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5364	3.94	0.25	12	0.03	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	62000	-27.90	20240403	40300	10.92	20240119	62000	-27.90	20240403	40300	10.92	20240119	0.14	N	057050	5000	600 억	1911457	N	N	53	N	N
46	20241122	120543	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44800	200	2	0.45	154330350	3457	34.78	44600	44900	44400	57900	31250	44600	44642.86	32.51	-1484	-1543	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5376	3.95	0.25	12	0.03	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.14	N	057050	5000	600 억	1911579	N	N	53	N	N
47	20241122	110539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44500	-100	5	-0.22	49114450	1100	11.07	44600	44750	44500	57900	31250	44600	44649.50	32.53	-422	-445	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5340	3.92	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.23	40300	20240119	10.42	62000	-28.23	20240403	40300	10.42	20240119	62000	-28.23	20240403	40300	10.42	20240119	0.14	N	057050	5000	600 억	1912641	N	N	53	N	N
48	20241122	100549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44650	50	2	0.11	34944850	782	7.87	44600	44750	44550	57900	31250	44600	44686.51	32.53	-301	-275	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5358	3.93	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	62000	-27.98	20240403	40300	10.79	20240119	62000	-27.98	20240403	40300	10.79	20240119	0.14	N	057050	5000	600 억	1912762	N	N	53	N	N
49	20241122	090544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44750	150	2	0.34	1249800	28	0.28	44600	44750	44600	57900	31250	44600	44635.71	32.53	-21	-21	45033	44816	44533	44316	44033	44925	44425	600	13300	5000	33000	50	1	12000000	5370	3.94	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	62000	-27.82	20240403	40300	11.04	20240119	62000	-27.82	20240403	40300	11.04	20240119	0.14	N	057050	5000	600 억	1913042	N	N	53	N	N
50	20241121	160539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44600	400	2	0.90	442409500	9937	47.18	44350	44750	44250	57400	30950	44200	44521.44	32.51	-6689	-2870	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5352	3.93	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.14	N	057050	5000	600 억	1911851	N	N	53	N	N
51	20241121	150550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44600	400	2	0.90	435185150	9775	46.41	44350	44750	44250	57400	30950	44200	44520.22	32.52	-6581	-2870	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5352	3.93	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.14	N	057050	5000	600 억	1911959	N	N	25	N	N
52	20241121	140551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44600	400	2	0.90	414297100	9307	44.19	44350	44750	44250	57400	30950	44200	44514.57	32.52	-6467	-2704	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5352	3.93	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.14	N	057050	5000	600 억	1912073	N	N	25	N	N
53	20241121	130545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44450	250	2	0.57	204366850	4598	21.83	44350	44650	44250	57400	30950	44200	44446.90	32.57	-3632	-652	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5334	3.92	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.14	N	057050	5000	600 억	1914908	N	N	25	N	N
54	20241121	120545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44350	150	2	0.34	167603450	3771	17.90	44350	44650	44250	57400	30950	44200	44445.36	32.57	-3232	-528	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5322	3.91	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	62000	-28.47	20240403	40300	10.05	20240119	62000	-28.47	20240403	40300	10.05	20240119	0.14	N	057050	5000	600 억	1915308	N	N	25	N	N
55	20241121	110545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44450	250	2	0.57	110653650	2489	11.82	44350	44650	44250	57400	30950	44200	44457.07	32.59	-2487	-322	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5334	3.92	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.14	N	057050	5000	600 억	1916053	N	N	25	N	N
56	20241121	100548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44500	300	2	0.68	39988050	899	4.27	44350	44600	44250	57400	30950	44200	44480.59	32.60	-1544	-12	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5340	3.92	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.23	40300	20240119	10.42	62000	-28.23	20240403	40300	10.42	20240119	62000	-28.23	20240403	40300	10.42	20240119	0.14	N	057050	5000	600 억	1916996	N	N	25	N	N
57	20241121	090548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44400	200	2	0.45	6028850	136	0.65	44350	44500	44250	57400	30950	44200	44329.78	32.61	-1232	69	45300	44750	44450	43900	43600	44600	43750	600	13200	5000	32700	50	1	12000000	5328	3.91	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	62000	-28.39	20240403	40300	10.17	20240119	62000	-28.39	20240403	40300	10.17	20240119	0.14	N	057050	5000	600 억	1917308	N	N	25	N	N
58	20241120	160542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44200	-800	5	-1.78	935637200	21061	173.01	44600	45000	44150	58500	31500	45000	44425.11	32.63	-12116	-5043	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5304	3.89	0.25	12	0.18	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	62000	-28.71	20240403	40300	9.68	20240119	62000	-28.71	20240403	40300	9.68	20240119	0.14	N	057050	5000	600 억	1918540	N	N	25	N	N
59	20241120	150551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44200	-800	5	-1.78	819717650	18437	151.46	44600	45000	44150	58500	31500	45000	44460.47	32.66	-10243	-4244	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5304	3.89	0.25	12	0.15	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	62000	-28.71	20240403	40300	9.68	20240119	62000	-28.71	20240403	40300	9.68	20240119	0.14	N	057050	5000	600 억	1920413	N	N	48	N	N
