KissMeData/450140/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161428	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-25	5	-1.07	63301560	27276	60.03	2320	2355	2295	3045	1645	2345	2320.78	0.28	-9737	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1456	11.96	0.76	12	0.04	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.56	N	450140	500	313 억	178231	N	N	2	N	N
3	20241031	151451	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-25	5	-1.07	58488370	25192	55.44	2320	2355	2300	3045	1645	2345	2321.70	0.28	-8573	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1456	11.96	0.76	12	0.04	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.56	N	450140	500	313 억	178231	N	N	0	N	N
4	20241031	141449	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-15	5	-0.64	47214320	20313	44.70	2320	2355	2310	3045	1645	2345	2324.34	0.28	-7385	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1463	12.01	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.68	2275	20241017	2.42	5030	-53.68	20240227	2275	2.42	20241017	5030	-53.68	20240227	2275	2.42	20241017	1.56	N	450140	500	313 억	178231	N	N	0	N	N
5	20241031	131450	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	-10	5	-0.43	45595440	19614	43.16	2320	2355	2315	3045	1645	2345	2324.64	0.28	-7444	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1466	12.04	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.58	2275	20241017	2.64	5030	-53.58	20240227	2275	2.64	20241017	5030	-53.58	20240227	2275	2.64	20241017	1.56	N	450140	500	313 억	178231	N	N	0	N	N
6	20241031	121445	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-20	5	-0.85	32869905	14128	31.09	2320	2355	2315	3045	1645	2345	2326.58	0.28	-5220	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1460	11.98	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.78	2275	20241017	2.20	5030	-53.78	20240227	2275	2.20	20241017	5030	-53.78	20240227	2275	2.20	20241017	1.56	N	450140	500	313 억	178231	N	N	0	N	N
7	20241031	111445	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	-10	5	-0.43	17228075	7402	16.29	2320	2355	2315	3045	1645	2345	2327.49	0.28	-4869	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1466	12.04	0.77	12	0.01	194.00	3040.00	5030	20240227	-53.58	2275	20241017	2.64	5030	-53.58	20240227	2275	2.64	20241017	5030	-53.58	20240227	2275	2.64	20241017	1.56	N	450140	500	313 억	178231	N	N	0	N	N
8	20241031	101448	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	-10	5	-0.43	5318690	2287	5.03	2320	2355	2315	3045	1645	2345	2325.62	0.28	-1187	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1466	12.04	0.77	12	0.00	194.00	3040.00	5030	20240227	-53.58	2275	20241017	2.64	5030	-53.58	20240227	2275	2.64	20241017	5030	-53.58	20240227	2275	2.64	20241017	1.56	N	450140	500	313 억	178231	N	N	0	N	N
9	20241031	091445	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	-5	5	-0.21	1954125	842	1.85	2320	2340	2315	3045	1645	2345	2320.81	0.28	-491	2445	2395	2360	2310	2275	2377	2292	314	700	500	1540	5	1	62777250	1469	12.06	0.77	12	0.00	194.00	3040.00	5030	20240227	-53.48	2275	20241017	2.86	5030	-53.48	20240227	2275	2.86	20241017	5030	-53.48	20240227	2275	2.86	20241017	1.56	N	450140	500	313 억	178231	N	N	0	N	N
10	20241030	161439	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	-30	5	-1.26	104755245	44441	70.06	2375	2410	2325	3085	1665	2375	2357.18	0.30	-10896	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1472	12.09	0.77	12	0.07	194.00	3040.00	5030	20240227	-53.38	2275	20241017	3.08	5030	-53.38	20240227	2275	3.08	20241017	5030	-53.38	20240227	2275	3.08	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
11	20241030	151517	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	-35	5	-1.47	104288595	44242	69.74	2375	2410	2325	3085	1665	2375	2357.23	0.30	-10722	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1469	12.06	0.77	12	0.07	194.00	3040.00	5030	20240227	-53.48	2275	20241017	2.86	5030	-53.48	20240227	2275	2.86	20241017	5030	-53.48	20240227	2275	2.86	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
12	20241030	141450	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-5	5	-0.21	87088465	36882	58.14	2375	2410	2325	3085	1665	2375	2361.27	0.30	-11647	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1488	12.22	0.78	12	0.06	194.00	3040.00	5030	20240227	-52.88	2275	20241017	4.18	5030	-52.88	20240227	2275	4.18	20241017	5030	-52.88	20240227	2275	4.18	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
13	20241030	131457	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	-10	5	-0.42	72436940	30645	48.31	2375	2410	2325	3085	1665	2375	2363.74	0.30	-8185	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1485	12.19	0.78	12	0.05	194.00	3040.00	5030	20240227	-52.98	2275	20241017	3.96	5030	-52.98	20240227	2275	3.96	20241017	5030	-52.98	20240227	2275	3.96	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
14	20241030	121516	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	-20	5	-0.84	62159885	26286	41.44	2375	2410	2325	3085	1665	2375	2364.75	0.30	-4265	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1478	12.14	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.18	2275	20241017	3.52	5030	-53.18	20240227	2275	3.52	20241017	5030	-53.18	20240227	2275	3.52	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
15	20241030	111452	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	-25	5	-1.05	49630530	20950	33.03	2375	2410	2325	3085	1665	2375	2369.00	0.30	-1026	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1475	12.11	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.28	2275	20241017	3.30	5030	-53.28	20240227	2275	3.30	20241017	5030	-53.28	20240227	2275	3.30	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
16	20241030	101441	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	-10	5	-0.42	28059150	11753	18.53	2375	2410	2355	3085	1665	2375	2387.40	0.30	-1494	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1485	12.19	0.78	12	0.02	194.00	3040.00	5030	20240227	-52.98	2275	20241017	3.96	5030	-52.98	20240227	2275	3.96	20241017	5030	-52.98	20240227	2275	3.96	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
17	20241030	091450	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-5	5	-0.21	20204880	8435	13.30	2375	2410	2365	3085	1665	2375	2395.36	0.30	-300	2435	2405	2375	2345	2315	2420	2360	314	710	500	1560	5	1	62777250	1488	12.22	0.78	12	0.01	194.00	3040.00	5030	20240227	-52.88	2275	20241017	4.18	5030	-52.88	20240227	2275	4.18	20241017	5030	-52.88	20240227	2275	4.18	20241017	1.58	N	450140	500	313 억	187435	N	N	0	N	N
18	20241029	161354	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	0	3	0.00	150126000	63385	81.76	2370	2405	2345	3085	1665	2375	2368.48	0.30	1284	2418	2396	2358	2336	2298	2407	2347	314	710	500	1560	5	1	62777250	1491	12.24	0.78	12	0.10	194.00	3040.00	5030	20240227	-52.78	2275	20241017	4.40	5030	-52.78	20240227	2275	4.40	20241017	5030	-52.78	20240227	2275	4.40	20241017	1.58	N	450140	500	313 억	189945	N	N	0	N	N
19	20241029	151416	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	-25	5	-1.05	135351400	57124	73.68	2370	2405	2345	3085	1665	2375	2369.43	0.30	2468	2418	2396	2358	2336	2298	2407	2347	314	710	500	1560	5	1	62777250	1475	12.11	0.77	12	0.09	194.00	3040.00	5030	20240227	-53.28	2275	20241017	3.30	5030	-53.28	20240227	2275	3.30	20241017	5030	-53.28	20240227	2275	3.30	20241017	1.58	N	450140	500	313 억	189945	N	N	0	N	N
20	20241029	141208	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-15	5	-0.63	115021045	48473	62.52	2370	2405	2345	3085	1665	2375	2372.89	0.30	5484	2418	2396	2358	2336	2298	2407	2347	314	710	500	1560	5	1	62777250	1482	12.16	0.78	12	0.08	194.00	3040.00	5030	20240227	-53.08	2275	20241017	3.74	5030	-53.08	20240227	2275	3.74	20241017	5030	-53.08	20240227	2275	3.74	20241017	1.58	N	450140	500	313 억	189945	N	N	0	N	N
