KissMeData/004080/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	43241040	3034	321.40	14240	14300	14180	18590	10010	14300	14252.16	2.09	23	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198421	N	N	0	N	N
3	20241129	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	14200	-100	5	-0.70	22073360	1552	164.41	14240	14300	14180	18590	10010	14300	14222.53	2.09	5	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1349	14.61	1.17	12	0.02	972.00	12094.00	16300	20240426	-12.88	13430	20240716	5.73	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13430	5.73	20240716	N	004080	500	67 억	198421	N	N	0	N	N
4	20241129	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-30	5	-0.21	19202540	1350	143.01	14240	14300	14180	18590	10010	14300	14224.10	2.09	5	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198421	N	N	0	N	N
5	20241129	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-30	5	-0.21	19202540	1350	143.01	14240	14300	14180	18590	10010	14300	14224.10	2.09	5	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198421	N	N	0	N	N
6	20241129	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-60	5	-0.42	16814340	1182	125.21	14240	14300	14210	18590	10010	14300	14225.33	2.09	5	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198421	N	N	0	N	N
7	20241129	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-10	5	-0.07	2378640	167	17.69	14240	14300	14240	18590	10010	14300	14243.35	2.09	5	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198421	N	N	0	N	N
8	20241129	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-10	5	-0.07	2378640	167	17.69	14240	14300	14240	18590	10010	14300	14243.35	2.09	5	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198421	N	N	0	N	N
9	20241129	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198421	N	N	0	N	N
10	20241128	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	10	2	0.07	13491680	944	51.87	14230	14300	14230	18570	10010	14290	14292.03	2.09	515	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198431	N	N	0	N	N
11	20241128	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-10	5	-0.07	2441260	171	9.40	14230	14290	14230	18570	10010	14290	14276.37	2.09	47	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198431	N	N	0	N	N
12	20241128	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	2426980	170	9.34	14230	14290	14230	18570	10010	14290	14276.35	2.09	47	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198431	N	N	0	N	N
13	20241128	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	2426980	170	9.34	14230	14290	14230	18570	10010	14290	14276.35	2.09	47	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198431	N	N	0	N	N
14	20241128	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	2426980	170	9.34	14230	14290	14230	18570	10010	14290	14276.35	2.09	47	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198431	N	N	0	N	N
15	20241128	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-50	5	-0.35	2398440	168	9.23	14230	14290	14230	18570	10010	14290	14276.43	2.09	47	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198431	N	N	0	N	N
16	20241128	100159	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	1241200	87	4.78	14230	14290	14230	18570	10010	14290	14266.67	2.09	21	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198431	N	N	0	N	N
17	20241128	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-60	5	-0.42	469590	33	1.81	14230	14230	14230	18570	10010	14290	14230.00	2.09	-4	14330	14310	14270	14250	14210	14320	14260	67	4280	500	10570	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	N	004080	500	67 억	198431	N	N	0	N	N
18	20241127	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	20	2	0.14	25990070	1820	144.90	14270	14290	14230	18550	9990	14270	14280.26	2.09	90	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1358	14.70	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198438	N	N	0	N	N
19	20241127	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	10	2	0.07	8690980	609	48.49	14270	14280	14230	18550	9990	14270	14270.90	2.09	84	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198438	N	N	0	N	N
20	20241127	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	10	2	0.07	8548180	599	47.69	14270	14280	14230	18550	9990	14270	14270.75	2.09	84	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198438	N	N	0	N	N
21	20241127	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	10	2	0.07	7420760	520	41.40	14270	14280	14230	18550	9990	14270	14270.69	2.09	84	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198438	N	N	0	N	N
22	20241127	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	10	2	0.07	5921360	415	33.04	14270	14280	14230	18550	9990	14270	14268.34	2.09	84	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198438	N	N	0	N	N
23	20241127	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	10	2	0.07	4268280	299	23.81	14270	14280	14270	18550	9990	14270	14275.18	2.09	55	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198438	N	N	0	N	N
24	20241127	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	10	2	0.07	3497160	245	19.51	14270	14280	14270	18550	9990	14270	14274.12	2.09	10	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198438	N	N	0	N	N
25	20241127	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	2.09	0	14330	14300	14260	14230	14190	14315	14245	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198438	N	N	0	N	N
26	20241126	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	30	2	0.21	17872780	1256	26.54	14220	14290	14220	18510	9970	14240	14229.92	2.09	179	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198372	N	N	0	N	N
27	20241126	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	20	2	0.14	17858510	1255	26.52	14220	14290	14220	18510	9970	14240	14229.89	2.09	179	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198372	N	N	0	N	N