60	20241120	140551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44450	-550	5	-1.22	619327650	13914	114.30	44600	45000	44250	58500	31500	45000	44511.11	32.70	-7881	-2947	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5334	3.92	0.25	12	0.12	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.14	N	057050	5000	600 억	1922775	N	N	48	N	N
61	20241120	130552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44450	-550	5	-1.22	453680950	10179	83.62	44600	45000	44400	58500	31500	45000	44570.29	32.74	-5814	-2066	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5334	3.92	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.14	N	057050	5000	600 억	1924842	N	N	48	N	N
62	20241120	120552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44600	-400	5	-0.89	363031650	8142	66.89	44600	45000	44450	58500	31500	45000	44587.53	32.76	-4255	-1508	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5352	3.93	0.25	12	0.07	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.14	N	057050	5000	600 억	1926401	N	N	48	N	N
63	20241120	110552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44550	-450	5	-1.00	262281550	5879	48.30	44600	45000	44450	58500	31500	45000	44613.29	32.78	-2899	-1133	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5346	3.93	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.14	N	057050	5000	600 억	1927757	N	N	48	N	N
64	20241120	100552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44600	-400	5	-0.89	66589500	1487	12.22	44600	45000	44600	58500	31500	45000	44781.10	32.82	-812	-219	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5352	3.93	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.14	N	057050	5000	600 억	1929844	N	N	48	N	N
65	20241120	090551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	0	3	0.00	13375800	299	2.46	44600	45000	44600	58500	31500	45000	44735.12	32.83	-146	-48	46266	45632	45316	44682	44366	45475	44525	600	13500	5000	33300	50	1	12000000	5400	3.96	0.26	12	0.00	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.14	N	057050	5000	600 억	1930510	N	N	48	N	N
66	20241119	160522	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	-100	5	-0.22	551377850	12172	43.56	45100	45950	45000	58600	31600	45100	45298.87	32.83	-6825	-7085	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5400	3.96	0.26	12	0.10	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.14	N	057050	5000	600 억	1930656	N	N	48	N	N
67	20241119	150529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45100	0	3	0.00	471341500	10394	37.19	45100	45950	45050	58600	31600	45100	45347.46	32.86	-5200	-5442	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5412	3.97	0.26	12	0.09	11350.00	176277.00	62000	20240403	-27.26	40300	20240119	11.91	62000	-27.26	20240403	40300	11.91	20240119	62000	-27.26	20240403	40300	11.91	20240119	0.14	N	057050	5000	600 억	1932281	N	N	9	N	N
68	20241119	140527	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45450	350	2	0.78	411383400	9071	32.46	45100	45950	45050	58600	31600	45100	45351.49	32.88	-4392	-4619	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5454	4.00	0.26	12	0.08	11350.00	176277.00	62000	20240403	-26.69	40300	20240119	12.78	62000	-26.69	20240403	40300	12.78	20240119	62000	-26.69	20240403	40300	12.78	20240119	0.14	N	057050	5000	600 억	1933089	N	N	9	N	N
69	20241119	130529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45350	250	2	0.55	318348750	7023	25.13	45100	45950	45050	58600	31600	45100	45329.45	32.90	-2719	-2939	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5442	4.00	0.26	12	0.06	11350.00	176277.00	62000	20240403	-26.85	40300	20240119	12.53	62000	-26.85	20240403	40300	12.53	20240119	62000	-26.85	20240403	40300	12.53	20240119	0.14	N	057050	5000	600 억	1934762	N	N	9	N	N
70	20241119	120525	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45150	50	2	0.11	276153150	6090	21.79	45100	45950	45050	58600	31600	45100	45345.34	32.92	-1954	-2178	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5418	3.98	0.26	12	0.05	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.14	N	057050	5000	600 억	1935527	N	N	9	N	N
71	20241119	110530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45450	350	2	0.78	199635700	4401	15.75	45100	45950	45050	58600	31600	45100	45361.44	32.94	-869	-861	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5454	4.00	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.69	40300	20240119	12.78	62000	-26.69	20240403	40300	12.78	20240119	62000	-26.69	20240403	40300	12.78	20240119	0.14	N	057050	5000	600 억	1936612	N	N	9	N	N
72	20241119	100545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45500	400	2	0.89	114555500	2531	9.06	45100	45500	45050	58600	31600	45100	45260.96	32.96	308	313	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5460	4.01	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.61	40300	20240119	12.90	62000	-26.61	20240403	40300	12.90	20240119	62000	-26.61	20240403	40300	12.90	20240119	0.14	N	057050	5000	600 억	1937789	N	N	9	N	N
73	20241119	090540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45050	-50	5	-0.11	4596200	102	0.36	45100	45150	45050	58600	31600	45100	45060.78	32.95	143	47	46300	45700	45300	44700	44300	45500	44500	600	13500	5000	33370	50	1	12000000	5406	3.97	0.26	12	0.00	11350.00	176277.00	62000	20240403	-27.34	40300	20240119	11.79	62000	-27.34	20240403	40300	11.79	20240119	62000	-27.34	20240403	40300	11.79	20240119	0.14	N	057050	5000	600 억	1937624	N	N	9	N	N
74	20241118	160526	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45100	-350	5	-0.77	1269891350	27942	191.07	45400	45900	44900	59000	31850	45450	45447.40	32.95	-10944	-17433	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5412	3.97	0.26	12	0.23	11350.00	176277.00	62000	20240403	-27.26	40300	20240119	11.91	62000	-27.26	20240403	40300	11.91	20240119	62000	-27.26	20240403	40300	11.91	20240119	0.15	N	057050	5000	600 억	1937481	N	N	9	N	N
75	20241118	150529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45150	-300	5	-0.66	1229961250	27058	185.02	45400	45900	44900	59000	31850	45450	45456.47	32.96	-10487	-16725	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5418	3.98	0.26	12	0.23	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.15	N	057050	5000	600 억	1937938	N	N	4	N	N