21	20241029	131404	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-15	5	-0.63	114575630	48284	62.28	2370	2405	2345	3085	1665	2375	2372.95	0.30	5475	2418	2396	2358	2336	2298	2407	2347	314	710	500	1560	5	1	62777250	1482	12.16	0.78	12	0.08	194.00	3040.00	5030	20240227	-53.08	2275	20241017	3.74	5030	-53.08	20240227	2275	3.74	20241017	5030	-53.08	20240227	2275	3.74	20241017	1.58	N	450140	500	313 억	189945	N	N	0	N	N
22	20241029	121404	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	-10	5	-0.42	94099800	39608	51.09	2370	2405	2345	3085	1665	2375	2375.78	0.30	7104	2418	2396	2358	2336	2298	2407	2347	314	710	500	1560	5	1	62777250	1485	12.19	0.78	12	0.06	194.00	3040.00	5030	20240227	-52.98	2275	20241017	3.96	5030	-52.98	20240227	2275	3.96	20241017	5030	-52.98	20240227	2275	3.96	20241017	1.58	N	450140	500	313 억	189945	N	N	0	N	N
23	20241029	111428	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-5	5	-0.21	92029970	38734	49.96	2370	2405	2345	3085	1665	2375	2375.95	0.30	7065	2418	2396	2358	2336	2298	2407	2347	314	710	500	1560	5	1	62777250	1488	12.22	0.78	12	0.06	194.00	3040.00	5030	20240227	-52.88	2275	20241017	4.18	5030	-52.88	20240227	2275	4.18	20241017	5030	-52.88	20240227	2275	4.18	20241017	1.58	N	450140	500	313 억	189945	N	N	0	N	N
24	20241029	101402	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	10	2	0.42	54671975	23087	29.78	2370	2390	2345	3085	1665	2375	2368.08	0.30	2285	2418	2396	2358	2336	2298	2407	2347	314	710	500	1560	5	1	62777250	1497	12.29	0.78	12	0.04	194.00	3040.00	5030	20240227	-52.58	2275	20241017	4.84	5030	-52.58	20240227	2275	4.84	20241017	5030	-52.58	20240227	2275	4.84	20241017	1.58	N	450140	500	313 억	189945	N	N	0	N	N
25	20241028	161343	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	25	2	1.06	182047485	77328	163.85	2330	2380	2320	3055	1645	2350	2354.22	0.34	-20894	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1491	12.24	0.78	12	0.12	194.00	3040.00	5030	20240227	-52.78	2275	20241017	4.40	5030	-52.78	20240227	2275	4.40	20241017	5030	-52.78	20240227	2275	4.40	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
26	20241028	151359	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	30	2	1.28	178955335	76026	161.10	2330	2380	2320	3055	1645	2350	2353.87	0.34	-20621	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1494	12.27	0.78	12	0.12	194.00	3040.00	5030	20240227	-52.68	2275	20241017	4.62	5030	-52.68	20240227	2275	4.62	20241017	5030	-52.68	20240227	2275	4.62	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
27	20241028	141402	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	10	2	0.43	138629185	58969	124.95	2330	2370	2320	3055	1645	2350	2350.88	0.34	-22880	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1482	12.16	0.78	12	0.09	194.00	3040.00	5030	20240227	-53.08	2275	20241017	3.74	5030	-53.08	20240227	2275	3.74	20241017	5030	-53.08	20240227	2275	3.74	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
28	20241028	131355	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	10	2	0.43	137736185	58590	124.15	2330	2370	2320	3055	1645	2350	2350.85	0.34	-23145	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1482	12.16	0.78	12	0.09	194.00	3040.00	5030	20240227	-53.08	2275	20241017	3.74	5030	-53.08	20240227	2275	3.74	20241017	5030	-53.08	20240227	2275	3.74	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
29	20241028	121355	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	0	3	0.00	73143185	31157	66.02	2330	2360	2320	3055	1645	2350	2347.57	0.34	-9473	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1475	12.11	0.77	12	0.05	194.00	3040.00	5030	20240227	-53.28	2275	20241017	3.30	5030	-53.28	20240227	2275	3.30	20241017	5030	-53.28	20240227	2275	3.30	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
30	20241028	111137	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	0	3	0.00	61652385	26249	55.62	2330	2360	2320	3055	1645	2350	2348.75	0.34	-7864	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1475	12.11	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.28	2275	20241017	3.30	5030	-53.28	20240227	2275	3.30	20241017	5030	-53.28	20240227	2275	3.30	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
31	20241028	101341	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	5	2	0.21	51082945	21739	46.06	2330	2360	2320	3055	1645	2350	2349.83	0.34	-6712	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1478	12.14	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.18	2275	20241017	3.52	5030	-53.18	20240227	2275	3.52	20241017	5030	-53.18	20240227	2275	3.52	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
32	20241028	091352	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-30	5	-1.28	4423555	1899	4.02	2330	2345	2320	3055	1645	2350	2329.41	0.34	320	2413	2381	2328	2296	2243	2397	2312	314	705	500	1550	5	1	62777250	1456	11.96	0.76	12	0.00	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.61	N	450140	500	313 억	211962	N	N	0	N	N
33	20241025	161352	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2350	35	2	1.51	109752130	47187	108.10	2315	2360	2275	3005	1625	2315	2325.90	0.35	15119	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1475	12.11	0.77	12	0.08	194.00	3040.00	5030	20240227	-53.28	2275	20241025	3.30	5030	-53.28	20240227	2275	3.30	20241025	5030	-53.28	20240227	2275	3.30	20241025	1.62	N	450140	500	313 억	220919	N	N	0	N	N
34	20241025	151358	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2335	20	2	0.86	95528515	41138	94.25	2315	2360	2275	3005	1625	2315	2322.15	0.35	13055	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1466	12.04	0.77	12	0.07	194.00	3040.00	5030	20240227	-53.58	2275	20241025	2.64	5030	-53.58	20240227	2275	2.64	20241025	5030	-53.58	20240227	2275	2.64	20241025	1.62	N	450140	500	313 억	220919	N	N	0	N	N
35	20241025	141354	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2300	-15	5	-0.65	29408415	12830	29.39	2315	2330	2275	3005	1625	2315	2292.16	0.35	-1446	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1444	11.86	0.76	12	0.02	194.00	3040.00	5030	20240227	-54.27	2275	20241025	1.10	5030	-54.27	20240227	2275	1.10	20241025	5030	-54.27	20240227	2275	1.10	20241025	1.62	N	450140	500	313 억	220919	N	N	0	N	N
36	20241025	131355	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2280	-35	5	-1.51	28958665	12634	28.94	2315	2330	2275	3005	1625	2315	2292.12	0.35	-1342	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1431	11.75	0.75	12	0.02	194.00	3040.00	5030	20240227	-54.67	2275	20241025	0.22	5030	-54.67	20240227	2275	0.22	20241025	5030	-54.67	20240227	2275	0.22	20241025	1.62	N	450140	500	313 억	220919	N	N	0	N	N
37	20241025	121359	57	100.00	KOSPI		유통업	N	N	N	N		N	2295	-20	5	-0.86	19794605	8618	19.74	2315	2330	2280	3005	1625	2315	2296.89	0.35	-1446	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1441	11.83	0.75	12	0.01	194.00	3040.00	5030	20240227	-54.37	2275	20241017	0.88	5030	-54.37	20240227	2275	0.88	20241017	5030	-54.37	20240227	2275	0.88	20241017	1.62	N	450140	500	313 억	220919	N	N	0	N	N
38	20241025	111353	57	100.00	KOSPI		유통업	N	N	N	N		N	2305	-10	5	-0.43	19252615	8382	19.20	2315	2330	2280	3005	1625	2315	2296.90	0.35	-1446	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1447	11.88	0.76	12	0.01	194.00	3040.00	5030	20240227	-54.17	2275	20241017	1.32	5030	-54.17	20240227	2275	1.32	20241017	5030	-54.17	20240227	2275	1.32	20241017	1.62	N	450140	500	313 억	220919	N	N	0	N	N
39	20241025	101352	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	-15	5	-0.65	13352020	5802	13.29	2315	2330	2285	3005	1625	2315	2301.28	0.35	-795	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1444	11.86	0.76	12	0.01	194.00	3040.00	5030	20240227	-54.27	2275	20241017	1.10	5030	-54.27	20240227	2275	1.10	20241017	5030	-54.27	20240227	2275	1.10	20241017	1.62	N	450140	500	313 억	220919	N	N	0	N	N