28	20241126	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	40	2	0.28	17687390	1243	26.27	14220	14290	14220	18510	9970	14240	14229.60	2.09	191	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198372	N	N	0	N	N
29	20241126	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	40	2	0.28	7984340	561	11.86	14220	14290	14220	18510	9970	14240	14232.34	2.09	113	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198372	N	N	0	N	N
30	20241126	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	40	2	0.28	7984340	561	11.86	14220	14290	14220	18510	9970	14240	14232.34	2.09	113	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198372	N	N	0	N	N
31	20241126	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	30	2	0.21	7270680	511	10.80	14220	14290	14220	18510	9970	14240	14228.34	2.09	63	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198372	N	N	0	N	N
32	20241126	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	40	2	0.28	5432960	382	8.07	14220	14290	14220	18510	9970	14240	14222.41	2.09	8	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198372	N	N	0	N	N
33	20241126	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	0	3	0.00	0	0	0.00	0	0	0	18510	9970	14240	0.00	2.09	0	14326	14282	14256	14212	14186	14305	14235	67	4270	500	10530	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198372	N	N	0	N	N
34	20241125	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-60	5	-0.42	67429800	4732	126.97	14230	14300	14230	18590	10010	14300	14266.63	2.09	62	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.05	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198373	N	N	0	N	N
35	20241125	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-40	5	-0.28	14866520	1041	27.93	14230	14300	14230	18590	10010	14300	14281.00	2.09	68	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198373	N	N	0	N	N
36	20241125	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	10590420	741	19.88	14230	14300	14230	18590	10010	14300	14292.06	2.09	68	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198373	N	N	0	N	N
37	20241125	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	8132320	569	15.27	14230	14300	14230	18590	10010	14300	14292.30	2.09	68	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198373	N	N	0	N	N
38	20241125	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	8132320	569	15.27	14230	14300	14230	18590	10010	14300	14292.30	2.09	68	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198373	N	N	0	N	N
39	20241125	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	6831020	478	12.83	14230	14300	14230	18590	10010	14300	14290.84	2.09	39	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198373	N	N	0	N	N
40	20241125	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	4101220	287	7.70	14230	14300	14230	18590	10010	14300	14289.97	2.09	4	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198373	N	N	0	N	N
41	20241125	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198373	N	N	0	N	N
42	20241122	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	53160080	3727	315.85	14290	14300	14170	18590	10010	14300	14263.50	2.09	35	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.04	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198398	N	N	0	N	N
43	20241122	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-60	5	-0.42	35671780	2503	212.12	14290	14300	14170	18590	10010	14300	14251.61	2.09	-15	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198398	N	N	0	N	N
44	20241122	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-60	5	-0.42	34888580	2448	207.46	14290	14300	14170	18590	10010	14300	14251.87	2.09	-10	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198398	N	N	0	N	N
45	20241122	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-60	5	-0.42	32239010	2262	191.69	14290	14300	14170	18590	10010	14300	14252.44	2.09	-10	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198398	N	N	0	N	N
46	20241122	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	14220	-80	5	-0.56	31498520	2210	187.29	14290	14300	14170	18590	10010	14300	14252.72	2.09	-10	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	N	004080	500	67 억	198398	N	N	0	N	N
47	20241122	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-10	5	-0.07	12999740	910	77.12	14290	14300	14240	18590	10010	14300	14285.43	2.09	0	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198398	N	N	0	N	N
48	20241122	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	11288990	790	66.95	14290	14300	14270	18590	10010	14300	14289.86	2.09	0	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198398	N	N	0	N	N
49	20241122	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198398	N	N	0	N	N
50	20241121	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	16863360	1180	25.65	14290	14300	14240	18590	10010	14300	14290.98	2.09	82	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198398	N	N	1	N	N
51	20241121	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	557100	39	0.85	14290	14290	14280	18590	10010	14300	14284.62	2.09	32	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198398	N	N	1	N	N
52	20241121	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	471420	33	0.72	14290	14290	14280	18590	10010	14300	14285.45	2.09	26	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198398	N	N	1	N	N
53	20241121	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	385740	27	0.59	14290	14290	14280	18590	10010	14300	14286.67	2.09	20	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198398	N	N	1	N	N
54	20241121	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	300060	21	0.46	14290	14290	14280	18590	10010	14300	14288.57	2.09	14	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198398	N	N	1	N	N
55	20241121	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-10	5	-0.07	200050	14	0.30	14290	14290	14280	18590	10010	14300	14289.29	2.09	7	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198398	N	N	1	N	N