76	20241118	140530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	-450	5	-0.99	1105978900	24309	166.23	45400	45900	44900	59000	31850	45450	45496.68	32.98	-9436	-14508	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5400	3.96	0.26	12	0.20	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.15	N	057050	5000	600 억	1938989	N	N	4	N	N
77	20241118	130528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45500	50	2	0.11	775793250	17019	116.38	45400	45900	45050	59000	31850	45450	45583.95	33.02	-7067	-10671	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5460	4.01	0.26	12	0.14	11350.00	176277.00	62000	20240403	-26.61	40300	20240119	12.90	62000	-26.61	20240403	40300	12.90	20240119	62000	-26.61	20240403	40300	12.90	20240119	0.15	N	057050	5000	600 억	1941358	N	N	4	N	N
78	20241118	120531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45350	-100	5	-0.22	661897650	14509	99.21	45400	45900	45050	59000	31850	45450	45619.80	33.04	-5894	-8369	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5442	4.00	0.26	12	0.12	11350.00	176277.00	62000	20240403	-26.85	40300	20240119	12.53	62000	-26.85	20240403	40300	12.53	20240119	62000	-26.85	20240403	40300	12.53	20240119	0.15	N	057050	5000	600 억	1942531	N	N	4	N	N
79	20241118	110528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45500	50	2	0.11	502976600	11010	75.29	45400	45900	45050	59000	31850	45450	45683.61	33.07	-4167	-5511	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5460	4.01	0.26	12	0.09	11350.00	176277.00	62000	20240403	-26.61	40300	20240119	12.90	62000	-26.61	20240403	40300	12.90	20240119	62000	-26.61	20240403	40300	12.90	20240119	0.15	N	057050	5000	600 억	1944258	N	N	4	N	N
80	20241118	100526	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	350	2	0.77	258556950	5653	38.66	45400	45900	45050	59000	31850	45450	45738.01	33.11	-1796	-2166	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5496	4.04	0.26	12	0.05	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.15	N	057050	5000	600 억	1946629	N	N	4	N	N
81	20241118	090524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-150	5	-0.33	9971150	220	1.50	45400	45400	45050	59000	31850	45450	45323.41	33.13	-90	-111	46016	45732	45166	44882	44316	45875	45025	600	13550	5000	33630	50	1	12000000	5436	3.99	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.15	N	057050	5000	600 억	1948335	N	N	4	N	N
82	20241115	160540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45450	500	2	1.11	658358950	14623	54.06	44950	45450	44600	58400	31500	44950	45022.12	33.14	-2197	-5858	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5454	4.00	0.26	12	0.12	11350.00	176277.00	62000	20240403	-26.69	40300	20240119	12.78	62000	-26.69	20240403	40300	12.78	20240119	62000	-26.69	20240403	40300	12.78	20240119	0.15	N	057050	5000	600 억	1948425	N	N	4	N	N
83	20241115	150553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45050	100	2	0.22	606003450	13464	49.77	44950	45450	44600	58400	31500	44950	45009.17	33.14	-1975	-5611	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5406	3.97	0.26	12	0.11	11350.00	176277.00	62000	20240403	-27.34	40300	20240119	11.79	62000	-27.34	20240403	40300	11.79	20240119	62000	-27.34	20240403	40300	11.79	20240119	0.15	N	057050	5000	600 억	1948647	N	N	35	N	N
84	20241115	140549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	350	2	0.78	447767550	9971	36.86	44950	45300	44600	58400	31500	44950	44906.99	33.17	-476	-2956	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5436	3.99	0.26	12	0.08	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.15	N	057050	5000	600 억	1950146	N	N	35	N	N
85	20241115	130549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45200	250	2	0.56	377197500	8410	31.09	44950	45250	44600	58400	31500	44950	44851.07	33.16	-779	-2260	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5424	3.98	0.26	12	0.07	11350.00	176277.00	62000	20240403	-27.10	40300	20240119	12.16	62000	-27.10	20240403	40300	12.16	20240119	62000	-27.10	20240403	40300	12.16	20240119	0.15	N	057050	5000	600 억	1949843	N	N	35	N	N
86	20241115	120553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	50	2	0.11	310924900	6942	25.66	44950	45050	44600	58400	31500	44950	44788.95	33.16	-776	-1513	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5400	3.96	0.26	12	0.06	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.15	N	057050	5000	600 억	1949846	N	N	35	N	N
87	20241115	110539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44850	-100	5	-0.22	199306750	4450	16.45	44950	44950	44600	58400	31500	44950	44788.03	33.17	-501	-466	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5382	3.95	0.25	12	0.04	11350.00	176277.00	62000	20240403	-27.66	40300	20240119	11.29	62000	-27.66	20240403	40300	11.29	20240119	62000	-27.66	20240403	40300	11.29	20240119	0.15	N	057050	5000	600 억	1950121	N	N	35	N	N
88	20241115	100539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44800	-150	5	-0.33	98320150	2194	8.11	44950	44950	44600	58400	31500	44950	44813.20	33.17	-344	-45	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5376	3.95	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.15	N	057050	5000	600 억	1950278	N	N	35	N	N
89	20241115	090545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44900	-50	5	-0.11	6292400	140	0.52	44950	44950	44850	58400	31500	44950	44945.71	33.17	-28	59	45983	45466	44533	44016	43083	45725	44275	600	13450	5000	33260	50	1	12000000	5388	3.96	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.58	40300	20240119	11.41	62000	-27.58	20240403	40300	11.41	20240119	62000	-27.58	20240403	40300	11.41	20240119	0.15	N	057050	5000	600 억	1950594	N	N	35	N	N
