KissMeData/381970/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241119	161123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12490	-40	5	-0.32	344752330	27624	58.49	12500	12580	12400	16280	8780	12530	12480.17	8.55	-4061	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	6018	21.17	2.56	12	0.06	590.00	4876.00	15000	20240618	-16.73	9960	20231114	25.40	15000	-16.73	20240618	10460	19.41	20240119	15000	-16.73	20240618	10100	23.66	20231211	0.37	N	381970	500	240 억	4117891	N	N	39	N	N
3	20241119	151147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12470	-60	5	-0.48	332066510	26608	56.34	12500	12580	12400	16280	8780	12530	12479.95	8.55	-3967	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	6008	21.14	2.56	12	0.06	590.00	4876.00	15000	20240618	-16.87	9960	20231114	25.20	15000	-16.87	20240618	10460	19.22	20240119	15000	-16.87	20240618	10100	23.47	20231211	0.37	N	381970	500	240 억	4117891	N	N	6304	N	N
4	20241119	141144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12500	-30	5	-0.24	246423950	19750	41.82	12500	12580	12400	16280	8780	12530	12477.16	8.55	-2700	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	6023	21.19	2.56	12	0.04	590.00	4876.00	15000	20240618	-16.67	9960	20231114	25.50	15000	-16.67	20240618	10460	19.50	20240119	15000	-16.67	20240618	10100	23.76	20231211	0.37	N	381970	500	240 억	4117891	N	N	6304	N	N
5	20241119	131147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12450	-80	5	-0.64	165452820	13278	28.12	12500	12550	12400	16280	8780	12530	12460.67	8.55	-4295	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	5999	21.10	2.55	12	0.03	590.00	4876.00	15000	20240618	-17.00	9960	20231114	25.00	15000	-17.00	20240618	10460	19.02	20240119	15000	-17.00	20240618	10100	23.27	20231211	0.37	N	381970	500	240 억	4117891	N	N	6304	N	N
6	20241119	121132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12420	-110	5	-0.88	144408660	11592	24.55	12500	12550	12400	16280	8780	12530	12457.61	8.55	-4100	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	5984	21.05	2.55	12	0.02	590.00	4876.00	15000	20240618	-17.20	9960	20231114	24.70	15000	-17.20	20240618	10460	18.74	20240119	15000	-17.20	20240618	10100	22.97	20231211	0.37	N	381970	500	240 억	4117891	N	N	6304	N	N
7	20241119	111146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12420	-110	5	-0.88	132447650	10630	22.51	12500	12550	12400	16280	8780	12530	12459.80	8.55	-3835	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	5984	21.05	2.55	12	0.02	590.00	4876.00	15000	20240618	-17.20	9960	20231114	24.70	15000	-17.20	20240618	10460	18.74	20240119	15000	-17.20	20240618	10100	22.97	20231211	0.37	N	381970	500	240 억	4117891	N	N	6304	N	N
8	20241119	101211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12420	-110	5	-0.88	103602810	8306	17.59	12500	12550	12410	16280	8780	12530	12473.25	8.55	-2477	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	5984	21.05	2.55	12	0.02	590.00	4876.00	15000	20240618	-17.20	9960	20231114	24.70	15000	-17.20	20240618	10460	18.74	20240119	15000	-17.20	20240618	10100	22.97	20231211	0.37	N	381970	500	240 억	4117891	N	N	6304	N	N
9	20241119	091209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12520	-10	5	-0.08	19504690	1559	3.30	12500	12530	12490	16280	8780	12530	12511.03	8.55	-201	13030	12780	12550	12300	12070	12905	12425	241	3750	500	9270	10	1	48182073	6032	21.22	2.57	12	0.00	590.00	4876.00	15000	20240618	-16.53	9960	20231114	25.70	15000	-16.53	20240618	10460	19.69	20240119	15000	-16.53	20240618	10100	23.96	20231211	0.37	N	381970	500	240 억	4117891	N	N	6304	N	N
10	20241118	161130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12530	220	2	1.79	594897900	47206	179.44	12340	12800	12320	16000	8620	12310	12602.18	8.52	10263	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	6037	21.24	2.57	12	0.10	590.00	4876.00	15000	20240618	-16.47	9960	20231114	25.80	15000	-16.47	20240618	10460	19.79	20240119	15000	-16.47	20240618	10100	24.06	20231211	0.37	N	381970	500	240 억	4105316	N	N	6303	N	N
11	20241118	151145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12500	190	2	1.54	542796640	43037	163.59	12340	12800	12320	16000	8620	12310	12612.33	8.52	7366	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	6023	21.19	2.56	12	0.09	590.00	4876.00	15000	20240618	-16.67	9960	20231114	25.50	15000	-16.67	20240618	10460	19.50	20240119	15000	-16.67	20240618	10100	23.76	20231211	0.37	N	381970	500	240 억	4105316	N	N	2686	N	N
12	20241118	141147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12530	220	2	1.79	488052620	38660	146.95	12340	12800	12320	16000	8620	12310	12624.23	8.52	5664	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	6037	21.24	2.57	12	0.08	590.00	4876.00	15000	20240618	-16.47	9960	20231114	25.80	15000	-16.47	20240618	10460	19.79	20240119	15000	-16.47	20240618	10100	24.06	20231211	0.37	N	381970	500	240 억	4105316	N	N	2686	N	N
13	20241118	131137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12520	210	2	1.71	465154970	36833	140.01	12340	12800	12320	16000	8620	12310	12628.76	8.52	5208	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	6032	21.22	2.57	12	0.08	590.00	4876.00	15000	20240618	-16.53	9960	20231114	25.70	15000	-16.53	20240618	10460	19.69	20240119	15000	-16.53	20240618	10100	23.96	20231211	0.37	N	381970	500	240 억	4105316	N	N	2686	N	N