40	20241025	091356	57	100.00	KOSPI		유통업	N	N	N	N		N	2290	-25	5	-1.08	1101220	481	1.10	2315	2315	2285	3005	1625	2315	2289.44	0.35	103	2375	2345	2320	2290	2265	2332	2277	314	690	500	1520	5	1	62777250	1438	11.80	0.75	12	0.00	194.00	3040.00	5030	20240227	-54.47	2275	20241017	0.66	5030	-54.47	20240227	2275	0.66	20241017	5030	-54.47	20240227	2275	0.66	20241017	1.62	N	450140	500	313 억	220919	N	N	0	N	N
41	20241024	161326	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-35	5	-1.49	100692415	43526	72.44	2320	2350	2295	3055	1645	2350	2313.39	0.38	-15089	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1453	11.93	0.76	12	0.07	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
42	20241024	151340	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-35	5	-1.49	99731695	43111	71.75	2320	2350	2295	3055	1645	2350	2313.37	0.38	-15007	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1453	11.93	0.76	12	0.07	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
43	20241024	141326	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	-40	5	-1.70	69243095	29899	49.76	2320	2350	2310	3055	1645	2350	2315.90	0.38	-10175	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1450	11.91	0.76	12	0.05	194.00	3040.00	5030	20240227	-54.08	2275	20241017	1.54	5030	-54.08	20240227	2275	1.54	20241017	5030	-54.08	20240227	2275	1.54	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
44	20241024	131337	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	-40	5	-1.70	37995015	16383	27.26	2320	2350	2310	3055	1645	2350	2319.17	0.38	-6256	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1450	11.91	0.76	12	0.03	194.00	3040.00	5030	20240227	-54.08	2275	20241017	1.54	5030	-54.08	20240227	2275	1.54	20241017	5030	-54.08	20240227	2275	1.54	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
45	20241024	121330	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	-40	5	-1.70	33406445	14398	23.96	2320	2350	2310	3055	1645	2350	2320.21	0.38	-5038	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1450	11.91	0.76	12	0.02	194.00	3040.00	5030	20240227	-54.08	2275	20241017	1.54	5030	-54.08	20240227	2275	1.54	20241017	5030	-54.08	20240227	2275	1.54	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
46	20241024	111331	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-35	5	-1.49	17560205	7564	12.59	2320	2350	2310	3055	1645	2350	2321.55	0.38	-3059	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1453	11.93	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
47	20241024	101201	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-20	5	-0.85	16181115	6969	11.60	2320	2350	2310	3055	1645	2350	2321.87	0.38	-2753	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1463	12.01	0.77	12	0.01	194.00	3040.00	5030	20240227	-53.68	2275	20241017	2.42	5030	-53.68	20240227	2275	2.42	20241017	5030	-53.68	20240227	2275	2.42	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
48	20241024	091435	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-35	5	-1.49	7150700	3079	5.12	2320	2350	2315	3055	1645	2350	2322.41	0.38	-1289	2396	2372	2341	2317	2286	2357	2302	314	705	500	1550	5	1	62777250	1453	11.93	0.76	12	0.00	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.62	N	450140	500	313 억	236036	N	N	0	N	N
49	20241023	161335	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	-15	5	-0.63	140149055	60041	282.11	2365	2365	2310	3070	1660	2365	2333.90	0.41	-22776	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1475	12.11	0.77	12	0.10	194.00	3040.00	5030	20240227	-53.28	2275	20241017	3.30	5030	-53.28	20240227	2275	3.30	20241017	5030	-53.28	20240227	2275	3.30	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
50	20241023	151403	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-45	5	-1.90	109464770	46949	220.59	2365	2365	2310	3070	1660	2365	2331.57	0.41	-18336	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1456	11.96	0.76	12	0.07	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
51	20241023	141406	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	-25	5	-1.06	90276350	38726	181.96	2365	2365	2310	3070	1660	2365	2331.16	0.41	-17884	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1469	12.06	0.77	12	0.06	194.00	3040.00	5030	20240227	-53.48	2275	20241017	2.86	5030	-53.48	20240227	2275	2.86	20241017	5030	-53.48	20240227	2275	2.86	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
52	20241023	131346	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-35	5	-1.48	62818350	26968	126.71	2365	2365	2310	3070	1660	2365	2329.37	0.41	-7972	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1463	12.01	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.68	2275	20241017	2.42	5030	-53.68	20240227	2275	2.42	20241017	5030	-53.68	20240227	2275	2.42	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
53	20241023	121342	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	-20	5	-0.85	50800535	21802	102.44	2365	2365	2310	3070	1660	2365	2330.09	0.41	-7370	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1472	12.09	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.38	2275	20241017	3.08	5030	-53.38	20240227	2275	3.08	20241017	5030	-53.38	20240227	2275	3.08	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
54	20241023	111336	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-50	5	-2.11	33607290	14409	67.70	2365	2365	2310	3070	1660	2365	2332.38	0.41	-2938	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1453	11.93	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
55	20241023	101340	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	-30	5	-1.27	23415270	10015	47.06	2365	2365	2325	3070	1660	2365	2338.02	0.41	-1854	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1466	12.04	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.58	2275	20241017	2.64	5030	-53.58	20240227	2275	2.64	20241017	5030	-53.58	20240227	2275	2.64	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
56	20241023	091340	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	-10	5	-0.42	3814665	1613	7.58	2365	2365	2355	3070	1660	2365	2364.95	0.41	-696	2421	2392	2351	2322	2281	2372	2302	314	705	500	1560	5	1	62777250	1478	12.14	0.77	12	0.00	194.00	3040.00	5030	20240227	-53.18	2275	20241017	3.52	5030	-53.18	20240227	2275	3.52	20241017	5030	-53.18	20240227	2275	3.52	20241017	1.63	N	450140	500	313 억	255499	N	N	0	N	N
57	20241022	161324	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	10	2	0.42	48270630	20683	68.83	2380	2380	2310	3060	1650	2355	2333.83	0.41	-2977	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1485	12.19	0.78	12	0.03	194.00	3040.00	5030	20240227	-52.98	2275	20241017	3.96	5030	-52.98	20240227	2275	3.96	20241017	5030	-52.98	20240227	2275	3.96	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
58	20241022	151343	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-30	5	-1.27	35772595	15380	51.18	2380	2380	2310	3060	1650	2355	2325.92	0.41	-2682	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1460	11.98	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.78	2275	20241017	2.20	5030	-53.78	20240227	2275	2.20	20241017	5030	-53.78	20240227	2275	2.20	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
59	20241022	141342	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-35	5	-1.49	25217955	10835	36.06	2380	2380	2310	3060	1650	2355	2327.45	0.41	-1261	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1456	11.96	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
60	20241022	131341	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-35	5	-1.49	19270515	8275	27.54	2380	2380	2310	3060	1650	2355	2328.76	0.41	-972	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1456	11.96	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