90	20241114	160534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44850	1300	2	2.99	1117726950	25248	157.80	43600	45050	43600	56600	30500	43550	44269.92	33.19	-6034	-2641	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5382	3.95	0.25	12	0.21	11350.00	176277.00	62000	20240403	-27.66	40300	20240119	11.29	62000	-27.66	20240403	40300	11.29	20240119	62000	-27.66	20240403	40300	11.29	20240119	0.15	N	057050	5000	600 억	1951328	N	N	45	N	N
91	20241114	150538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44800	1250	2	2.87	920264500	20843	130.27	43600	44800	43600	56600	30500	43550	44152.21	33.22	-4093	-1972	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5376	3.95	0.25	12	0.17	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.15	N	057050	5000	600 억	1953269	N	N	45	N	N
92	20241114	140533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44250	700	2	1.61	626760500	14235	88.97	43600	44300	43600	56600	30500	43550	44029.54	33.23	-3725	-2046	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5310	3.90	0.25	12	0.12	11350.00	176277.00	62000	20240403	-28.63	40300	20240119	9.80	62000	-28.63	20240403	40300	9.80	20240119	62000	-28.63	20240403	40300	9.80	20240119	0.15	N	057050	5000	600 억	1953637	N	N	45	N	N
93	20241114	130534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44000	450	2	1.03	405564400	9222	57.64	43600	44200	43600	56600	30500	43550	43977.92	33.25	-2331	-1581	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5280	3.88	0.25	12	0.08	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	62000	-29.03	20240403	40300	9.18	20240119	62000	-29.03	20240403	40300	9.18	20240119	0.15	N	057050	5000	600 억	1955031	N	N	45	N	N
94	20241114	120534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	43950	400	2	0.92	297904050	6774	42.34	43600	44200	43600	56600	30500	43550	43977.57	33.26	-1647	-1018	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5274	3.87	0.25	12	0.06	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	62000	-29.11	20240403	40300	9.06	20240119	62000	-29.11	20240403	40300	9.06	20240119	0.15	N	057050	5000	600 억	1955715	N	N	45	N	N
95	20241114	110535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44050	500	2	1.15	104725650	2381	14.88	43600	44200	43600	56600	30500	43550	43983.89	33.29	38	101	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5286	3.88	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.95	40300	20240119	9.31	62000	-28.95	20240403	40300	9.31	20240119	62000	-28.95	20240403	40300	9.31	20240119	0.15	N	057050	5000	600 억	1957400	N	N	45	N	N
96	20241114	100554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	43800	250	2	0.57	7733050	177	1.11	43600	43800	43600	56600	30500	43550	43689.55	33.29	-33	-52	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5256	3.86	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.35	40300	20240119	8.68	62000	-29.35	20240403	40300	8.68	20240119	62000	-29.35	20240403	40300	8.68	20240119	0.15	N	057050	5000	600 억	1957329	N	N	45	N	N
97	20241114	090529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	43550	0	3	0.00	0	0	0.00	0	0	0	56600	30500	43550	0.00	33.29	0	0	44383	43966	43733	43316	43083	43850	43200	600	13050	5000	32220	50	1	12000000	5226	3.84	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.76	40300	20240119	8.06	62000	-29.76	20240403	40300	8.06	20240119	62000	-29.76	20240403	40300	8.06	20240119	0.15	N	057050	5000	600 억	1957362	N	N	45	N	N
98	20241112	160516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44100	-1150	5	-2.54	1177342700	26578	208.34	45300	45300	43850	58800	31700	45250	44297.70	33.36	-14435	-9919	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5292	3.89	0.25	12	0.22	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	62000	-28.87	20240403	40300	9.43	20240119	62000	-28.87	20240403	40300	9.43	20240119	0.15	N	057050	5000	600 억	1961354	N	N	79	N	N
99	20241112	150519	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44000	-1250	5	-2.76	1147195500	25894	202.98	45300	45300	43850	58800	31700	45250	44303.53	33.36	-14129	-9647	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5280	3.88	0.25	12	0.22	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	62000	-29.03	20240403	40300	9.18	20240119	62000	-29.03	20240403	40300	9.18	20240119	0.15	N	057050	5000	600 억	1961660	N	N	31	N	N
100	20241112	140527	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	43950	-1300	5	-2.87	1037966750	23408	183.49	45300	45300	43850	58800	31700	45250	44342.39	33.38	-12942	-8554	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5274	3.87	0.25	12	0.20	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	62000	-29.11	20240403	40300	9.06	20240119	62000	-29.11	20240403	40300	9.06	20240119	0.15	N	057050	5000	600 억	1962847	N	N	31	N	N
101	20241112	130522	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44150	-1100	5	-2.43	666454850	14963	117.29	45300	45300	44050	58800	31700	45250	44540.19	33.46	-8421	-5353	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5298	3.89	0.25	12	0.12	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	62000	-28.79	20240403	40300	9.55	20240119	62000	-28.79	20240403	40300	9.55	20240119	0.15	N	057050	5000	600 억	1967368	N	N	31	N	N
102	20241112	120521	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44350	-900	5	-1.99	509129500	11403	89.39	45300	45300	44200	58800	31700	45250	44648.73	33.51	-5642	-3250	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5322	3.91	0.25	12	0.10	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	62000	-28.47	20240403	40300	10.05	20240119	62000	-28.47	20240403	40300	10.05	20240119	0.15	N	057050	5000	600 억	1970147	N	N	31	N	N
103	20241112	110520	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44850	-400	5	-0.88	294990550	6589	51.65	45300	45300	44400	58800	31700	45250	44770.15	33.55	-3300	-2047	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5382	3.95	0.25	12	0.05	11350.00	176277.00	62000	20240403	-27.66	40300	20240119	11.29	62000	-27.66	20240403	40300	11.29	20240119	62000	-27.66	20240403	40300	11.29	20240119	0.15	N	057050	5000	600 억	1972489	N	N	31	N	N
