KissMeData/013000/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

65 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160318	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	20	2	1.67	92267347	75532	561.16	1212	1313	1155	1560	840	1200	1221.57	0.39	57	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	350	13.71	0.72	12	0.26	89.00	1687.00	1700	20240319	-28.24	1105	20240806	10.41	1700	-28.24	20240319	1105	10.41	20240806	1700	-28.24	20240319	1105	10.41	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
3	20241129	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	15	2	1.25	89376367	73146	543.43	1212	1313	1155	1560	840	1200	1221.89	0.39	-96	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	349	13.65	0.72	12	0.25	89.00	1687.00	1700	20240319	-28.53	1105	20240806	9.95	1700	-28.53	20240319	1105	9.95	20240806	1700	-28.53	20240319	1105	9.95	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
4	20241129	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	21	2	1.75	88080235	72077	535.49	1212	1313	1155	1560	840	1200	1222.03	0.39	-157	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	350	13.72	0.72	12	0.25	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
5	20241129	130321	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	26	2	2.17	52633968	42762	317.70	1212	1313	1155	1560	840	1200	1230.86	0.39	-48	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	352	13.78	0.73	12	0.15	89.00	1687.00	1700	20240319	-27.88	1105	20240806	10.95	1700	-27.88	20240319	1105	10.95	20240806	1700	-27.88	20240319	1105	10.95	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
6	20241129	120322	57	100.00	KOSPI	유통업	N	N	N	N	N	1200	0	3	0.00	47838473	38775	288.08	1212	1313	1155	1560	840	1200	1233.75	0.39	109	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	344	13.48	0.71	12	0.14	89.00	1687.00	1700	20240319	-29.41	1105	20240806	8.60	1700	-29.41	20240319	1105	8.60	20240806	1700	-29.41	20240319	1105	8.60	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
7	20241129	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	19	2	1.58	7873134	6542	48.60	1212	1252	1191	1560	840	1200	1203.48	0.39	127	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	350	13.70	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.29	1105	20240806	10.32	1700	-28.29	20240319	1105	10.32	20240806	1700	-28.29	20240319	1105	10.32	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
8	20241129	100321	57	100.00	KOSPI	유통업	N	N	N	N	N	1211	11	2	0.92	294113	241	1.79	1212	1252	1200	1560	840	1200	1220.39	0.39	-9	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	348	13.61	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.76	1105	20240806	9.59	1700	-28.76	20240319	1105	9.59	20240806	1700	-28.76	20240319	1105	9.59	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
9	20241129	090321	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	36	2	3.00	36973	30	0.22	1212	1252	1212	1560	840	1200	1232.43	0.39	-9	1278	1238	1219	1179	1160	1229	1170	144	360	500	840	1	1	28705031	355	13.89	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.29	1105	20240806	11.86	1700	-27.29	20240319	1105	11.86	20240806	1700	-27.29	20240319	1105	11.86	20240806	0.06	N	013000	500	143 억	111869	N	N	2	N	N
10	20241128	160318	57	100.00	KOSPI	유통업	N	N	N	N	N	1200	-2	5	-0.17	16291729	13460	58.49	1206	1259	1200	1562	842	1202	1210.38	0.39	-154	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	344	13.48	0.71	12	0.05	89.00	1687.00	1700	20240319	-29.41	1105	20240806	8.60	1700	-29.41	20240319	1105	8.60	20240806	1700	-29.41	20240319	1105	8.60	20240806	0.06	N	013000	500	143 억	112023	N	N	2	N	N
11	20241128	150324	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	13	2	1.08	15379007	12700	55.19	1206	1259	1200	1562	842	1202	1210.95	0.39	-70	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	349	13.65	0.72	12	0.04	89.00	1687.00	1700	20240319	-28.53	1105	20240806	9.95	1700	-28.53	20240319	1105	9.95	20240806	1700	-28.53	20240319	1105	9.95	20240806	0.06	N	013000	500	143 억	112023	N	N	0	N	N