61	20241022	121336	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-30	5	-1.27	17915105	7692	25.60	2380	2380	2310	3060	1650	2355	2329.06	0.41	-1004	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1460	11.98	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.78	2275	20241017	2.20	5030	-53.78	20240227	2275	2.20	20241017	5030	-53.78	20240227	2275	2.20	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
62	20241022	111332	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-25	5	-1.06	17408695	7474	24.87	2380	2380	2310	3060	1650	2355	2329.23	0.41	-1013	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1463	12.01	0.77	12	0.01	194.00	3040.00	5030	20240227	-53.68	2275	20241017	2.42	5030	-53.68	20240227	2275	2.42	20241017	5030	-53.68	20240227	2275	2.42	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
63	20241022	101334	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	-15	5	-0.64	11333395	4859	16.17	2380	2380	2310	3060	1650	2355	2332.45	0.41	-1013	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1469	12.06	0.77	12	0.01	194.00	3040.00	5030	20240227	-53.48	2275	20241017	2.86	5030	-53.48	20240227	2275	2.86	20241017	5030	-53.48	20240227	2275	2.86	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
64	20241022	091334	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	15	2	0.64	1460180	614	2.04	2380	2380	2370	3060	1650	2355	2378.14	0.41	-75	2398	2376	2338	2316	2278	2387	2327	314	705	500	1550	5	1	62777250	1488	12.22	0.78	12	0.00	194.00	3040.00	5030	20240227	-52.88	2275	20241017	4.18	5030	-52.88	20240227	2275	4.18	20241017	5030	-52.88	20240227	2275	4.18	20241017	1.63	N	450140	500	313 억	258247	N	N	1	N	N
65	20241021	161318	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	30	2	1.29	70093535	30038	88.25	2320	2360	2300	3020	1630	2325	2333.49	0.41	287	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1478	12.14	0.77	12	0.05	194.00	3040.00	5030	20240227	-53.18	2275	20241017	3.52	5030	-53.18	20240227	2275	3.52	20241017	5030	-53.18	20240227	2275	3.52	20241017	1.60	N	450140	500	313 억	257983	N	N	1	N	N
66	20241021	151329	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	15	2	0.65	66962380	28708	84.35	2320	2360	2300	3020	1630	2325	2332.53	0.41	225	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1469	12.06	0.77	12	0.05	194.00	3040.00	5030	20240227	-53.48	2275	20241017	2.86	5030	-53.48	20240227	2275	2.86	20241017	5030	-53.48	20240227	2275	2.86	20241017	1.60	N	450140	500	313 억	257983	N	N	3	N	N
67	20241021	141331	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	20	2	0.86	47537675	20437	60.05	2320	2350	2300	3020	1630	2325	2326.06	0.41	-1275	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1472	12.09	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.38	2275	20241017	3.08	5030	-53.38	20240227	2275	3.08	20241017	5030	-53.38	20240227	2275	3.08	20241017	1.60	N	450140	500	313 억	257983	N	N	3	N	N
68	20241021	131328	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	5	2	0.22	32633945	14066	41.33	2320	2340	2300	3020	1630	2325	2320.06	0.41	-1827	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1463	12.01	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.68	2275	20241017	2.42	5030	-53.68	20240227	2275	2.42	20241017	5030	-53.68	20240227	2275	2.42	20241017	1.60	N	450140	500	313 억	257983	N	N	3	N	N
69	20241021	121326	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	10	2	0.43	26895485	11605	34.10	2320	2340	2300	3020	1630	2325	2317.58	0.41	-1288	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1466	12.04	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.58	2275	20241017	2.64	5030	-53.58	20240227	2275	2.64	20241017	5030	-53.58	20240227	2275	2.64	20241017	1.60	N	450140	500	313 억	257983	N	N	3	N	N
70	20241021	111319	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-10	5	-0.43	11997760	5202	15.28	2320	2320	2300	3020	1630	2325	2306.37	0.41	-907	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1453	11.93	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.60	N	450140	500	313 억	257983	N	N	3	N	N
71	20241021	101326	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-10	5	-0.43	6145140	2664	7.83	2320	2320	2300	3020	1630	2325	2306.73	0.41	-555	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1453	11.93	0.76	12	0.00	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.60	N	450140	500	313 억	257983	N	N	3	N	N
72	20241021	091323	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	-15	5	-0.65	1577150	684	2.01	2320	2320	2300	3020	1630	2325	2305.77	0.41	55	2348	2336	2313	2301	2278	2342	2307	314	695	500	1530	5	1	62777250	1450	11.91	0.76	12	0.00	194.00	3040.00	5030	20240227	-54.08	2275	20241017	1.54	5030	-54.08	20240227	2275	1.54	20241017	5030	-54.08	20240227	2275	1.54	20241017	1.60	N	450140	500	313 억	257983	N	N	3	N	N
73	20241018	161320	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	5	2	0.22	77410515	33516	57.73	2295	2325	2290	3015	1625	2320	2309.66	0.42	-9048	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1460	11.98	0.76	12	0.05	194.00	3040.00	5030	20240227	-53.78	2275	20241017	2.20	5030	-53.78	20240227	2275	2.20	20241017	5030	-53.78	20240227	2275	2.20	20241017	1.60	N	450140	500	313 억	266153	N	N	3	N	N
74	20241018	151356	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-5	5	-0.22	58755250	25492	43.91	2295	2320	2290	3015	1625	2320	2304.85	0.42	-7289	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1453	11.93	0.76	12	0.04	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.60	N	450140	500	313 억	266153	N	N	14	N	N
75	20241018	141355	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	0	3	0.00	44489695	19282	33.21	2295	2320	2295	3015	1625	2320	2307.32	0.42	-5861	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.03	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.60	N	450140	500	313 억	266153	N	N	14	N	N
76	20241018	131339	57	100.00	KOSPI		유통업	N	N	N	N		N	2305	-15	5	-0.65	29130785	12610	21.72	2295	2320	2295	3015	1625	2320	2310.13	0.42	-5200	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1447	11.88	0.76	12	0.02	194.00	3040.00	5030	20240227	-54.17	2275	20241017	1.32	5030	-54.17	20240227	2275	1.32	20241017	5030	-54.17	20240227	2275	1.32	20241017	1.60	N	450140	500	313 억	266153	N	N	14	N	N
77	20241018	121351	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	0	3	0.00	22745350	9840	16.95	2295	2320	2295	3015	1625	2320	2311.52	0.42	-2892	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.60	N	450140	500	313 억	266153	N	N	14	N	N
78	20241018	111346	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	0	3	0.00	16636700	7191	12.39	2295	2320	2295	3015	1625	2320	2313.54	0.42	-2217	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.60	N	450140	500	313 억	266153	N	N	14	N	N
79	20241018	101331	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	0	3	0.00	5868005	2541	4.38	2295	2320	2295	3015	1625	2320	2309.33	0.42	-843	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.00	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.60	N	450140	500	313 억	266153	N	N	14	N	N
80	20241018	091329	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	-10	5	-0.43	546560	238	0.41	2295	2310	2295	3015	1625	2320	2296.47	0.42	-51	2350	2335	2305	2290	2260	2342	2297	314	695	500	1530	5	1	62777250	1450	11.91	0.76	12	0.00	194.00	3040.00	5030	20240227	-54.08	2275	20241017	1.54	5030	-54.08	20240227	2275	1.54	20241017	5030	-54.08	20240227	2275	1.54	20241017	1.60	N	450140	500	313 억	266153	N	N	14	N	N
81	20241017	161324	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2320	5	2	0.22	133170615	58051	167.84	2300	2320	2275	3005	1625	2315	2294.02	0.43	-1882	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1456	11.96	0.76	12	0.09	194.00	3040.00	5030	20240227	-53.88	2275	20241017	1.98	5030	-53.88	20240227	2275	1.98	20241017	5030	-53.88	20240227	2275	1.98	20241017	1.60	N	450140	500	313 억	267174	N	N	14	N	N