104	20241112	100520	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44450	-800	5	-1.77	210872550	4708	36.91	45300	45300	44400	58800	31700	45250	44790.26	33.57	-2093	-1435	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5334	3.92	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.15	N	057050	5000	600 억	1973696	N	N	31	N	N
105	20241112	090519	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45150	-100	5	-0.22	9094800	201	1.58	45300	45300	45150	58800	31700	45250	45247.76	33.60	-61	4	46050	45650	45400	45000	44750	45525	44875	600	13550	5000	33480	50	1	12000000	5418	3.98	0.26	12	0.00	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.15	N	057050	5000	600 억	1975728	N	N	31	N	N
106	20241111	160516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45250	-550	5	-1.20	576902650	12734	135.90	45800	45800	45150	59500	32100	45800	45304.64	33.60	-5929	-4456	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5430	3.99	0.26	12	0.11	11350.00	176277.00	62000	20240403	-27.02	40300	20240119	12.28	62000	-27.02	20240403	40300	12.28	20240119	62000	-27.02	20240403	40300	12.28	20240119	0.16	N	057050	5000	600 억	1975789	N	N	30	N	N
107	20241111	150533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-500	5	-1.09	523281300	11549	123.26	45800	45800	45150	59500	32100	45800	45309.66	33.61	-5630	-4350	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5436	3.99	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.16	N	057050	5000	600 억	1976088	N	N	24	N	N
108	20241111	140524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-500	5	-1.09	465699400	10277	109.68	45800	45800	45150	59500	32100	45800	45314.72	33.62	-5020	-3970	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5436	3.99	0.26	12	0.09	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.16	N	057050	5000	600 억	1976698	N	N	24	N	N
109	20241111	130521	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-500	5	-1.09	314918000	6947	74.14	45800	45800	45150	59500	32100	45800	45331.51	33.64	-3848	-3046	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5436	3.99	0.26	12	0.06	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.16	N	057050	5000	600 억	1977870	N	N	24	N	N
110	20241111	120518	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45250	-550	5	-1.20	299975000	6617	70.62	45800	45800	45150	59500	32100	45800	45333.99	33.64	-3725	-2841	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5430	3.99	0.26	12	0.06	11350.00	176277.00	62000	20240403	-27.02	40300	20240119	12.28	62000	-27.02	20240403	40300	12.28	20240119	62000	-27.02	20240403	40300	12.28	20240119	0.16	N	057050	5000	600 억	1977993	N	N	24	N	N
111	20241111	110518	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45450	-350	5	-0.76	243153900	5366	57.27	45800	45800	45150	59500	32100	45800	45313.81	33.65	-3128	-2535	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5454	4.00	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.69	40300	20240119	12.78	62000	-26.69	20240403	40300	12.78	20240119	62000	-26.69	20240403	40300	12.78	20240119	0.16	N	057050	5000	600 억	1978590	N	N	24	N	N
112	20241111	100516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45200	-600	5	-1.31	159508250	3517	37.53	45800	45800	45150	59500	32100	45800	45353.50	33.66	-2254	-1846	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5424	3.98	0.26	12	0.03	11350.00	176277.00	62000	20240403	-27.10	40300	20240119	12.16	62000	-27.10	20240403	40300	12.16	20240119	62000	-27.10	20240403	40300	12.16	20240119	0.16	N	057050	5000	600 억	1979464	N	N	24	N	N
113	20241111	090514	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45550	-250	5	-0.55	15396450	337	3.60	45800	45800	45550	59500	32100	45800	45686.80	33.70	-290	-228	46333	46066	45933	45666	45533	46000	45600	600	13700	5000	33890	50	1	12000000	5466	4.01	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.53	40300	20240119	13.03	62000	-26.53	20240403	40300	13.03	20240119	62000	-26.53	20240403	40300	13.03	20240119	0.16	N	057050	5000	600 억	1981428	N	N	24	N	N
114	20241108	160512	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	-450	5	-0.97	428777950	9339	78.38	46000	46200	45800	60100	32400	46250	45913.03	33.70	-3395	-3880	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5496	4.04	0.26	12	0.08	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.15	N	057050	5000	600 억	1981718	N	N	24	N	N
115	20241108	150518	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	-450	5	-0.97	398856600	8686	72.90	46000	46200	45800	60100	32400	46250	45919.10	33.71	-3181	-3578	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5496	4.04	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.15	N	057050	5000	600 억	1981932	N	N	78	N	N
116	20241108	140518	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	-450	5	-0.97	374975350	8165	68.53	46000	46200	45800	60100	32400	46250	45924.32	33.71	-3077	-3439	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5496	4.04	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.15	N	057050	5000	600 억	1982036	N	N	78	N	N
117	20241108	130517	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	-350	5	-0.76	299657200	6522	54.74	46000	46200	45800	60100	32400	46250	45945.13	33.72	-2251	-2539	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5508	4.04	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.15	N	057050	5000	600 억	1982862	N	N	78	N	N
118	20241108	120516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	-350	5	-0.76	251988750	5483	46.02	46000	46200	45800	60100	32400	46250	45957.66	33.73	-2068	-2306	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5508	4.04	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.15	N	057050	5000	600 억	1983045	N	N	78	N	N
119	20241108	110517	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	-450	5	-0.97	218826950	4760	39.95	46000	46200	45800	60100	32400	46250	45971.46	33.73	-1809	-2037	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5496	4.04	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.15	N	057050	5000	600 억	1983304	N	N	78	N	N