14	20241118	121144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12570	260	2	2.11	436934650	34585	131.46	12340	12800	12320	16000	8620	12310	12633.65	8.52	5542	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	6056	21.31	2.58	12	0.07	590.00	4876.00	15000	20240618	-16.20	9960	20231114	26.20	15000	-16.20	20240618	10460	20.17	20240119	15000	-16.20	20240618	10100	24.46	20231211	0.37	N	381970	500	240 억	4105316	N	N	2686	N	N
15	20241118	111143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12630	320	2	2.60	396832670	31403	119.37	12340	12800	12320	16000	8620	12310	12636.78	8.52	6592	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	6085	21.41	2.59	12	0.07	590.00	4876.00	15000	20240618	-15.80	9960	20231114	26.81	15000	-15.80	20240618	10460	20.75	20240119	15000	-15.80	20240618	10100	25.05	20231211	0.37	N	381970	500	240 억	4105316	N	N	2686	N	N
16	20241118	101131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12620	310	2	2.52	174904760	13950	53.03	12340	12670	12320	16000	8620	12310	12537.98	8.52	4926	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	6081	21.39	2.59	12	0.03	590.00	4876.00	15000	20240618	-15.87	9960	20231114	26.71	15000	-15.87	20240618	10460	20.65	20240119	15000	-15.87	20240618	10100	24.95	20231211	0.37	N	381970	500	240 억	4105316	N	N	2686	N	N
17	20241118	091131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12430	120	2	0.97	24268380	1961	7.45	12340	12430	12320	16000	8620	12310	12375.51	8.52	114	12583	12446	12263	12126	11943	12515	12195	241	3690	500	9100	10	1	48182073	5989	21.07	2.55	12	0.00	590.00	4876.00	15000	20240618	-17.13	9960	20231114	24.80	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	10100	23.07	20231211	0.37	N	381970	500	240 억	4105316	N	N	2686	N	N
18	20241115	161220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12310	170	2	1.40	320477230	26162	72.73	12130	12400	12080	15780	8500	12140	12249.72	8.50	5810	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5931	20.86	2.52	12	0.05	590.00	4876.00	15000	20240618	-17.93	9960	20231114	23.59	15000	-17.93	20240618	10460	17.69	20240119	15000	-17.93	20240618	10100	21.88	20231211	0.37	N	381970	500	240 억	4097627	N	N	2686	N	N
19	20241115	151250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12330	190	2	1.57	258776550	21153	58.81	12130	12400	12080	15780	8500	12140	12233.56	8.50	3536	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5941	20.90	2.53	12	0.04	590.00	4876.00	15000	20240618	-17.80	9960	20231114	23.80	15000	-17.80	20240618	10460	17.88	20240119	15000	-17.80	20240618	10100	22.08	20231211	0.37	N	381970	500	240 억	4097627	N	N	1192	N	N
20	20241115	141235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12310	170	2	1.40	185937430	15249	42.39	12130	12320	12080	15780	8500	12140	12193.42	8.50	342	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5931	20.86	2.52	12	0.03	590.00	4876.00	15000	20240618	-17.93	9960	20231114	23.59	15000	-17.93	20240618	10460	17.69	20240119	15000	-17.93	20240618	10100	21.88	20231211	0.37	N	381970	500	240 억	4097627	N	N	1192	N	N
21	20241115	131234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12270	130	2	1.07	160705310	13195	36.68	12130	12300	12080	15780	8500	12140	12179.26	8.50	1095	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5912	20.80	2.52	12	0.03	590.00	4876.00	15000	20240618	-18.20	9960	20231114	23.19	15000	-18.20	20240618	10460	17.30	20240119	15000	-18.20	20240618	10100	21.49	20231211	0.37	N	381970	500	240 억	4097627	N	N	1192	N	N
22	20241115	121234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12160	20	2	0.16	129657630	10661	29.64	12130	12250	12080	15780	8500	12140	12161.86	8.50	55	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5859	20.61	2.49	12	0.02	590.00	4876.00	15000	20240618	-18.93	9960	20231114	22.09	15000	-18.93	20240618	10460	16.25	20240119	15000	-18.93	20240618	10100	20.40	20231211	0.37	N	381970	500	240 억	4097627	N	N	1192	N	N
23	20241115	111206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12220	80	2	0.66	115072310	9465	26.31	12130	12250	12080	15780	8500	12140	12157.67	8.50	174	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5888	20.71	2.51	12	0.02	590.00	4876.00	15000	20240618	-18.53	9960	20231114	22.69	15000	-18.53	20240618	10460	16.83	20240119	15000	-18.53	20240618	10100	20.99	20231211	0.37	N	381970	500	240 억	4097627	N	N	1192	N	N
24	20241115	101205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12140	0	3	0.00	53421340	4409	12.26	12130	12140	12080	15780	8500	12140	12116.43	8.50	563	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5849	20.58	2.49	12	0.01	590.00	4876.00	15000	20240618	-19.07	9960	20231114	21.89	15000	-19.07	20240618	10460	16.06	20240119	15000	-19.07	20240618	10100	20.20	20231211	0.37	N	381970	500	240 억	4097627	N	N	1192	N	N
25	20241115	091116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12100	-40	5	-0.33	4811920	397	1.10	12130	12140	12090	15780	8500	12140	12120.71	8.50	-157	12280	12210	12130	12060	11980	12245	12095	241	3640	500	8980	10	1	48182073	5830	20.51	2.48	12	0.00	590.00	4876.00	15000	20240618	-19.33	9960	20231114	21.49	15000	-19.33	20240618	10460	15.68	20240119	15000	-19.33	20240618	10100	19.80	20231211	0.37	N	381970	500	240 억	4097627	N	N	1192	N	N