82	20241017	151328	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2315	0	3	0.00	128919080	56218	162.54	2300	2320	2275	3005	1625	2315	2293.20	0.43	-1876	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1453	11.93	0.76	12	0.09	194.00	3040.00	5030	20240227	-53.98	2275	20241017	1.76	5030	-53.98	20240227	2275	1.76	20241017	5030	-53.98	20240227	2275	1.76	20241017	1.60	N	450140	500	313 억	267174	N	N	14	N	N
83	20241017	141335	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2275	-40	5	-1.73	97051740	42356	122.46	2300	2320	2275	3005	1625	2315	2291.33	0.43	-838	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1428	11.73	0.75	12	0.07	194.00	3040.00	5030	20240227	-54.77	2275	20241017	0.00	5030	-54.77	20240227	2275	0.00	20241017	5030	-54.77	20240227	2275	0.00	20241017	1.60	N	450140	500	313 억	267174	N	N	14	N	N
84	20241017	131328	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2305	-10	5	-0.43	31216890	13536	39.14	2300	2320	2290	3005	1625	2315	2306.21	0.43	-1291	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1447	11.88	0.76	12	0.02	194.00	3040.00	5030	20240227	-54.17	2290	20241017	0.66	5030	-54.17	20240227	2290	0.66	20241017	5030	-54.17	20240227	2290	0.66	20241017	1.60	N	450140	500	313 억	267174	N	N	14	N	N
85	20241017	121334	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	0	3	0.00	18198140	7875	22.77	2300	2320	2300	3005	1625	2315	2310.87	0.43	-1539	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1453	11.93	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.98	2290	20241004	1.09	5030	-53.98	20240227	2290	1.09	20241004	5030	-53.98	20240227	2290	1.09	20241004	1.60	N	450140	500	313 억	267174	N	N	14	N	N
86	20241017	111332	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	0	3	0.00	17846010	7723	22.33	2300	2320	2300	3005	1625	2315	2310.76	0.43	-1539	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1453	11.93	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.98	2290	20241004	1.09	5030	-53.98	20240227	2290	1.09	20241004	5030	-53.98	20240227	2290	1.09	20241004	1.60	N	450140	500	313 억	267174	N	N	14	N	N
87	20241017	101329	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	0	3	0.00	12245365	5299	15.32	2300	2320	2300	3005	1625	2315	2310.88	0.43	-1418	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1453	11.93	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.98	2290	20241004	1.09	5030	-53.98	20240227	2290	1.09	20241004	5030	-53.98	20240227	2290	1.09	20241004	1.60	N	450140	500	313 억	267174	N	N	14	N	N
88	20241017	091320	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	0	3	0.00	5812915	2517	7.28	2300	2315	2300	3005	1625	2315	2309.46	0.43	-729	2338	2326	2313	2301	2288	2332	2307	314	690	500	1520	5	1	62777250	1453	11.93	0.76	12	0.00	194.00	3040.00	5030	20240227	-53.98	2290	20241004	1.09	5030	-53.98	20240227	2290	1.09	20241004	5030	-53.98	20240227	2290	1.09	20241004	1.60	N	450140	500	313 억	267174	N	N	14	N	N
89	20241016	161313	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-10	5	-0.43	79742785	34587	95.87	2300	2325	2300	3020	1630	2325	2305.57	0.44	-6526	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1453	11.93	0.76	12	0.06	194.00	3040.00	5030	20240227	-53.98	2290	20241004	1.09	5030	-53.98	20240227	2290	1.09	20241004	5030	-53.98	20240227	2290	1.09	20241004	1.61	N	450140	500	313 억	274578	N	N	14	N	N
90	20241016	151320	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-10	5	-0.43	75815015	32889	91.16	2300	2325	2300	3020	1630	2325	2305.18	0.44	-6016	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1453	11.93	0.76	12	0.05	194.00	3040.00	5030	20240227	-53.98	2290	20241004	1.09	5030	-53.98	20240227	2290	1.09	20241004	5030	-53.98	20240227	2290	1.09	20241004	1.61	N	450140	500	313 억	274578	N	N	43	N	N
91	20241016	141324	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-5	5	-0.22	60919380	26424	73.24	2300	2325	2300	3020	1630	2325	2305.46	0.44	-4525	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.04	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.61	N	450140	500	313 억	274578	N	N	43	N	N
92	20241016	131317	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-5	5	-0.22	52615340	22823	63.26	2300	2325	2300	3020	1630	2325	2305.36	0.44	-1921	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.04	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.61	N	450140	500	313 억	274578	N	N	43	N	N
93	20241016	121316	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	-25	5	-1.08	49126100	21312	59.07	2300	2325	2300	3020	1630	2325	2305.09	0.44	-1325	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1444	11.86	0.76	12	0.03	194.00	3040.00	5030	20240227	-54.27	2290	20241004	0.44	5030	-54.27	20240227	2290	0.44	20241004	5030	-54.27	20240227	2290	0.44	20241004	1.61	N	450140	500	313 억	274578	N	N	43	N	N
94	20241016	111315	57	100.00	KOSPI		유통업	N	N	N	N		N	2305	-20	5	-0.86	35161215	15253	42.28	2300	2325	2300	3020	1630	2325	2305.20	0.44	-416	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1447	11.88	0.76	12	0.02	194.00	3040.00	5030	20240227	-54.17	2290	20241004	0.66	5030	-54.17	20240227	2290	0.66	20241004	5030	-54.17	20240227	2290	0.66	20241004	1.61	N	450140	500	313 억	274578	N	N	43	N	N
95	20241016	101314	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-5	5	-0.22	13630080	5920	16.41	2300	2325	2300	3020	1630	2325	2302.38	0.44	571	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.61	N	450140	500	313 억	274578	N	N	43	N	N
96	20241016	091318	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-5	5	-0.22	12276275	5334	14.79	2300	2325	2300	3020	1630	2325	2301.51	0.44	629	2388	2356	2333	2301	2278	2372	2317	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.61	N	450140	500	313 억	274578	N	N	43	N	N
97	20241015	161308	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-15	5	-0.64	83625485	36033	114.43	2315	2365	2310	3040	1640	2340	2320.80	0.43	3969	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1460	11.98	0.76	12	0.06	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.62	N	450140	500	313 억	272746	N	N	43	N	N
98	20241015	151318	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-15	5	-0.64	80728810	34787	110.48	2315	2365	2310	3040	1640	2340	2320.66	0.43	3373	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1460	11.98	0.76	12	0.06	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.62	N	450140	500	313 억	272746	N	N	21	N	N
99	20241015	141318	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	0	3	0.00	42631145	18347	58.27	2315	2365	2315	3040	1640	2340	2323.60	0.43	1564	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1469	12.06	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.48	2290	20241004	2.18	5030	-53.48	20240227	2290	2.18	20241004	5030	-53.48	20240227	2290	2.18	20241004	1.62	N	450140	500	313 억	272746	N	N	21	N	N
100	20241015	131315	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-15	5	-0.64	36134875	15562	49.42	2315	2365	2315	3040	1640	2340	2321.99	0.43	1342	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1460	11.98	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.62	N	450140	500	313 억	272746	N	N	21	N	N
101	20241015	121318	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-10	5	-0.43	31645540	13624	43.27	2315	2365	2315	3040	1640	2340	2322.78	0.43	1342	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1463	12.01	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.68	2290	20241004	1.75	5030	-53.68	20240227	2290	1.75	20241004	5030	-53.68	20240227	2290	1.75	20241004	1.62	N	450140	500	313 억	272746	N	N	21	N	N
102	20241015	111322	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-10	5	-0.43	24186170	10408	33.05	2315	2365	2315	3040	1640	2340	2323.81	0.43	1342	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1463	12.01	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.68	2290	20241004	1.75	5030	-53.68	20240227	2290	1.75	20241004	5030	-53.68	20240227	2290	1.75	20241004	1.62	N	450140	500	313 억	272746	N	N	21	N	N