120	20241108	100524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	-250	5	-0.54	125563800	2728	22.90	46000	46200	46000	60100	32400	46250	46026.97	33.75	-668	-787	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5520	4.05	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.15	N	057050	5000	600 억	1984445	N	N	78	N	N
121	20241108	090512	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	-250	5	-0.54	23196000	504	4.23	46000	46050	46000	60100	32400	46250	46019.23	33.76	-249	-271	47083	46666	46183	45766	45283	46875	45975	600	13850	5000	34220	50	1	12000000	5520	4.05	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.15	N	057050	5000	600 억	1984864	N	N	78	N	N
122	20241107	160512	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	100	2	0.22	549923650	11902	64.71	46100	46600	45700	59900	32350	46150	46204.29	33.76	-1615	-3023	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5550	4.07	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.40	40300	20240119	14.76	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40300	14.76	20240119	0.15	N	057050	5000	600 억	1985113	N	N	78	N	N
123	20241107	150514	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	100	2	0.22	538330450	11651	63.35	46100	46600	45700	59900	32350	46150	46204.66	33.76	-1667	-3087	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5550	4.07	0.26	12	0.10	11350.00	176277.00	62000	20240403	-25.40	40300	20240119	14.76	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40300	14.76	20240119	0.15	N	057050	5000	600 억	1985061	N	N	192	N	N
124	20241107	140517	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46550	400	2	0.87	472914850	10241	55.68	46100	46600	45700	59900	32350	46150	46178.58	33.77	-1296	-2612	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5586	4.10	0.26	12	0.09	11350.00	176277.00	62000	20240403	-24.92	40300	20240119	15.51	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40300	15.51	20240119	0.15	N	057050	5000	600 억	1985432	N	N	192	N	N
125	20241107	130518	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46600	450	2	0.98	407167650	8828	48.00	46100	46600	45700	59900	32350	46150	46122.30	33.77	-1049	-2254	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5592	4.11	0.26	12	0.07	11350.00	176277.00	62000	20240403	-24.84	40300	20240119	15.63	62000	-24.84	20240403	40300	15.63	20240119	62000	-24.84	20240403	40300	15.63	20240119	0.15	N	057050	5000	600 억	1985679	N	N	192	N	N
126	20241107	120515	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	50	2	0.11	273550350	5952	32.36	46100	46300	45700	59900	32350	46150	45959.40	33.77	-1236	-2133	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5544	4.07	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.15	N	057050	5000	600 억	1985492	N	N	192	N	N
127	20241107	110515	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	-150	5	-0.33	226580550	4934	26.83	46100	46300	45700	59900	32350	46150	45922.28	33.77	-1155	-1762	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5520	4.05	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.15	N	057050	5000	600 억	1985573	N	N	192	N	N
128	20241107	100514	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	-250	5	-0.54	132985550	2900	15.77	46100	46150	45700	59900	32350	46150	45857.09	33.77	-1231	-1524	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5508	4.04	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.15	N	057050	5000	600 억	1985497	N	N	192	N	N
129	20241107	090514	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	-150	5	-0.33	11239300	244	1.33	46100	46150	45900	59900	32350	46150	46062.70	33.79	-138	-170	47150	46650	46400	45900	45650	46525	45775	600	13750	5000	34150	50	1	12000000	5520	4.05	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.15	N	057050	5000	600 억	1986590	N	N	192	N	N
130	20241106	160516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	-1100	5	-2.33	854848300	18391	282.20	46600	46900	46150	61400	33100	47250	46486.18	33.79	-5157	-5161	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5538	4.07	0.26	12	0.15	11350.00	176277.00	62000	20240403	-25.56	40300	20240119	14.52	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40300	14.52	20240119	0.14	N	057050	5000	600 억	1986728	N	N	192	N	N
131	20241106	150532	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-1050	5	-2.22	813207900	17489	268.36	46600	46900	46150	61400	33100	47250	46498.25	33.79	-4927	-4956	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5544	4.07	0.26	12	0.15	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.14	N	057050	5000	600 억	1986958	N	N	12	N	N
132	20241106	140527	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	-1050	5	-2.22	756828450	16269	249.64	46600	46900	46150	61400	33100	47250	46519.67	33.80	-4680	-4725	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5544	4.07	0.26	12	0.14	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.14	N	057050	5000	600 억	1987205	N	N	12	N	N
133	20241106	130533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46500	-750	5	-1.59	512963150	11002	168.82	46600	46900	46500	61400	33100	47250	46624.54	33.82	-3007	-3070	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5580	4.10	0.26	12	0.09	11350.00	176277.00	62000	20240403	-25.00	40300	20240119	15.38	62000	-25.00	20240403	40300	15.38	20240119	62000	-25.00	20240403	40300	15.38	20240119	0.14	N	057050	5000	600 억	1988878	N	N	12	N	N
134	20241106	120516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46650	-600	5	-1.27	307837650	6600	101.27	46600	46900	46500	61400	33100	47250	46642.07	33.85	-1362	-1417	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5598	4.11	0.26	12	0.05	11350.00	176277.00	62000	20240403	-24.76	40300	20240119	15.76	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40300	15.76	20240119	0.14	N	057050	5000	600 억	1990523	N	N	12	N	N