26	20241114	161156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12080	10	2	0.08	412335760	34084	64.81	12060	12200	12050	15690	8450	12070	12097.64	8.51	-8383	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5820	20.47	2.48	12	0.07	590.00	4876.00	15000	20240618	-19.47	9960	20231114	21.29	15000	-19.47	20240618	10460	15.49	20240119	15000	-19.47	20240618	9960	21.29	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
27	20241114	151206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12080	10	2	0.08	380622430	31460	59.82	12060	12200	12050	15690	8450	12070	12098.62	8.51	-9075	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5820	20.47	2.48	12	0.07	590.00	4876.00	15000	20240618	-19.47	9960	20231114	21.29	15000	-19.47	20240618	10460	15.49	20240119	15000	-19.47	20240618	9960	21.29	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
28	20241114	141157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12120	50	2	0.41	327140600	27042	51.42	12060	12200	12050	15690	8450	12070	12097.50	8.51	-10383	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5840	20.54	2.49	12	0.06	590.00	4876.00	15000	20240618	-19.20	9960	20231114	21.69	15000	-19.20	20240618	10460	15.87	20240119	15000	-19.20	20240618	9960	21.69	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
29	20241114	131158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12080	10	2	0.08	304737960	25193	47.90	12060	12200	12050	15690	8450	12070	12096.14	8.51	-9525	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5820	20.47	2.48	12	0.05	590.00	4876.00	15000	20240618	-19.47	9960	20231114	21.29	15000	-19.47	20240618	10460	15.49	20240119	15000	-19.47	20240618	9960	21.29	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
30	20241114	121154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12070	0	3	0.00	253427740	20943	39.82	12060	12200	12050	15690	8450	12070	12100.84	8.51	-8293	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5816	20.46	2.48	12	0.04	590.00	4876.00	15000	20240618	-19.53	9960	20231114	21.18	15000	-19.53	20240618	10460	15.39	20240119	15000	-19.53	20240618	9960	21.18	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
31	20241114	111156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12130	60	2	0.50	146587010	12111	23.03	12060	12200	12050	15690	8450	12070	12103.63	8.51	-3918	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5844	20.56	2.49	12	0.03	590.00	4876.00	15000	20240618	-19.13	9960	20231114	21.79	15000	-19.13	20240618	10460	15.97	20240119	15000	-19.13	20240618	9960	21.79	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
32	20241114	101214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12070	0	3	0.00	17964960	1488	2.83	12060	12200	12050	15690	8450	12070	12073.23	8.51	-879	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5816	20.46	2.48	12	0.00	590.00	4876.00	15000	20240618	-19.53	9960	20231114	21.18	15000	-19.53	20240618	10460	15.39	20240119	15000	-19.53	20240618	9960	21.18	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
33	20241114	091149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12070	0	3	0.00	0	0	0.00	0	0	0	15690	8450	12070	0.00	8.51	0	12390	12230	12140	11980	11890	12185	11935	241	3620	500	8930	10	1	48182073	5816	20.46	2.48	12	0.00	590.00	4876.00	15000	20240618	-19.53	9960	20231114	21.18	15000	-19.53	20240618	10460	15.39	20240119	15000	-19.53	20240618	9960	21.18	20231114	0.38	N	381970	500	240 억	4101375	N	N	6964	N	N
34	20241112	161114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12260	-330	5	-2.62	646301080	52344	100.45	12590	12590	12240	16360	8820	12590	12347.60	8.55	-22761	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	5907	20.78	2.51	12	0.11	590.00	4876.00	15000	20240618	-18.27	9960	20231114	23.09	15000	-18.27	20240618	10460	17.21	20240119	15000	-18.27	20240618	9960	23.09	20231114	0.39	N	381970	500	240 억	4117930	N	N	49	N	N
35	20241112	151128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12320	-270	5	-2.14	600334620	48605	93.27	12590	12590	12240	16360	8820	12590	12351.29	8.55	-20394	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	5936	20.88	2.53	12	0.10	590.00	4876.00	15000	20240618	-17.87	9960	20231114	23.69	15000	-17.87	20240618	10460	17.78	20240119	15000	-17.87	20240618	9960	23.69	20231114	0.39	N	381970	500	240 억	4117930	N	N	137	N	N
36	20241112	141129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12240	-350	5	-2.78	545381970	44125	84.67	12590	12590	12240	16360	8820	12590	12359.93	8.55	-18737	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	5897	20.75	2.51	12	0.09	590.00	4876.00	15000	20240618	-18.40	9960	20231114	22.89	15000	-18.40	20240618	10460	17.02	20240119	15000	-18.40	20240618	9960	22.89	20231114	0.39	N	381970	500	240 억	4117930	N	N	137	N	N
37	20241112	131138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12310	-280	5	-2.22	401714010	32423	62.22	12590	12590	12300	16360	8820	12590	12389.79	8.55	-14185	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	5931	20.86	2.52	12	0.07	590.00	4876.00	15000	20240618	-17.93	9960	20231114	23.59	15000	-17.93	20240618	10460	17.69	20240119	15000	-17.93	20240618	9960	23.59	20231114	0.39	N	381970	500	240 억	4117930	N	N	137	N	N