103	20241015	101319	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-20	5	-0.85	16963635	7296	23.17	2315	2365	2315	3040	1640	2340	2325.06	0.43	1346	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1456	11.96	0.76	12	0.01	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.62	N	450140	500	313 억	272746	N	N	21	N	N
104	20241015	091315	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	15	2	0.64	9494870	4083	12.97	2315	2365	2315	3040	1640	2340	2325.46	0.43	2625	2386	2362	2336	2312	2286	2375	2325	314	700	500	1540	5	1	62777250	1478	12.14	0.77	12	0.01	194.00	3040.00	5030	20240227	-53.18	2290	20241004	2.84	5030	-53.18	20240227	2290	2.84	20241004	5030	-53.18	20240227	2290	2.84	20241004	1.62	N	450140	500	313 억	272746	N	N	21	N	N
105	20241014	161241	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	15	2	0.65	73199880	31487	60.10	2325	2360	2310	3020	1630	2325	2324.75	0.44	-6112	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1469	12.06	0.77	12	0.05	194.00	3040.00	5030	20240227	-53.48	2290	20241004	2.18	5030	-53.48	20240227	2290	2.18	20241004	5030	-53.48	20240227	2290	2.18	20241004	1.62	N	450140	500	313 억	278385	N	N	21	N	N
106	20241014	151258	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	0	3	0.00	66091625	28442	54.28	2325	2360	2310	3020	1630	2325	2323.73	0.44	-5997	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1460	11.98	0.76	12	0.05	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.62	N	450140	500	313 억	278385	N	N	0	N	N
107	20241014	141257	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	5	2	0.22	63829785	27468	52.42	2325	2360	2310	3020	1630	2325	2323.79	0.44	-6042	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1463	12.01	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.68	2290	20241004	1.75	5030	-53.68	20240227	2290	1.75	20241004	5030	-53.68	20240227	2290	1.75	20241004	1.62	N	450140	500	313 억	278385	N	N	0	N	N
108	20241014	131256	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	0	3	0.00	47493730	20412	38.96	2325	2360	2315	3020	1630	2325	2326.76	0.44	-5116	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1460	11.98	0.76	12	0.03	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.62	N	450140	500	313 억	278385	N	N	0	N	N
109	20241014	121246	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	0	3	0.00	38456570	16521	31.53	2325	2360	2320	3020	1630	2325	2327.74	0.44	-3917	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1460	11.98	0.76	12	0.03	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.62	N	450140	500	313 억	278385	N	N	0	N	N
110	20241014	111247	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-5	5	-0.22	27955735	11998	22.90	2325	2360	2320	3020	1630	2325	2330.03	0.44	-3210	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.62	N	450140	500	313 억	278385	N	N	0	N	N
111	20241014	101248	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	5	2	0.22	14286300	6121	11.68	2325	2360	2325	3020	1630	2325	2333.98	0.44	-1645	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1463	12.01	0.77	12	0.01	194.00	3040.00	5030	20240227	-53.68	2290	20241004	1.75	5030	-53.68	20240227	2290	1.75	20241004	5030	-53.68	20240227	2290	1.75	20241004	1.62	N	450140	500	313 억	278385	N	N	0	N	N
112	20241014	091250	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	0	3	0.00	3226325	1385	2.64	2325	2360	2325	3020	1630	2325	2329.48	0.44	-308	2388	2356	2338	2306	2288	2372	2322	314	695	500	1530	5	1	62777250	1460	11.98	0.76	12	0.00	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.62	N	450140	500	313 억	278385	N	N	0	N	N
113	20241011	161225	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-10	5	-0.43	122182840	52305	228.74	2320	2370	2320	3035	1635	2335	2335.98	0.44	-786	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1460	11.98	0.76	12	0.08	194.00	3040.00	5030	20240227	-53.78	2290	20241004	1.53	5030	-53.78	20240227	2290	1.53	20241004	5030	-53.78	20240227	2290	1.53	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
114	20241011	151243	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-15	5	-0.64	116638540	49921	218.31	2320	2370	2320	3035	1635	2335	2336.46	0.44	-551	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1456	11.96	0.76	12	0.08	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
115	20241011	141248	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	10	2	0.43	70612725	30116	131.70	2320	2370	2320	3035	1635	2335	2344.69	0.44	-5184	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1472	12.09	0.77	12	0.05	194.00	3040.00	5030	20240227	-53.38	2290	20241004	2.40	5030	-53.38	20240227	2290	2.40	20241004	5030	-53.38	20240227	2290	2.40	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
116	20241011	131248	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	15	2	0.64	56975920	24300	106.27	2320	2370	2320	3035	1635	2335	2344.69	0.44	-4497	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1475	12.11	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.28	2290	20241004	2.62	5030	-53.28	20240227	2290	2.62	20241004	5030	-53.28	20240227	2290	2.62	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
117	20241011	121240	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	20	2	0.86	55714035	23762	103.91	2320	2370	2320	3035	1635	2335	2344.67	0.44	-4467	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1478	12.14	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.18	2290	20241004	2.84	5030	-53.18	20240227	2290	2.84	20241004	5030	-53.18	20240227	2290	2.84	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
118	20241011	111241	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	15	2	0.64	35185155	15036	65.75	2320	2370	2320	3035	1635	2335	2340.06	0.44	-3185	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1475	12.11	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.28	2290	20241004	2.62	5030	-53.28	20240227	2290	2.62	20241004	5030	-53.28	20240227	2290	2.62	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
119	20241011	101251	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	10	2	0.43	17732410	7609	33.28	2320	2350	2320	3035	1635	2335	2330.45	0.44	-1992	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1472	12.09	0.77	12	0.01	194.00	3040.00	5030	20240227	-53.38	2290	20241004	2.40	5030	-53.38	20240227	2290	2.40	20241004	5030	-53.38	20240227	2290	2.40	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
120	20241011	091245	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	5	2	0.21	6871235	2959	12.94	2320	2345	2320	3035	1635	2335	2322.15	0.44	-283	2381	2357	2341	2317	2301	2370	2330	314	700	500	1540	5	1	62777250	1469	12.06	0.77	12	0.00	194.00	3040.00	5030	20240227	-53.48	2290	20241004	2.18	5030	-53.48	20240227	2290	2.18	20241004	5030	-53.48	20240227	2290	2.18	20241004	1.63	N	450140	500	313 억	275777	N	N	0	N	N
121	20241010	161314	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	15	2	0.65	53260940	22762	45.36	2325	2365	2325	3015	1625	2320	2339.91	0.44	428	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1466	12.04	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.58	2290	20241004	1.97	5030	-53.58	20240227	2290	1.97	20241004	5030	-53.58	20240227	2290	1.97	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
122	20241010	151334	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	20	2	0.86	49709390	21241	42.33	2325	2365	2325	3015	1625	2320	2340.26	0.44	748	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1469	12.06	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.48	2290	20241004	2.18	5030	-53.48	20240227	2290	2.18	20241004	5030	-53.48	20240227	2290	2.18	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
123	20241010	141327	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	15	2	0.65	44143275	18858	37.58	2325	2365	2325	3015	1625	2320	2340.82	0.44	1119	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1466	12.04	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.58	2290	20241004	1.97	5030	-53.58	20240227	2290	1.97	20241004	5030	-53.58	20240227	2290	1.97	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