56	20241121	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-10	5	-0.07	114320	8	0.17	14290	14290	14290	18590	10010	14300	14290.00	2.09	1	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198398	N	N	1	N	N
57	20241121	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-10	5	-0.07	28580	2	0.04	14290	14290	14290	18590	10010	14300	14290.00	2.09	0	14486	14392	14256	14162	14026	14440	14210	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198398	N	N	1	N	N
58	20241120	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	30	2	0.21	65486580	4600	1803.92	14270	14350	14120	18550	9990	14270	14236.21	2.09	0	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1359	14.71	1.18	12	0.05	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198391	N	N	1	N	N
59	20241120	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-10	5	-0.07	33251480	2342	918.43	14270	14350	14120	18550	9990	14270	14197.90	2.09	7	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1355	14.67	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198391	N	N	0	N	N
60	20241120	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-30	5	-0.21	30872920	2175	852.94	14270	14350	14120	18550	9990	14270	14194.45	2.09	-9	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1353	14.65	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198391	N	N	0	N	N
61	20241120	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-30	5	-0.21	30730520	2165	849.02	14270	14350	14120	18550	9990	14270	14194.24	2.09	-9	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1353	14.65	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198391	N	N	0	N	N
62	20241120	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-40	5	-0.28	30559770	2153	844.31	14270	14350	14120	18550	9990	14270	14194.04	2.09	-10	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1352	14.64	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	N	004080	500	67 억	198391	N	N	0	N	N
63	20241120	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-30	5	-0.21	16860770	1187	465.49	14270	14350	14120	18550	9990	14270	14204.52	2.09	-10	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1353	14.65	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198391	N	N	0	N	N
64	20241120	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	428180	30	11.76	14270	14350	14270	18550	9990	14270	14272.67	2.09	-10	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198391	N	N	0	N	N
65	20241120	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	2.09	0	14296	14282	14256	14242	14216	14290	14250	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198391	N	N	0	N	N
66	20241119	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	3634120	255	19.91	14270	14270	14230	18550	9990	14270	14251.45	2.09	19	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
67	20241119	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-40	5	-0.28	953770	67	5.23	14270	14270	14230	18550	9990	14270	14235.37	2.09	-10	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	N	004080	500	67 억	198382	N	N	0	N	N
68	20241119	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-10	5	-0.07	726000	51	3.98	14270	14270	14230	18550	9990	14270	14235.29	2.09	-5	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198382	N	N	0	N	N
69	20241119	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	42810	3	0.23	14270	14270	14270	18550	9990	14270	14270.00	2.09	0	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
70	20241119	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	14270	1	0.08	14270	14270	14270	18550	9990	14270	14270.00	2.09	0	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
71	20241119	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	14270	1	0.08	14270	14270	14270	18550	9990	14270	14270.00	2.09	0	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
72	20241119	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	2.09	0	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
73	20241119	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	2.09	0	14316	14292	14256	14232	14196	14305	14245	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
74	20241118	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	30	2	0.21	18262790	1281	692.43	14220	14280	14220	18510	9970	14240	14256.67	2.09	622	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198372	N	N	0	N	N
75	20241118	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	30	2	0.21	17863230	1253	677.30	14220	14280	14220	18510	9970	14240	14256.37	2.09	596	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198372	N	N	0	N	N
76	20241118	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	30	2	0.21	16136560	1132	611.89	14220	14280	14220	18510	9970	14240	14254.91	2.09	475	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198372	N	N	0	N	N
77	20241118	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	30	2	0.21	14509790	1018	550.27	14220	14280	14220	18510	9970	14240	14253.23	2.09	364	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198372	N	N	0	N	N
78	20241118	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	40	2	0.28	12967800	910	491.89	14220	14280	14220	18510	9970	14240	14250.33	2.09	260	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198372	N	N	0	N	N
79	20241118	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	40	2	0.28	11354160	797	430.81	14220	14280	14220	18510	9970	14240	14246.12	2.09	147	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198372	N	N	0	N	N
80	20241118	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	40	2	0.28	9654840	678	366.49	14220	14280	14220	18510	9970	14240	14240.18	2.09	28	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198372	N	N	0	N	N
81	20241118	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	0	3	0.00	0	0	0.00	0	0	0	18510	9970	14240	0.00	2.09	0	14320	14280	14260	14220	14200	14270	14210	67	4270	500	10530	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198372	N	N	0	N	N