38	20241112	121127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12340	-250	5	-1.99	329192190	26537	50.92	12590	12590	12340	16360	8820	12590	12405.03	8.55	-10411	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	5946	20.92	2.53	12	0.06	590.00	4876.00	15000	20240618	-17.73	9960	20231114	23.90	15000	-17.73	20240618	10460	17.97	20240119	15000	-17.73	20240618	9960	23.90	20231114	0.39	N	381970	500	240 억	4117930	N	N	137	N	N
39	20241112	111121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12370	-220	5	-1.75	245044470	19729	37.86	12590	12590	12350	16360	8820	12590	12420.52	8.55	-6451	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	5960	20.97	2.54	12	0.04	590.00	4876.00	15000	20240618	-17.53	9960	20231114	24.20	15000	-17.53	20240618	10460	18.26	20240119	15000	-17.53	20240618	9960	24.20	20231114	0.39	N	381970	500	240 억	4117930	N	N	137	N	N
40	20241112	101120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12380	-210	5	-1.67	187145990	15048	28.88	12590	12590	12350	16360	8820	12590	12436.60	8.55	-5157	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	5965	20.98	2.54	12	0.03	590.00	4876.00	15000	20240618	-17.47	9960	20231114	24.30	15000	-17.47	20240618	10460	18.36	20240119	15000	-17.47	20240618	9960	24.30	20231114	0.39	N	381970	500	240 억	4117930	N	N	137	N	N
41	20241112	091120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12510	-80	5	-0.64	28809090	2299	4.41	12590	12590	12500	16360	8820	12590	12531.14	8.55	-751	12763	12676	12563	12476	12363	12720	12520	241	3770	500	9310	10	1	48182073	6028	21.20	2.57	12	0.00	590.00	4876.00	15000	20240618	-16.60	9960	20231114	25.60	15000	-16.60	20240618	10460	19.60	20240119	15000	-16.60	20240618	9960	25.60	20231114	0.39	N	381970	500	240 억	4117930	N	N	137	N	N
42	20241111	161109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12590	110	2	0.88	652006970	51864	184.81	12480	12650	12450	16220	8740	12480	12571.44	8.53	-7210	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6066	21.34	2.58	12	0.11	590.00	4876.00	15000	20240618	-16.07	9860	20231102	27.69	15000	-16.07	20240618	10460	20.36	20240119	15000	-16.07	20240618	9960	26.41	20231114	0.39	N	381970	500	240 억	4108526	N	N	137	N	N
43	20241111	151144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12510	30	2	0.24	620278980	49339	175.82	12480	12650	12450	16220	8740	12480	12571.78	8.53	-7367	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6028	21.20	2.57	12	0.10	590.00	4876.00	15000	20240618	-16.60	9860	20231102	26.88	15000	-16.60	20240618	10460	19.60	20240119	15000	-16.60	20240618	9960	25.60	20231114	0.39	N	381970	500	240 억	4108526	N	N	319	N	N
44	20241111	141129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12540	60	2	0.48	477466290	37929	135.16	12480	12650	12450	16220	8740	12480	12588.42	8.53	-8587	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6042	21.25	2.57	12	0.08	590.00	4876.00	15000	20240618	-16.40	9860	20231102	27.18	15000	-16.40	20240618	10460	19.89	20240119	15000	-16.40	20240618	9960	25.90	20231114	0.39	N	381970	500	240 억	4108526	N	N	319	N	N
45	20241111	131127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12640	160	2	1.28	334568800	26564	94.66	12480	12650	12450	16220	8740	12480	12594.82	8.53	-4623	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6090	21.42	2.59	12	0.06	590.00	4876.00	15000	20240618	-15.73	9860	20231102	28.19	15000	-15.73	20240618	10460	20.84	20240119	15000	-15.73	20240618	9960	26.91	20231114	0.39	N	381970	500	240 억	4108526	N	N	319	N	N
46	20241111	121120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12600	120	2	0.96	272998470	21686	77.28	12480	12650	12450	16220	8740	12480	12588.70	8.53	-3245	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6071	21.36	2.58	12	0.05	590.00	4876.00	15000	20240618	-16.00	9860	20231102	27.79	15000	-16.00	20240618	10460	20.46	20240119	15000	-16.00	20240618	9960	26.51	20231114	0.39	N	381970	500	240 억	4108526	N	N	319	N	N
47	20241111	111119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12620	140	2	1.12	178701170	14203	50.61	12480	12650	12450	16220	8740	12480	12581.93	8.53	547	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6081	21.39	2.59	12	0.03	590.00	4876.00	15000	20240618	-15.87	9860	20231102	27.99	15000	-15.87	20240618	10460	20.65	20240119	15000	-15.87	20240618	9960	26.71	20231114	0.39	N	381970	500	240 억	4108526	N	N	319	N	N
48	20241111	101113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12610	130	2	1.04	120938690	9627	34.30	12480	12640	12450	16220	8740	12480	12562.45	8.53	2215	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6076	21.37	2.59	12	0.02	590.00	4876.00	15000	20240618	-15.93	9860	20231102	27.89	15000	-15.93	20240618	10460	20.55	20240119	15000	-15.93	20240618	9960	26.61	20231114	0.39	N	381970	500	240 억	4108526	N	N	319	N	N
49	20241111	091109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12480	0	3	0.00	21776240	1745	6.22	12480	12500	12450	16220	8740	12480	12479.22	8.53	-49	12746	12612	12496	12362	12246	12680	12430	241	3740	500	9230	10	1	48182073	6013	21.15	2.56	12	0.00	590.00	4876.00	15000	20240618	-16.80	9860	20231102	26.57	15000	-16.80	20240618	10460	19.31	20240119	15000	-16.80	20240618	9960	25.30	20231114	0.39	N	381970	500	240 억	4108526	N	N	319	N	N