124	20241010	131323	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	25	2	1.08	41530035	17740	35.35	2325	2365	2325	3015	1625	2320	2341.04	0.44	1119	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1472	12.09	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.38	2290	20241004	2.40	5030	-53.38	20240227	2290	2.40	20241004	5030	-53.38	20240227	2290	2.40	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
125	20241010	121323	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	25	2	1.08	38046485	16252	32.39	2325	2365	2325	3015	1625	2320	2341.03	0.44	1119	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1472	12.09	0.77	12	0.03	194.00	3040.00	5030	20240227	-53.38	2290	20241004	2.40	5030	-53.38	20240227	2290	2.40	20241004	5030	-53.38	20240227	2290	2.40	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
126	20241010	111322	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	30	2	1.29	30336235	12953	25.81	2325	2365	2325	3015	1625	2320	2342.02	0.44	1119	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1475	12.11	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.28	2290	20241004	2.62	5030	-53.28	20240227	2290	2.62	20241004	5030	-53.28	20240227	2290	2.62	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
127	20241010	101320	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	30	2	1.29	23150565	9882	19.69	2325	2365	2325	3015	1625	2320	2342.70	0.44	631	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1475	12.11	0.77	12	0.02	194.00	3040.00	5030	20240227	-53.28	2290	20241004	2.62	5030	-53.28	20240227	2290	2.62	20241004	5030	-53.28	20240227	2290	2.62	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
128	20241010	091325	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	10	2	0.43	6686635	2856	5.69	2325	2365	2325	3015	1625	2320	2341.26	0.44	684	2413	2366	2343	2296	2273	2355	2285	314	695	500	1530	5	1	62777250	1463	12.01	0.77	12	0.00	194.00	3040.00	5030	20240227	-53.68	2290	20241004	1.75	5030	-53.68	20240227	2290	1.75	20241004	5030	-53.68	20240227	2290	1.75	20241004	1.68	N	450140	500	313 억	274678	N	N	1	N	N
129	20241008	161310	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-70	5	-2.93	116020375	49250	47.84	2380	2390	2320	3105	1675	2390	2355.82	0.45	-27261	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1456	11.96	0.76	12	0.08	194.00	3040.00	5030	20240227	-53.88	2290	20241004	1.31	5030	-53.88	20240227	2290	1.31	20241004	5030	-53.88	20240227	2290	1.31	20241004	1.60	N	450140	500	313 억	279708	N	N	1	N	N
130	20241008	151322	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	-35	5	-1.46	82388280	34797	33.80	2380	2390	2345	3105	1675	2390	2367.68	0.45	-15874	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1478	12.14	0.77	12	0.06	194.00	3040.00	5030	20240227	-53.18	2290	20241004	2.84	5030	-53.18	20240227	2290	2.84	20241004	5030	-53.18	20240227	2290	2.84	20241004	1.60	N	450140	500	313 억	279708	N	N	2	N	N
131	20241008	141316	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-10	5	-0.42	49269655	20743	20.15	2380	2390	2365	3105	1675	2390	2375.24	0.45	-3793	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1494	12.27	0.78	12	0.03	194.00	3040.00	5030	20240227	-52.68	2290	20241004	3.93	5030	-52.68	20240227	2290	3.93	20241004	5030	-52.68	20240227	2290	3.93	20241004	1.60	N	450140	500	313 억	279708	N	N	2	N	N
132	20241008	131315	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-10	5	-0.42	48531640	20433	19.85	2380	2390	2365	3105	1675	2390	2375.16	0.45	-3784	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1494	12.27	0.78	12	0.03	194.00	3040.00	5030	20240227	-52.68	2290	20241004	3.93	5030	-52.68	20240227	2290	3.93	20241004	5030	-52.68	20240227	2290	3.93	20241004	1.60	N	450140	500	313 억	279708	N	N	2	N	N
133	20241008	121316	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	-5	5	-0.21	46528245	19590	19.03	2380	2390	2365	3105	1675	2390	2375.10	0.45	-3519	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1497	12.29	0.78	12	0.03	194.00	3040.00	5030	20240227	-52.58	2290	20241004	4.15	5030	-52.58	20240227	2290	4.15	20241004	5030	-52.58	20240227	2290	4.15	20241004	1.60	N	450140	500	313 억	279708	N	N	2	N	N
134	20241008	111315	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-15	5	-0.63	26268440	11039	10.72	2380	2390	2365	3105	1675	2390	2379.60	0.45	-3586	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1491	12.24	0.78	12	0.02	194.00	3040.00	5030	20240227	-52.78	2290	20241004	3.71	5030	-52.78	20240227	2290	3.71	20241004	5030	-52.78	20240227	2290	3.71	20241004	1.60	N	450140	500	313 억	279708	N	N	2	N	N
135	20241008	101315	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	-5	5	-0.21	20611195	8662	8.41	2380	2390	2365	3105	1675	2390	2379.50	0.45	-1926	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1497	12.29	0.78	12	0.01	194.00	3040.00	5030	20240227	-52.58	2290	20241004	4.15	5030	-52.58	20240227	2290	4.15	20241004	5030	-52.58	20240227	2290	4.15	20241004	1.60	N	450140	500	313 억	279708	N	N	2	N	N
136	20241008	091319	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	0	3	0.00	7483760	3142	3.05	2380	2390	2370	3105	1675	2390	2381.85	0.45	-648	2480	2435	2405	2360	2330	2420	2345	314	715	500	1570	5	1	62777250	1500	12.32	0.79	12	0.01	194.00	3040.00	5030	20240227	-52.49	2290	20241004	4.37	5030	-52.49	20240227	2290	4.37	20241004	5030	-52.49	20240227	2290	4.37	20241004	1.60	N	450140	500	313 억	279708	N	N	2	N	N
137	20241007	161335	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-60	5	-2.45	208614160	87430	38.44	2410	2450	2375	3185	1715	2450	2386.07	0.43	4117	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1500	12.32	0.79	12	0.14	194.00	3040.00	5030	20240227	-52.49	2290	20241004	4.37	5030	-52.49	20240227	2290	4.37	20241004	5030	-52.49	20240227	2290	4.37	20241004	1.60	N	450140	500	313 억	272226	N	N	2	N	N
138	20241007	151245	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-60	5	-2.45	166380035	69723	30.65	2410	2450	2375	3185	1715	2450	2386.29	0.43	4517	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1500	12.32	0.79	12	0.11	194.00	3040.00	5030	20240227	-52.49	2290	20241004	4.37	5030	-52.49	20240227	2290	4.37	20241004	5030	-52.49	20240227	2290	4.37	20241004	1.60	N	450140	500	313 억	272226	N	N	0	N	N
139	20241007	141302	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-70	5	-2.86	156983035	65791	28.93	2410	2450	2375	3185	1715	2450	2386.07	0.43	4528	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1494	12.27	0.78	12	0.10	194.00	3040.00	5030	20240227	-52.68	2290	20241004	3.93	5030	-52.68	20240227	2290	3.93	20241004	5030	-52.68	20240227	2290	3.93	20241004	1.60	N	450140	500	313 억	272226	N	N	0	N	N
140	20241007	131230	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-75	5	-3.06	140545870	58904	25.90	2410	2450	2375	3185	1715	2450	2386.00	0.43	4541	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1491	12.24	0.78	12	0.09	194.00	3040.00	5030	20240227	-52.78	2290	20241004	3.71	5030	-52.78	20240227	2290	3.71	20241004	5030	-52.78	20240227	2290	3.71	20241004	1.60	N	450140	500	313 억	272226	N	N	0	N	N
141	20241007	121257	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-70	5	-2.86	129235250	54155	23.81	2410	2450	2375	3185	1715	2450	2386.38	0.43	5057	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1494	12.27	0.78	12	0.09	194.00	3040.00	5030	20240227	-52.68	2290	20241004	3.93	5030	-52.68	20240227	2290	3.93	20241004	5030	-52.68	20240227	2290	3.93	20241004	1.60	N	450140	500	313 억	272226	N	N	0	N	N
142	20241007	111216	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-70	5	-2.86	108335515	45376	19.95	2410	2450	2375	3185	1715	2450	2387.48	0.43	4842	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1494	12.27	0.78	12	0.07	194.00	3040.00	5030	20240227	-52.68	2290	20241004	3.93	5030	-52.68	20240227	2290	3.93	20241004	5030	-52.68	20240227	2290	3.93	20241004	1.60	N	450140	500	313 억	272226	N	N	0	N	N