82	20241115	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-60	5	-0.42	2636630	185	6.69	14300	14300	14240	18590	10010	14300	14252.05	2.09	15	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198369	N	N	0	N	N
83	20241115	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	2380070	167	6.04	14300	14300	14240	18590	10010	14300	14251.92	2.09	21	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198369	N	N	0	N	N
84	20241115	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-40	5	-0.28	1895130	133	4.81	14300	14300	14240	18590	10010	14300	14249.10	2.09	9	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198369	N	N	0	N	N
85	20241115	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	1609830	113	4.09	14300	14300	14240	18590	10010	14300	14246.28	2.09	4	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198369	N	N	0	N	N
86	20241115	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	869300	61	2.21	14300	14300	14240	18590	10010	14300	14250.82	2.09	3	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198369	N	N	0	N	N
87	20241115	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	869300	61	2.21	14300	14300	14240	18590	10010	14300	14250.82	2.09	3	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198369	N	N	0	N	N
88	20241115	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	14300	1	0.04	14300	14300	14300	18590	10010	14300	14300.00	2.09	0	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198369	N	N	0	N	N
89	20241115	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198369	N	N	0	N	N
90	20241114	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-40	5	-0.28	21471890	1507	277.02	14290	14290	14230	18570	10010	14290	14248.10	2.09	79	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1354	14.66	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198374	N	N	0	N	N
91	20241114	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-50	5	-0.35	2379440	167	30.70	14290	14290	14230	18570	10010	14290	14248.14	2.09	57	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198374	N	N	0	N	N
92	20241114	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-40	5	-0.28	1838170	129	23.71	14290	14290	14230	18570	10010	14290	14249.38	2.09	41	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198374	N	N	0	N	N
93	20241114	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-40	5	-0.28	1581670	111	20.40	14290	14290	14230	18570	10010	14290	14249.28	2.09	23	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198374	N	N	0	N	N
94	20241114	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-40	5	-0.28	1054700	74	13.60	14290	14290	14240	18570	10010	14290	14252.70	2.09	7	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198374	N	N	0	N	N
95	20241114	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	14290	1	0.18	14290	14290	14290	18570	10010	14290	14290.00	2.09	0	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198374	N	N	0	N	N
96	20241114	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198374	N	N	0	N	N
97	20241114	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198374	N	N	0	N	N
98	20241112	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	-10	5	-0.07	43360650	3040	197.40	14300	14310	14140	18610	10030	14320	14263.37	2.09	16	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1359	14.72	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198353	N	N	0	N	N
99	20241112	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-90	5	-0.63	17787130	1251	81.23	14300	14310	14140	18610	10030	14320	14218.33	2.09	28	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1352	14.64	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	N	004080	500	67 억	198353	N	N	0	N	N
100	20241112	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-70	5	-0.49	15339250	1079	70.06	14300	14310	14140	18610	10030	14320	14216.17	2.09	13	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1354	14.66	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198353	N	N	0	N	N
101	20241112	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-70	5	-0.49	15168250	1067	69.29	14300	14310	14140	18610	10030	14320	14215.79	2.09	13	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1354	14.66	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198353	N	N	0	N	N
102	20241112	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	14220	-100	5	-0.70	14526940	1022	66.36	14300	14310	14140	18610	10030	14320	14214.23	2.09	10	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	N	004080	500	67 억	198353	N	N	0	N	N
103	20241112	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	-20	5	-0.14	286040	20	1.30	14300	14310	14300	18610	10030	14320	14302.00	2.09	10	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198353	N	N	0	N	N
104	20241112	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	-10	5	-0.07	271740	19	1.23	14300	14310	14300	18610	10030	14320	14302.11	2.09	10	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198353	N	N	0	N	N
105	20241112	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	-20	5	-0.14	143000	10	0.65	14300	14300	14300	18610	10030	14320	14300.00	2.09	10	14373	14346	14293	14266	14213	14360	14280	67	4290	500	10590	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198353	N	N	0	N	N
106	20241111	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	10	2	0.07	22010560	1540	31.80	14300	14320	14240	18600	10020	14310	14292.57	2.09	82	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1360	14.73	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	16300	-12.15	20240426	13430	6.63	20240716	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	198353	N	N	2	N	N
107	20241111	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	3309420	232	4.79	14300	14300	14240	18600	10020	14310	14264.74	2.09	0	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