50	20241108	161103	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12480	80	2	0.65	350399000	27998	25.64	12470	12630	12380	16120	8680	12400	12515.15	8.53	-792	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	6013	21.15	2.56	12	0.06	590.00	4876.00	15000	20240618	-16.80	9430	20231101	32.34	15000	-16.80	20240618	10460	19.31	20240119	15000	-16.80	20240618	9960	25.30	20231114	0.39	N	381970	500	240 억	4111041	N	N	319	N	N
51	20241108	151114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12520	120	2	0.97	342196960	27341	25.04	12470	12630	12380	16120	8680	12400	12515.89	8.53	-875	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	6032	21.22	2.57	12	0.06	590.00	4876.00	15000	20240618	-16.53	9430	20231101	32.77	15000	-16.53	20240618	10460	19.69	20240119	15000	-16.53	20240618	9960	25.70	20231114	0.39	N	381970	500	240 억	4111041	N	N	2358	N	N
52	20241108	141111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12530	130	2	1.05	267459640	21380	19.58	12470	12630	12380	16120	8680	12400	12509.81	8.53	-214	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	6037	21.24	2.57	12	0.04	590.00	4876.00	15000	20240618	-16.47	9430	20231101	32.87	15000	-16.47	20240618	10460	19.79	20240119	15000	-16.47	20240618	9960	25.80	20231114	0.39	N	381970	500	240 억	4111041	N	N	2358	N	N
53	20241108	131113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12580	180	2	1.45	225463530	18044	16.52	12470	12630	12380	16120	8680	12400	12495.21	8.53	-60	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	6061	21.32	2.58	12	0.04	590.00	4876.00	15000	20240618	-16.13	9430	20231101	33.40	15000	-16.13	20240618	10460	20.27	20240119	15000	-16.13	20240618	9960	26.31	20231114	0.39	N	381970	500	240 억	4111041	N	N	2358	N	N
54	20241108	121112	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12570	170	2	1.37	163911340	13155	12.05	12470	12590	12380	16120	8680	12400	12460.00	8.53	551	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	6056	21.31	2.58	12	0.03	590.00	4876.00	15000	20240618	-16.20	9430	20231101	33.30	15000	-16.20	20240618	10460	20.17	20240119	15000	-16.20	20240618	9960	26.20	20231114	0.39	N	381970	500	240 억	4111041	N	N	2358	N	N
55	20241108	111111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12490	90	2	0.73	116423200	9371	8.58	12470	12490	12380	16120	8680	12400	12423.78	8.53	-400	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	6018	21.17	2.56	12	0.02	590.00	4876.00	15000	20240618	-16.73	9430	20231101	32.45	15000	-16.73	20240618	10460	19.41	20240119	15000	-16.73	20240618	9960	25.40	20231114	0.39	N	381970	500	240 억	4111041	N	N	2358	N	N
56	20241108	101121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12440	40	2	0.32	82057500	6611	6.05	12470	12470	12380	16120	8680	12400	12412.27	8.53	-814	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	5994	21.08	2.55	12	0.01	590.00	4876.00	15000	20240618	-17.07	9430	20231101	31.92	15000	-17.07	20240618	10460	18.93	20240119	15000	-17.07	20240618	9960	24.90	20231114	0.39	N	381970	500	240 억	4111041	N	N	2358	N	N
57	20241108	091108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12410	10	2	0.08	17366410	1396	1.28	12470	12470	12400	16120	8680	12400	12440.12	8.53	-588	12820	12610	12430	12220	12040	12520	12130	241	3720	500	9170	10	1	48182073	5979	21.03	2.55	12	0.00	590.00	4876.00	15000	20240618	-17.27	9430	20231101	31.60	15000	-17.27	20240618	10460	18.64	20240119	15000	-17.27	20240618	9960	24.60	20231114	0.39	N	381970	500	240 억	4111041	N	N	2358	N	N
58	20241107	161104	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12400	-110	5	-0.88	1348108270	109165	116.06	12510	12640	12250	16260	8760	12510	12349.27	8.58	-11034	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5975	21.02	2.54	12	0.23	590.00	4876.00	15000	20240618	-17.33	9360	20231031	32.48	15000	-17.33	20240618	10460	18.55	20240119	15000	-17.33	20240618	9960	24.50	20231114	0.39	N	381970	500	240 억	4134704	N	N	2358	N	N
59	20241107	151109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12440	-70	5	-0.56	1282040130	103842	110.40	12510	12640	12250	16260	8760	12510	12346.07	8.58	-12049	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5994	21.08	2.55	12	0.22	590.00	4876.00	15000	20240618	-17.07	9360	20231031	32.91	15000	-17.07	20240618	10460	18.93	20240119	15000	-17.07	20240618	9960	24.90	20231114	0.39	N	381970	500	240 억	4134704	N	N	21420	N	N
60	20241107	141113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12290	-220	5	-1.76	933486450	75732	80.51	12510	12640	12250	16260	8760	12510	12326.18	8.58	-21877	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5922	20.83	2.52	12	0.16	590.00	4876.00	15000	20240618	-18.07	9360	20231031	31.30	15000	-18.07	20240618	10460	17.50	20240119	15000	-18.07	20240618	9960	23.39	20231114	0.39	N	381970	500	240 억	4134704	N	N	21420	N	N
61	20241107	131113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12310	-200	5	-1.60	843094530	68379	72.70	12510	12640	12250	16260	8760	12510	12329.73	8.58	-17545	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5931	20.86	2.52	12	0.14	590.00	4876.00	15000	20240618	-17.93	9360	20231031	31.52	15000	-17.93	20240618	10460	17.69	20240119	15000	-17.93	20240618	9960	23.59	20231114	0.39	N	381970	500	240 억	4134704	N	N	21420	N	N