12	20241128	140325	57	100.00	KOSPI	유통업	N	N	N	N	N	1205	3	2	0.25	3194794	2642	11.48	1206	1259	1200	1562	842	1202	1209.23	0.39	-67	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	346	13.54	0.71	12	0.01	89.00	1687.00	1700	20240319	-29.12	1105	20240806	9.05	1700	-29.12	20240319	1105	9.05	20240806	1700	-29.12	20240319	1105	9.05	20240806	0.06	N	013000	500	143 억	112023	N	N	0	N	N
13	20241128	130321	57	100.00	KOSPI	유통업	N	N	N	N	N	1205	3	2	0.25	1395668	1144	4.97	1206	1259	1200	1562	842	1202	1219.99	0.39	-67	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	346	13.54	0.71	12	0.00	89.00	1687.00	1700	20240319	-29.12	1105	20240806	9.05	1700	-29.12	20240319	1105	9.05	20240806	1700	-29.12	20240319	1105	9.05	20240806	0.06	N	013000	500	143 억	112023	N	N	0	N	N
14	20241128	120322	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	16	2	1.33	948160	773	3.36	1206	1259	1200	1562	842	1202	1226.60	0.39	-66	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	350	13.69	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.35	1105	20240806	10.23	1700	-28.35	20240319	1105	10.23	20240806	1700	-28.35	20240319	1105	10.23	20240806	0.06	N	013000	500	143 억	112023	N	N	0	N	N
15	20241128	110327	57	100.00	KOSPI	유통업	N	N	N	N	N	1217	15	2	1.25	822756	670	2.91	1206	1259	1200	1562	842	1202	1227.99	0.39	-66	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	349	13.67	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.41	1105	20240806	10.14	1700	-28.41	20240319	1105	10.14	20240806	1700	-28.41	20240319	1105	10.14	20240806	0.06	N	013000	500	143 억	112023	N	N	0	N	N
16	20241128	100323	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	16	2	1.33	553849	449	1.95	1206	1259	1200	1562	842	1202	1233.52	0.39	-5	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	350	13.69	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.35	1105	20240806	10.23	1700	-28.35	20240319	1105	10.23	20240806	1700	-28.35	20240319	1105	10.23	20240806	0.06	N	013000	500	143 억	112023	N	N	0	N	N
17	20241128	090321	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	57	2	4.74	155782	128	0.56	1206	1259	1200	1562	842	1202	1217.05	0.39	11	1270	1236	1219	1185	1168	1227	1176	144	360	500	840	1	1	28705031	361	14.15	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.94	1105	20240806	13.94	1700	-25.94	20240319	1105	13.94	20240806	1700	-25.94	20240319	1105	13.94	20240806	0.06	N	013000	500	143 억	112023	N	N	0	N	N
18	20241127	160315	57	100.00	KOSPI	유통업	N	N	N	N	N	1202	-18	5	-1.48	27811851	23011	135.80	1232	1253	1202	1586	854	1220	1208.63	0.35	1398	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	345	13.51	0.71	12	0.08	89.00	1687.00	1700	20240319	-29.29	1105	20240806	8.78	1700	-29.29	20240319	1105	8.78	20240806	1700	-29.29	20240319	1105	8.78	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
19	20241127	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	-5	5	-0.41	23586821	19496	115.05	1232	1253	1202	1586	854	1220	1209.83	0.35	2370	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	349	13.65	0.72	12	0.07	89.00	1687.00	1700	20240319	-28.53	1105	20240806	9.95	1700	-28.53	20240319	1105	9.95	20240806	1700	-28.53	20240319	1105	9.95	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
20	20241127	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	1206	-14	5	-1.15	15940477	13150	77.60	1232	1253	1205	1586	854	1220	1212.20	0.35	1739	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	346	13.55	0.71	12	0.05	89.00	1687.00	1700	20240319	-29.06	1105	20240806	9.14	1700	-29.06	20240319	1105	9.14	20240806	1700	-29.06	20240319	1105	9.14	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
21	20241127	130316	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	-2	5	-0.16	8139145	6683	39.44	1232	1253	1212	1586	854	1220	1217.89	0.35	-88	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	350	13.69	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.35	1105	20240806	10.23	1700	-28.35	20240319	1105	10.23	20240806	1700	-28.35	20240319	1105	10.23	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