108	20241111	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-60	5	-0.42	3280890	230	4.75	14300	14300	14240	18600	10020	14310	14264.74	2.09	0	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198353	N	N	2	N	N
109	20241111	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-30	5	-0.21	2553740	179	3.70	14300	14300	14240	18600	10020	14310	14266.70	2.09	0	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198353	N	N	2	N	N
110	20241111	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	2453780	172	3.55	14300	14300	14240	18600	10020	14310	14266.16	2.09	0	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
111	20241111	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	1567800	110	2.27	14300	14300	14240	18600	10020	14310	14252.73	2.09	0	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
112	20241111	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	-10	5	-0.07	42900	3	0.06	14300	14300	14300	18600	10020	14310	14300.00	2.09	0	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198353	N	N	2	N	N
113	20241111	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	-10	5	-0.07	42900	3	0.06	14300	14300	14300	18600	10020	14310	14300.00	2.09	0	14363	14336	14283	14256	14203	14350	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198353	N	N	2	N	N
114	20241108	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	0	3	0.00	69086420	4843	155.12	14240	14310	14230	18600	10020	14310	14265.21	2.09	-17	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.05	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198353	N	N	2	N	N
115	20241108	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-80	5	-0.56	23014020	1617	51.79	14240	14290	14230	18600	10020	14310	14232.54	2.09	0	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1352	14.64	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	N	004080	500	67 억	198353	N	N	2	N	N
116	20241108	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	7359810	517	16.56	14240	14290	14230	18600	10020	14310	14235.61	2.09	0	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
117	20241108	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	7359810	517	16.56	14240	14290	14230	18600	10020	14310	14235.61	2.09	0	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
118	20241108	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	7231520	508	16.27	14240	14290	14230	18600	10020	14310	14235.28	2.09	0	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
119	20241108	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	7231520	508	16.27	14240	14290	14230	18600	10020	14310	14235.28	2.09	0	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
120	20241108	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	7231520	508	16.27	14240	14290	14230	18600	10020	14310	14235.28	2.09	0	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
121	20241108	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-20	5	-0.14	71250	5	0.16	14240	14290	14240	18600	10020	14310	14250.00	2.09	0	14370	14340	14280	14250	14190	14355	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198353	N	N	2	N	N
122	20241107	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	10	2	0.07	44555850	3122	93.98	14300	14310	14220	18590	10010	14300	14271.57	2.09	39	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198353	N	N	2	N	N
123	20241107	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-30	5	-0.21	18381060	1290	38.83	14300	14300	14220	18590	10010	14300	14248.88	2.09	64	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198353	N	N	2	N	N
124	20241107	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-40	5	-0.28	8837120	621	18.69	14300	14300	14220	18590	10010	14300	14230.47	2.09	35	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198353	N	N	2	N	N
125	20241107	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-40	5	-0.28	8708780	612	18.42	14300	14300	14220	18590	10010	14300	14230.03	2.09	27	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198353	N	N	2	N	N
126	20241107	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-40	5	-0.28	8423580	592	17.82	14300	14300	14220	18590	10010	14300	14229.02	2.09	19	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198353	N	N	2	N	N
127	20241107	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-50	5	-0.35	7810800	549	16.53	14300	14300	14220	18590	10010	14300	14227.32	2.09	10	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1354	14.66	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198353	N	N	2	N	N
128	20241107	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	14220	-80	5	-0.56	7696860	541	16.29	14300	14300	14220	18590	10010	14300	14227.10	2.09	4	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	N	004080	500	67 억	198353	N	N	2	N	N
129	20241107	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198353	N	N	2	N	N
130	20241106	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	47366570	3322	176.61	14250	14300	14210	18590	10010	14300	14258.45	2.09	-23	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198382	N	N	2	N	N
131	20241106	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-30	5	-0.21	20172240	1417	75.33	14250	14280	14210	18590	10010	14300	14235.88	2.09	-23	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	1	N	N
132	20241106	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	14220	-80	5	-0.56	12346240	867	46.09	14250	14280	14210	18590	10010	14300	14240.18	2.09	6	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	N	004080	500	67 억	198382	N	N	1	N	N
133	20241106	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-70	5	-0.49	9487610	666	35.41	14250	14280	14210	18590	10010	14300	14245.66	2.09	6	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1352	14.64	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	N	004080	500	67 억	198382	N	N	1	N	N
134	20241106	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	8917210	626	33.28	14250	14280	14210	18590	10010	14300	14244.74	2.09	6	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198382	N	N	1	N	N