62	20241107	121107	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12310	-200	5	-1.60	735483780	59630	63.39	12510	12640	12250	16260	8760	12510	12334.12	8.58	-13840	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5931	20.86	2.52	12	0.12	590.00	4876.00	15000	20240618	-17.93	9360	20231031	31.52	15000	-17.93	20240618	10460	17.69	20240119	15000	-17.93	20240618	9960	23.59	20231114	0.39	N	381970	500	240 억	4134704	N	N	21420	N	N
63	20241107	111103	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12350	-160	5	-1.28	512089240	41491	44.11	12510	12640	12250	16260	8760	12510	12342.18	8.58	-14626	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5950	20.93	2.53	12	0.09	590.00	4876.00	15000	20240618	-17.67	9360	20231031	31.94	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	9960	24.00	20231114	0.39	N	381970	500	240 억	4134704	N	N	21420	N	N
64	20241107	101105	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12350	-160	5	-1.28	434787690	35247	37.47	12510	12640	12250	16260	8760	12510	12335.45	8.58	-13814	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5950	20.93	2.53	12	0.07	590.00	4876.00	15000	20240618	-17.67	9360	20231031	31.94	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	9960	24.00	20231114	0.39	N	381970	500	240 억	4134704	N	N	21420	N	N
65	20241107	091108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12410	-100	5	-0.80	112615850	9053	9.62	12510	12640	12380	16260	8760	12510	12439.62	8.58	850	12963	12736	12573	12346	12183	12850	12460	241	3750	500	9250	10	1	48182073	5979	21.03	2.55	12	0.02	590.00	4876.00	15000	20240618	-17.27	9360	20231031	32.59	15000	-17.27	20240618	10460	18.64	20240119	15000	-17.27	20240618	9960	24.60	20231114	0.39	N	381970	500	240 억	4134704	N	N	21420	N	N
66	20241106	161117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12510	120	2	0.97	1186511270	93852	80.10	12410	12800	12410	16100	8680	12390	12642.51	8.46	24249	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6028	21.20	2.57	12	0.19	590.00	4876.00	15000	20240618	-16.60	9290	20231030	34.66	15000	-16.60	20240618	10460	19.60	20240119	15000	-16.60	20240618	9960	25.60	20231114	0.39	N	381970	500	240 억	4074657	N	N	21420	N	N
67	20241106	151149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12590	200	2	1.61	1088694180	86052	73.44	12410	12800	12410	16100	8680	12390	12651.58	8.46	21825	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6066	21.34	2.58	12	0.18	590.00	4876.00	15000	20240618	-16.07	9290	20231030	35.52	15000	-16.07	20240618	10460	20.36	20240119	15000	-16.07	20240618	9960	26.41	20231114	0.39	N	381970	500	240 억	4074657	N	N	15836	N	N
68	20241106	141138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12630	240	2	1.94	881138190	69622	59.42	12410	12800	12410	16100	8680	12390	12656.03	8.46	17530	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6085	21.41	2.59	12	0.14	590.00	4876.00	15000	20240618	-15.80	9290	20231030	35.95	15000	-15.80	20240618	10460	20.75	20240119	15000	-15.80	20240618	9960	26.81	20231114	0.39	N	381970	500	240 억	4074657	N	N	15836	N	N
69	20241106	131148	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12640	250	2	2.02	603117600	47717	40.73	12410	12790	12410	16100	8680	12390	12639.47	8.46	10340	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6090	21.42	2.59	12	0.10	590.00	4876.00	15000	20240618	-15.73	9290	20231030	36.06	15000	-15.73	20240618	10460	20.84	20240119	15000	-15.73	20240618	9960	26.91	20231114	0.39	N	381970	500	240 억	4074657	N	N	15836	N	N
70	20241106	121114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12650	260	2	2.10	433124880	34277	29.25	12410	12790	12410	16100	8680	12390	12636.02	8.46	7905	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6095	21.44	2.59	12	0.07	590.00	4876.00	15000	20240618	-15.67	9290	20231030	36.17	15000	-15.67	20240618	10460	20.94	20240119	15000	-15.67	20240618	9960	27.01	20231114	0.39	N	381970	500	240 억	4074657	N	N	15836	N	N
71	20241106	111119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12670	280	2	2.26	311331500	24638	21.03	12410	12790	12410	16100	8680	12390	12636.23	8.46	6334	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6105	21.47	2.60	12	0.05	590.00	4876.00	15000	20240618	-15.53	9290	20231030	36.38	15000	-15.53	20240618	10460	21.13	20240119	15000	-15.53	20240618	9960	27.21	20231114	0.39	N	381970	500	240 억	4074657	N	N	15836	N	N
72	20241106	101124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12650	260	2	2.10	149986120	11966	10.21	12410	12660	12410	16100	8680	12390	12534.36	8.46	3469	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6095	21.44	2.59	12	0.02	590.00	4876.00	15000	20240618	-15.67	9290	20231030	36.17	15000	-15.67	20240618	10460	20.94	20240119	15000	-15.67	20240618	9960	27.01	20231114	0.39	N	381970	500	240 억	4074657	N	N	15836	N	N
73	20241106	091117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12480	90	2	0.73	14484380	1163	0.99	12410	12490	12410	16100	8680	12390	12454.33	8.46	264	12870	12630	12500	12260	12130	12565	12195	241	3710	500	9160	10	1	48182073	6013	21.15	2.56	12	0.00	590.00	4876.00	15000	20240618	-16.80	9290	20231030	34.34	15000	-16.80	20240618	10460	19.31	20240119	15000	-16.80	20240618	9960	25.30	20231114	0.39	N	381970	500	240 억	4074657	N	N	15836	N	N