135	20241106	110520	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46650	-600	5	-1.27	269087500	5770	88.54	46600	46900	46500	61400	33100	47250	46635.62	33.86	-1188	-1256	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5598	4.11	0.26	12	0.05	11350.00	176277.00	62000	20240403	-24.76	40300	20240119	15.76	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40300	15.76	20240119	0.14	N	057050	5000	600 억	1990697	N	N	12	N	N
136	20241106	100521	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46550	-700	5	-1.48	233181400	5000	76.72	46600	46900	46500	61400	33100	47250	46636.28	33.86	-931	-963	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5586	4.10	0.26	12	0.04	11350.00	176277.00	62000	20240403	-24.92	40300	20240119	15.51	62000	-24.92	20240403	40300	15.51	20240119	62000	-24.92	20240403	40300	15.51	20240119	0.14	N	057050	5000	600 억	1990954	N	N	12	N	N
137	20241106	090519	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46750	-500	5	-1.06	55817900	1195	18.34	46600	46900	46600	61400	33100	47250	46709.54	33.87	-60	-43	47683	47466	47233	47016	46783	47350	46900	600	14150	5000	34960	50	1	12000000	5610	4.12	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.60	40300	20240119	16.00	62000	-24.60	20240403	40300	16.00	20240119	62000	-24.60	20240403	40300	16.00	20240119	0.14	N	057050	5000	600 억	1991825	N	N	12	N	N
138	20241105	160505	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	-100	5	-0.21	279102400	5910	93.06	47300	47450	47000	61500	33150	47350	47225.41	33.87	764	175	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5670	4.16	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.79	40300	20240119	17.25	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40300	17.25	20240119	0.13	N	057050	5000	600 억	1991776	N	N	12	N	N
139	20241105	150514	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-150	5	-0.32	262993400	5569	87.69	47300	47450	47000	61500	33150	47350	47224.53	33.88	917	301	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5664	4.16	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.87	40300	20240119	17.12	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40300	17.12	20240119	0.13	N	057050	5000	600 억	1991929	N	N	36	N	N
140	20241105	140510	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-150	5	-0.32	199010050	4212	66.32	47300	47450	47000	61500	33150	47350	47248.35	33.86	-9	-438	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5664	4.16	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.87	40300	20240119	17.12	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40300	17.12	20240119	0.13	N	057050	5000	600 억	1991003	N	N	36	N	N
141	20241105	130513	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47300	-50	5	-0.11	107713850	2278	35.87	47300	47450	47100	61500	33150	47350	47284.39	33.86	-51	-325	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5676	4.17	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.71	40300	20240119	17.37	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40300	17.37	20240119	0.13	N	057050	5000	600 억	1990961	N	N	36	N	N
142	20241105	120510	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	-100	5	-0.21	97164650	2055	32.36	47300	47400	47100	61500	33150	47350	47282.07	33.86	-151	-392	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5670	4.16	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.79	40300	20240119	17.25	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40300	17.25	20240119	0.13	N	057050	5000	600 억	1990861	N	N	36	N	N
143	20241105	110501	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47350	0	3	0.00	47619000	1008	15.87	47300	47350	47100	61500	33150	47350	47241.07	33.86	-108	-40	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5682	4.17	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.63	40300	20240119	17.49	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40300	17.49	20240119	0.13	N	057050	5000	600 억	1990904	N	N	36	N	N
144	20241105	100508	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47300	-50	5	-0.11	26822700	568	8.94	47300	47350	47100	61500	33150	47350	47223.06	33.86	78	163	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5676	4.17	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.71	40300	20240119	17.37	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40300	17.37	20240119	0.13	N	057050	5000	600 억	1991090	N	N	36	N	N
145	20241105	090507	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47200	-150	5	-0.32	1322950	28	0.44	47300	47300	47200	61500	33150	47350	47248.21	33.86	-97	-7	47850	47600	47350	47100	46850	47475	46975	600	14150	5000	35030	50	1	12000000	5664	4.16	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.87	40300	20240119	17.12	62000	-23.87	20240403	40300	17.12	20240119	62000	-23.87	20240403	40300	17.12	20240119	0.13	N	057050	5000	600 억	1990915	N	N	36	N	N
146	20241104	160505	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47350	-50	5	-0.11	300709750	6350	78.52	47400	47600	47100	61600	33200	47400	47355.87	33.86	-1425	-1537	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5682	4.17	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.63	40300	20240119	17.49	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40300	17.49	20240119	0.13	N	057050	5000	600 억	1991000	N	N	35	N	N
147	20241104	150515	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	0	3	0.00	244651150	5166	63.88	47400	47600	47100	61600	33200	47400	47357.95	33.86	-1328	-1431	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5688	4.18	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.55	40300	20240119	17.62	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40300	17.62	20240119	0.13	N	057050	5000	600 억	1991097	N	N	66	N	N
148	20241104	140505	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	0	3	0.00	169240300	3579	44.26	47400	47500	47100	61600	33200	47400	47287.04	33.87	-975	-1060	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5688	4.18	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.55	40300	20240119	17.62	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40300	17.62	20240119	0.13	N	057050	5000	600 억	1991450	N	N	66	N	N