143	20241007	101207	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-60	5	-2.45	66994660	28046	12.33	2410	2450	2380	3185	1715	2450	2388.71	0.43	5166	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1500	12.32	0.79	12	0.04	194.00	3040.00	5030	20240227	-52.49	2290	20241004	4.37	5030	-52.49	20240227	2290	4.37	20241004	5030	-52.49	20240227	2290	4.37	20241004	1.60	N	450140	500	313 억	272226	N	N	0	N	N
144	20241007	091250	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-60	5	-2.45	17511540	7281	3.20	2410	2450	2385	3185	1715	2450	2405.00	0.43	1356	2623	2536	2413	2326	2203	2580	2370	314	735	500	1610	5	1	62777250	1500	12.32	0.79	12	0.01	194.00	3040.00	5030	20240227	-52.49	2290	20241004	4.37	5030	-52.49	20240227	2290	4.37	20241004	5030	-52.49	20240227	2290	4.37	20241004	1.60	N	450140	500	313 억	272226	N	N	0	N	N
145	20241004	161131	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2450	120	2	5.15	405301865	173220	151.70	2305	2500	2290	3025	1635	2330	2339.58	0.48	-14327	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1538	12.63	0.81	12	0.28	194.00	3040.00	5030	20240227	-51.29	2290	20241004	6.99	5030	-51.29	20240227	2290	6.99	20241004	5030	-51.29	20240227	2290	6.99	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
146	20241004	151149	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2355	25	2	1.07	293142000	126808	111.05	2305	2355	2290	3025	1635	2330	2311.70	0.48	-13747	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1478	12.14	0.77	12	0.20	194.00	3040.00	5030	20240227	-53.18	2290	20241004	2.84	5030	-53.18	20240227	2290	2.84	20241004	5030	-53.18	20240227	2290	2.84	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
147	20241004	141133	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2300	-30	5	-1.29	205414805	88901	77.85	2305	2350	2300	3025	1635	2330	2310.60	0.48	-9854	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1444	11.86	0.76	12	0.14	194.00	3040.00	5030	20240227	-54.27	2300	20241004	0.00	5030	-54.27	20240227	2300	0.00	20241004	5030	-54.27	20240227	2300	0.00	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
148	20241004	131148	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2320	-10	5	-0.43	96317135	41566	36.40	2305	2350	2300	3025	1635	2330	2317.21	0.48	-5792	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.07	194.00	3040.00	5030	20240227	-53.88	2300	20241004	0.87	5030	-53.88	20240227	2300	0.87	20241004	5030	-53.88	20240227	2300	0.87	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
149	20241004	121142	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2320	-10	5	-0.43	87242125	37653	32.97	2305	2350	2300	3025	1635	2330	2317.00	0.48	-3693	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1456	11.96	0.76	12	0.06	194.00	3040.00	5030	20240227	-53.88	2300	20241004	0.87	5030	-53.88	20240227	2300	0.87	20241004	5030	-53.88	20240227	2300	0.87	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
150	20241004	111133	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2340	10	2	0.43	81354580	35114	30.75	2305	2350	2300	3025	1635	2330	2316.87	0.48	-2376	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1469	12.06	0.77	12	0.06	194.00	3040.00	5030	20240227	-53.48	2300	20241004	1.74	5030	-53.48	20240227	2300	1.74	20241004	5030	-53.48	20240227	2300	1.74	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
151	20241004	101138	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2325	-5	5	-0.21	46501920	20124	17.62	2305	2325	2300	3025	1635	2330	2310.77	0.48	-1504	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1460	11.98	0.76	12	0.03	194.00	3040.00	5030	20240227	-53.78	2300	20241004	1.09	5030	-53.78	20240227	2300	1.09	20241004	5030	-53.78	20240227	2300	1.09	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
152	20241004	091143	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2315	-15	5	-0.64	31121195	13481	11.81	2305	2320	2300	3025	1635	2330	2308.52	0.48	1548	2420	2375	2345	2300	2270	2397	2322	314	695	500	1530	5	1	62777250	1453	11.93	0.76	12	0.02	194.00	3040.00	5030	20240227	-53.98	2300	20241004	0.65	5030	-53.98	20240227	2300	0.65	20241004	5030	-53.98	20240227	2300	0.65	20241004	1.60	N	450140	500	313 억	301340	N	N	0	N	N
153	20241002	161127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2330	-65	5	-2.71	264956325	113769	274.70	2320	2390	2315	3110	1680	2395	2328.89	0.55	-33444	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1463	12.01	0.77	12	0.18	194.00	3040.00	5030	20240227	-53.68	2310	20240805	0.87	5030	-53.68	20240227	2310	0.87	20240805	5030	-53.68	20240227	2310	0.87	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N
154	20241002	151144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2325	-70	5	-2.92	253215960	108726	262.52	2320	2390	2315	3110	1680	2395	2328.94	0.55	-31674	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1460	11.98	0.76	12	0.17	194.00	3040.00	5030	20240227	-53.78	2310	20240805	0.65	5030	-53.78	20240227	2310	0.65	20240805	5030	-53.78	20240227	2310	0.65	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N
155	20241002	141146	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2330	-65	5	-2.71	224395500	96345	232.63	2320	2390	2315	3110	1680	2395	2329.08	0.55	-25597	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1463	12.01	0.77	12	0.15	194.00	3040.00	5030	20240227	-53.68	2310	20240805	0.87	5030	-53.68	20240227	2310	0.87	20240805	5030	-53.68	20240227	2310	0.87	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N
156	20241002	131133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2350	-45	5	-1.88	188441650	80958	195.48	2320	2390	2315	3110	1680	2395	2327.65	0.55	-15942	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1475	12.11	0.77	12	0.13	194.00	3040.00	5030	20240227	-53.28	2310	20240805	1.73	5030	-53.28	20240227	2310	1.73	20240805	5030	-53.28	20240227	2310	1.73	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N
157	20241002	121134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2335	-60	5	-2.51	184920800	79454	191.84	2320	2390	2315	3110	1680	2395	2327.39	0.55	-15852	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1466	12.04	0.77	12	0.13	194.00	3040.00	5030	20240227	-53.58	2310	20240805	1.08	5030	-53.58	20240227	2310	1.08	20240805	5030	-53.58	20240227	2310	1.08	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N
158	20241002	111121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2340	-55	5	-2.30	172571395	74174	179.10	2320	2390	2315	3110	1680	2395	2326.58	0.55	-13530	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1469	12.06	0.77	12	0.12	194.00	3040.00	5030	20240227	-53.48	2310	20240805	1.30	5030	-53.48	20240227	2310	1.30	20240805	5030	-53.48	20240227	2310	1.30	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N
159	20241002	101115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2335	-60	5	-2.51	153765325	66121	159.65	2320	2390	2315	3110	1680	2395	2325.51	0.55	-13116	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1466	12.04	0.77	12	0.11	194.00	3040.00	5030	20240227	-53.58	2310	20240805	1.08	5030	-53.58	20240227	2310	1.08	20240805	5030	-53.58	20240227	2310	1.08	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N
160	20241002	091117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2325	-70	5	-2.92	102722015	44171	106.65	2320	2390	2320	3110	1680	2395	2325.55	0.55	-4919	2481	2437	2416	2372	2351	2427	2362	314	715	500	1580	5	1	62777250	1460	11.98	0.76	12	0.07	194.00	3040.00	5030	20240227	-53.78	2310	20240805	0.65	5030	-53.78	20240227	2310	0.65	20240805	5030	-53.78	20240227	2310	0.65	20240805	1.62	N	450140	500	313 억	342648	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History