74	20241105	161043	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12390	-290	5	-2.29	1459964670	117067	107.41	12740	12740	12370	16480	8880	12680	12471.62	8.41	5936	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	5970	21.00	2.54	12	0.24	590.00	4876.00	15000	20240618	-17.40	9290	20231030	33.37	15000	-17.40	20240618	10460	18.45	20240119	15000	-17.40	20240618	9960	24.40	20231114	0.40	N	381970	500	240 억	4052700	N	N	15836	N	N
75	20241105	151107	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12490	-190	5	-1.50	1337830120	107230	98.38	12740	12740	12370	16480	8880	12680	12476.27	8.41	2410	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	6018	21.17	2.56	12	0.22	590.00	4876.00	15000	20240618	-16.73	9290	20231030	34.45	15000	-16.73	20240618	10460	19.41	20240119	15000	-16.73	20240618	9960	25.40	20231114	0.40	N	381970	500	240 억	4052700	N	N	46566	N	N
76	20241105	141101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12500	-180	5	-1.42	1169439250	93755	86.02	12740	12740	12370	16480	8880	12680	12473.35	8.41	-2193	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	6023	21.19	2.56	12	0.19	590.00	4876.00	15000	20240618	-16.67	9290	20231030	34.55	15000	-16.67	20240618	10460	19.50	20240119	15000	-16.67	20240618	9960	25.50	20231114	0.40	N	381970	500	240 억	4052700	N	N	46566	N	N
77	20241105	131110	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12470	-210	5	-1.66	1034706710	82962	76.12	12740	12740	12370	16480	8880	12680	12472.06	8.41	-5999	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	6008	21.14	2.56	12	0.17	590.00	4876.00	15000	20240618	-16.87	9290	20231030	34.23	15000	-16.87	20240618	10460	19.22	20240119	15000	-16.87	20240618	9960	25.20	20231114	0.40	N	381970	500	240 억	4052700	N	N	46566	N	N
78	20241105	121058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12390	-290	5	-2.29	791034590	63439	58.20	12740	12740	12370	16480	8880	12680	12469.22	8.41	-11691	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	5970	21.00	2.54	12	0.13	590.00	4876.00	15000	20240618	-17.40	9290	20231030	33.37	15000	-17.40	20240618	10460	18.45	20240119	15000	-17.40	20240618	9960	24.40	20231114	0.40	N	381970	500	240 억	4052700	N	N	46566	N	N
79	20241105	111044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12400	-280	5	-2.21	657200000	52636	48.29	12740	12740	12370	16480	8880	12680	12485.75	8.41	-12821	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	5975	21.02	2.54	12	0.11	590.00	4876.00	15000	20240618	-17.33	9290	20231030	33.48	15000	-17.33	20240618	10460	18.55	20240119	15000	-17.33	20240618	9960	24.50	20231114	0.40	N	381970	500	240 억	4052700	N	N	46566	N	N
80	20241105	101055	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12370	-310	5	-2.44	501200560	40052	36.75	12740	12740	12370	16480	8880	12680	12513.75	8.41	-12637	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	5960	20.97	2.54	12	0.08	590.00	4876.00	15000	20240618	-17.53	9290	20231030	33.15	15000	-17.53	20240618	10460	18.26	20240119	15000	-17.53	20240618	9960	24.20	20231114	0.40	N	381970	500	240 억	4052700	N	N	46566	N	N
81	20241105	091050	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12660	-20	5	-0.16	32723460	2581	2.37	12740	12740	12650	16480	8880	12680	12678.60	8.41	-1670	13253	12966	12803	12516	12353	12885	12435	241	3800	500	9380	10	1	48182073	6100	21.46	2.60	12	0.01	590.00	4876.00	15000	20240618	-15.60	9290	20231030	36.28	15000	-15.60	20240618	10460	21.03	20240119	15000	-15.60	20240618	9960	27.11	20231114	0.40	N	381970	500	240 억	4052700	N	N	46566	N	N
82	20241104	161043	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-320	5	-2.46	1390606070	108554	189.69	13000	13090	12640	16900	9100	13000	12810.45	8.43	-1183	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6109	21.49	2.60	12	0.23	590.00	4876.00	15000	20240618	-15.47	9290	20231030	36.49	15000	-15.47	20240618	10460	21.22	20240119	15000	-15.47	20240618	9960	27.31	20231114	0.39	N	381970	500	240 억	4063170	N	N	46566	N	N
83	20241104	151102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	-290	5	-2.23	1292171340	100796	176.13	13000	13090	12640	16900	9100	13000	12819.67	8.43	-1145	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6124	21.54	2.61	12	0.21	590.00	4876.00	15000	20240618	-15.27	9290	20231030	36.81	15000	-15.27	20240618	10460	21.51	20240119	15000	-15.27	20240618	9960	27.61	20231114	0.39	N	381970	500	240 억	4063170	N	N	7665	N	N
84	20241104	141045	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	-190	5	-1.46	666078490	51635	90.23	13000	13090	12800	16900	9100	13000	12899.75	8.43	-3320	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6172	21.71	2.63	12	0.11	590.00	4876.00	15000	20240618	-14.60	9290	20231030	37.89	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	9960	28.61	20231114	0.39	N	381970	500	240 억	4063170	N	N	7665	N	N
85	20241104	131008	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12870	-130	5	-1.00	448377730	34675	60.59	13000	13090	12860	16900	9100	13000	12930.86	8.43	-537	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6201	21.81	2.64	12	0.07	590.00	4876.00	15000	20240618	-14.20	9290	20231030	38.54	15000	-14.20	20240618	10460	23.04	20240119	15000	-14.20	20240618	9960	29.22	20231114	0.39	N	381970	500	240 억	4063170	N	N	7665	N	N