135	20241106	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-40	5	-0.28	342010	24	1.28	14250	14260	14250	18590	10010	14300	14250.42	2.09	11	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198382	N	N	1	N	N
136	20241106	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-50	5	-0.35	270750	19	1.01	14250	14250	14250	18590	10010	14300	14250.00	2.09	11	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198382	N	N	1	N	N
137	20241106	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198382	N	N	1	N	N
138	20241105	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	10	2	0.07	26842260	1881	367.38	14280	14300	14200	18570	10010	14290	14270.21	2.09	20	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1359	14.71	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198382	N	N	1	N	N
139	20241105	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-10	5	-0.07	11684150	820	160.16	14280	14280	14200	18570	10010	14290	14248.96	2.09	1	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198382	N	N	0	N	N
140	20241105	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-20	5	-0.14	8815870	619	120.90	14280	14280	14200	18570	10010	14290	14242.12	2.09	0	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
141	20241105	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-20	5	-0.14	7645730	537	104.88	14280	14280	14200	18570	10010	14290	14237.86	2.09	0	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
142	20241105	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-20	5	-0.14	7645730	537	104.88	14280	14280	14200	18570	10010	14290	14237.86	2.09	0	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
143	20241105	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-20	5	-0.14	7545840	530	103.52	14280	14280	14200	18570	10010	14290	14237.43	2.09	0	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198382	N	N	0	N	N
144	20241105	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-40	5	-0.28	5978190	420	82.03	14280	14280	14200	18570	10010	14290	14233.79	2.09	0	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	N	004080	500	67 억	198382	N	N	0	N	N
145	20241105	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	14316	14302	14276	14262	14236	14310	14270	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198382	N	N	0	N	N
146	20241104	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-10	5	-0.07	7311260	512	86.49	14280	14290	14250	18590	10010	14300	14279.80	2.09	45	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198387	N	N	0	N	N
147	20241104	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	1427730	100	16.89	14280	14280	14250	18590	10010	14300	14277.30	2.09	31	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198387	N	N	0	N	N
148	20241104	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-40	5	-0.28	628100	44	7.43	14280	14280	14250	18590	10010	14300	14275.00	2.09	25	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	N	004080	500	67 억	198387	N	N	0	N	N
149	20241104	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	499610	35	5.91	14280	14280	14250	18590	10010	14300	14274.57	2.09	19	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198387	N	N	0	N	N
150	20241104	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	456770	32	5.41	14280	14280	14250	18590	10010	14300	14274.06	2.09	16	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198387	N	N	0	N	N
151	20241104	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-30	5	-0.21	285560	20	3.38	14280	14280	14270	18590	10010	14300	14278.00	2.09	8	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198387	N	N	0	N	N
152	20241104	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-20	5	-0.14	85680	6	1.01	14280	14280	14280	18590	10010	14300	14280.00	2.09	6	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198387	N	N	0	N	N
153	20241104	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198387	N	N	0	N	N
154	20241101	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	-10	5	-0.07	8457760	592	34.00	14240	14300	14240	18600	10020	14310	14286.76	2.09	6	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198387	N	N	0	N	N
155	20241101	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	-40	5	-0.28	384750	27	1.55	14240	14280	14240	18600	10020	14310	14250.00	2.09	6	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198387	N	N	0	N	N
156	20241101	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-70	5	-0.49	356240	25	1.44	14240	14280	14240	18600	10020	14310	14249.60	2.09	6	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198387	N	N	0	N	N
157	20241101	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-70	5	-0.49	356240	25	1.44	14240	14280	14240	18600	10020	14310	14249.60	2.09	6	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	198387	N	N	0	N	N
158	20241101	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-30	5	-0.21	213760	15	0.86	14240	14280	14240	18600	10020	14310	14250.67	2.09	0	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198387	N	N	0	N	N
159	20241101	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-30	5	-0.21	170920	12	0.69	14240	14280	14240	18600	10020	14310	14243.33	2.09	0	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198387	N	N	0	N	N
160	20241101	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	-30	5	-0.21	170920	12	0.69	14240	14280	14240	18600	10020	14310	14243.33	2.09	0	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	N	004080	500	67 억	198387	N	N	0	N	N
161	20241101	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	0	3	0.00	0	0	0.00	0	0	0	18600	10020	14310	0.00	2.09	0	14383	14346	14273	14236	14163	14365	14255	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	16300	-12.21	20240426	13430	6.55	20240716	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198387	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History