149	20241104	130446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47300	-100	5	-0.21	137531050	2910	35.98	47400	47500	47100	61600	33200	47400	47261.53	33.87	-1016	-1184	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5676	4.17	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.71	40300	20240119	17.37	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40300	17.37	20240119	0.13	N	057050	5000	600 억	1991409	N	N	66	N	N
150	20241104	120457	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47150	-250	5	-0.53	113053450	2392	29.58	47400	47500	47100	61600	33200	47400	47263.15	33.87	-906	-1150	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5658	4.15	0.27	12	0.02	11350.00	176277.00	62000	20240403	-23.95	40300	20240119	17.00	62000	-23.95	20240403	40300	17.00	20240119	62000	-23.95	20240403	40300	17.00	20240119	0.13	N	057050	5000	600 억	1991519	N	N	66	N	N
151	20241104	110455	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47100	-300	5	-0.63	78718600	1664	20.58	47400	47500	47100	61600	33200	47400	47306.85	33.87	-639	-739	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5652	4.15	0.27	12	0.01	11350.00	176277.00	62000	20240403	-24.03	40300	20240119	16.87	62000	-24.03	20240403	40300	16.87	20240119	62000	-24.03	20240403	40300	16.87	20240119	0.13	N	057050	5000	600 억	1991786	N	N	66	N	N
152	20241104	100450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47300	-100	5	-0.21	50760250	1072	13.26	47400	47500	47200	61600	33200	47400	47350.98	33.88	-303	-382	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5676	4.17	0.27	12	0.01	11350.00	176277.00	62000	20240403	-23.71	40300	20240119	17.37	62000	-23.71	20240403	40300	17.37	20240119	62000	-23.71	20240403	40300	17.37	20240119	0.13	N	057050	5000	600 억	1992122	N	N	66	N	N
153	20241104	090456	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	0	3	0.00	1563800	33	0.41	47400	47400	47300	61600	33200	47400	47387.88	33.88	12	-6	48033	47716	47383	47066	46733	47550	46900	600	14200	5000	35070	50	1	12000000	5688	4.18	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.55	40300	20240119	17.62	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40300	17.62	20240119	0.13	N	057050	5000	600 억	1992437	N	N	66	N	N
154	20241101	160440	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	-300	5	-0.63	382546000	8076	71.22	47700	47700	47050	62000	33400	47700	47368.23	33.88	1486	-1333	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5688	4.18	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.55	40300	20240119	17.62	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40300	17.62	20240119	0.13	N	057050	5000	600 억	1992425	N	N	66	N	N
155	20241101	150452	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47400	-300	5	-0.63	371509050	7843	69.16	47700	47700	47050	62000	33400	47700	47368.23	33.88	1444	-1186	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5688	4.18	0.27	12	0.07	11350.00	176277.00	62000	20240403	-23.55	40300	20240119	17.62	62000	-23.55	20240403	40300	17.62	20240119	62000	-23.55	20240403	40300	17.62	20240119	0.13	N	057050	5000	600 억	1992383	N	N	126	N	N
156	20241101	140443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47450	-250	5	-0.52	330410650	6978	61.53	47700	47700	47050	62000	33400	47700	47350.34	33.88	1231	-709	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5694	4.18	0.27	12	0.06	11350.00	176277.00	62000	20240403	-23.47	40300	20240119	17.74	62000	-23.47	20240403	40300	17.74	20240119	62000	-23.47	20240403	40300	17.74	20240119	0.13	N	057050	5000	600 억	1992170	N	N	126	N	N
157	20241101	130530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47250	-450	5	-0.94	300529900	6348	55.98	47700	47700	47050	62000	33400	47700	47342.45	33.88	915	-482	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5670	4.16	0.27	12	0.05	11350.00	176277.00	62000	20240403	-23.79	40300	20240119	17.25	62000	-23.79	20240403	40300	17.25	20240119	62000	-23.79	20240403	40300	17.25	20240119	0.13	N	057050	5000	600 억	1991854	N	N	126	N	N
158	20241101	120531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47500	-200	5	-0.42	239727400	5065	44.66	47700	47700	47050	62000	33400	47700	47330.19	33.87	661	-105	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5700	4.19	0.27	12	0.04	11350.00	176277.00	62000	20240403	-23.39	40300	20240119	17.87	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40300	17.87	20240119	0.13	N	057050	5000	600 억	1991600	N	N	126	N	N
159	20241101	110529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47450	-250	5	-0.52	191133750	4042	35.64	47700	47700	47050	62000	33400	47700	47286.92	33.86	317	119	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5694	4.18	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.47	40300	20240119	17.74	62000	-23.47	20240403	40300	17.74	20240119	62000	-23.47	20240403	40300	17.74	20240119	0.13	N	057050	5000	600 억	1991256	N	N	126	N	N
160	20241101	100530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47500	-200	5	-0.42	141865350	3004	26.49	47700	47700	47050	62000	33400	47700	47225.48	33.86	-123	112	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5700	4.19	0.27	12	0.03	11350.00	176277.00	62000	20240403	-23.39	40300	20240119	17.87	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40300	17.87	20240119	0.13	N	057050	5000	600 억	1990816	N	N	126	N	N
161	20241101	090528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47350	-350	5	-0.73	1046800	22	0.19	47700	47700	47350	62000	33400	47700	47581.82	33.86	-5	-7	48333	48016	47383	47066	46433	48175	47225	600	14300	5000	35290	50	1	12000000	5682	4.17	0.27	12	0.00	11350.00	176277.00	62000	20240403	-23.63	40300	20240119	17.49	62000	-23.63	20240403	40300	17.49	20240119	62000	-23.63	20240403	40300	17.49	20240119	0.13	N	057050	5000	600 억	1990934	N	N	126	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History