86	20241104	121029	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	306103400	23630	41.29	13000	13090	12890	16900	9100	13000	12954.02	8.43	217	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6215	21.86	2.65	12	0.05	590.00	4876.00	15000	20240618	-14.00	9290	20231030	38.86	15000	-14.00	20240618	10460	23.33	20240119	15000	-14.00	20240618	9960	29.52	20231114	0.39	N	381970	500	240 억	4063170	N	N	7665	N	N
87	20241104	111021	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12940	-60	5	-0.46	184413920	14202	24.82	13000	13090	12920	16900	9100	13000	12985.07	8.43	3681	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6235	21.93	2.65	12	0.03	590.00	4876.00	15000	20240618	-13.73	9290	20231030	39.29	15000	-13.73	20240618	10460	23.71	20240119	15000	-13.73	20240618	9960	29.92	20231114	0.39	N	381970	500	240 억	4063170	N	N	7665	N	N
88	20241104	101010	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	103317530	7945	13.88	13000	13090	12920	16900	9100	13000	13004.09	8.43	2476	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6240	21.95	2.66	12	0.02	590.00	4876.00	15000	20240618	-13.67	9290	20231030	39.40	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9960	30.02	20231114	0.39	N	381970	500	240 억	4063170	N	N	7665	N	N
89	20241104	091030	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13060	60	2	0.46	11595960	889	1.55	13000	13070	13000	16900	9100	13000	13043.82	8.43	453	13373	13186	13063	12876	12753	13125	12815	241	3900	500	9620	10	1	48182073	6293	22.14	2.68	12	0.00	590.00	4876.00	15000	20240618	-12.93	9290	20231030	40.58	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9960	31.12	20231114	0.39	N	381970	500	240 억	4063170	N	N	7665	N	N
90	20241101	160950	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13000	-10	5	-0.08	749269870	57191	116.63	13010	13250	12940	16910	9110	13010	13101.49	8.40	19576	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6264	22.03	2.67	12	0.12	590.00	4876.00	15000	20240618	-13.33	9290	20231030	39.94	15000	-13.33	20240618	10460	24.28	20240119	15000	-13.33	20240618	9430	37.86	20231101	0.39	N	381970	500	240 억	4046135	N	N	7665	N	N
91	20241101	151010	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13030	20	2	0.15	709928210	54167	110.46	13010	13250	12940	16910	9110	13010	13106.38	8.40	18390	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6278	22.08	2.67	12	0.11	590.00	4876.00	15000	20240618	-13.13	9290	20231030	40.26	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9430	38.18	20231101	0.39	N	381970	500	240 억	4046135	N	N	4454	N	N
92	20241101	140925	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	60	2	0.46	614807140	46874	95.59	13010	13250	12940	16910	9110	13010	13116.28	8.40	15525	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6297	22.15	2.68	12	0.10	590.00	4876.00	15000	20240618	-12.87	9290	20231030	40.69	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9430	38.60	20231101	0.39	N	381970	500	240 억	4046135	N	N	4454	N	N
93	20241101	131147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	60	2	0.46	548624290	41807	85.26	13010	13250	12940	16910	9110	13010	13122.92	8.40	14458	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6297	22.15	2.68	12	0.09	590.00	4876.00	15000	20240618	-12.87	9290	20231030	40.69	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9430	38.60	20231101	0.39	N	381970	500	240 억	4046135	N	N	4454	N	N
94	20241101	121146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13090	80	2	0.61	472924830	36016	73.45	13010	13250	12940	16910	9110	13010	13131.13	8.40	13264	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6307	22.19	2.68	12	0.07	590.00	4876.00	15000	20240618	-12.73	9290	20231030	40.90	15000	-12.73	20240618	10460	25.14	20240119	15000	-12.73	20240618	9430	38.81	20231101	0.39	N	381970	500	240 억	4046135	N	N	4454	N	N
95	20241101	111143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13090	80	2	0.61	415085810	31601	64.44	13010	13250	12940	16910	9110	13010	13135.41	8.40	11460	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6307	22.19	2.68	12	0.07	590.00	4876.00	15000	20240618	-12.73	9290	20231030	40.90	15000	-12.73	20240618	10460	25.14	20240119	15000	-12.73	20240618	9430	38.81	20231101	0.39	N	381970	500	240 억	4046135	N	N	4454	N	N
96	20241101	101145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13130	120	2	0.92	312462210	23778	48.49	13010	13250	12940	16910	9110	13010	13141.09	8.40	10586	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6326	22.25	2.69	12	0.05	590.00	4876.00	15000	20240618	-12.47	9290	20231030	41.33	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	9430	39.24	20231101	0.39	N	381970	500	240 억	4046135	N	N	4454	N	N
97	20241101	091141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	60	2	0.46	37432260	2875	5.86	13010	13080	12940	16910	9110	13010	13020.09	8.40	1376	13290	13150	12980	12840	12670	13220	12910	241	3900	500	9620	10	1	48182073	6297	22.15	2.68	12	0.01	590.00	4876.00	15000	20240618	-12.87	9290	20231030	40.69	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9430	38.60	20231101	0.39	N	381970	500	240 억	4046135	N	N	4454	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History