22	20241127	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	-2	5	-0.16	6088635	4994	29.47	1232	1253	1212	1586	854	1220	1219.19	0.35	-88	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	350	13.69	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.35	1105	20240806	10.23	1700	-28.35	20240319	1105	10.23	20240806	1700	-28.35	20240319	1105	10.23	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
23	20241127	110320	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	0	3	0.00	2945339	2401	14.17	1232	1253	1212	1586	854	1220	1226.71	0.35	27	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	350	13.71	0.72	12	0.01	89.00	1687.00	1700	20240319	-28.24	1105	20240806	10.41	1700	-28.24	20240319	1105	10.41	20240806	1700	-28.24	20240319	1105	10.41	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
24	20241127	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	20	2	1.64	1062076	858	5.06	1232	1253	1225	1586	854	1220	1237.85	0.35	2	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	356	13.93	0.74	12	0.00	89.00	1687.00	1700	20240319	-27.06	1105	20240806	12.22	1700	-27.06	20240319	1105	12.22	20240806	1700	-27.06	20240319	1105	12.22	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
25	20241127	090318	57	100.00	KOSPI	유통업	N	N	N	N	N	1253	33	2	2.70	78115	63	0.37	1232	1253	1232	1586	854	1220	1239.92	0.35	0	1290	1254	1237	1201	1184	1246	1193	144	366	500	850	1	1	28705031	360	14.08	0.74	12	0.00	89.00	1687.00	1700	20240319	-26.29	1105	20240806	13.39	1700	-26.29	20240319	1105	13.39	20240806	1700	-26.29	20240319	1105	13.39	20240806	0.06	N	013000	500	143 억	100625	N	N	6	N	N
26	20241126	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-14	5	-1.13	21132628	16945	51.87	1234	1273	1220	1604	864	1234	1247.13	0.35	58	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	350	13.71	0.72	12	0.06	89.00	1687.00	1700	20240319	-28.24	1105	20240806	10.41	1700	-28.24	20240319	1105	10.41	20240806	1700	-28.24	20240319	1105	10.41	20240806	0.06	N	013000	500	143 억	100561	N	N	6	N	N
27	20241126	150317	57	100.00	KOSPI	유통업	N	N	N	N	N	1246	12	2	0.97	20530548	16452	50.36	1234	1273	1229	1604	864	1234	1247.91	0.35	125	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	358	14.00	0.74	12	0.06	89.00	1687.00	1700	20240319	-26.71	1105	20240806	12.76	1700	-26.71	20240319	1105	12.76	20240806	1700	-26.71	20240319	1105	12.76	20240806	0.06	N	013000	500	143 억	100561	N	N	0	N	N
28	20241126	140316	57	100.00	KOSPI	유통업	N	N	N	N	N	1246	12	2	0.97	20530548	16452	50.36	1234	1273	1229	1604	864	1234	1247.91	0.35	125	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	358	14.00	0.74	12	0.06	89.00	1687.00	1700	20240319	-26.71	1105	20240806	12.76	1700	-26.71	20240319	1105	12.76	20240806	1700	-26.71	20240319	1105	12.76	20240806	0.06	N	013000	500	143 억	100561	N	N	0	N	N
29	20241126	130316	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-4	5	-0.32	16498591	13179	40.34	1234	1273	1229	1604	864	1234	1251.88	0.35	125	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	353	13.82	0.73	12	0.05	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.06	N	013000	500	143 억	100561	N	N	0	N	N
30	20241126	120319	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	26	2	2.11	11484524	9113	27.89	1234	1273	1234	1604	864	1234	1260.24	0.35	-126	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	362	14.16	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.88	1105	20240806	14.03	1700	-25.88	20240319	1105	14.03	20240806	1700	-25.88	20240319	1105	14.03	20240806	0.06	N	013000	500	143 억	100561	N	N	0	N	N
31	20241126	110322	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	24	2	1.94	11463236	9096	27.84	1234	1273	1234	1604	864	1234	1260.25	0.35	-126	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	361	14.13	0.75	12	0.03	89.00	1687.00	1700	20240319	-26.00	1105	20240806	13.85	1700	-26.00	20240319	1105	13.85	20240806	1700	-26.00	20240319	1105	13.85	20240806	0.06	N	013000	500	143 억	100561	N	N	0	N	N
32	20241126	100320	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	24	2	1.94	9714304	7693	23.55	1234	1273	1234	1604	864	1234	1262.75	0.35	-123	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	361	14.13	0.75	12	0.03	89.00	1687.00	1700	20240319	-26.00	1105	20240806	13.85	1700	-26.00	20240319	1105	13.85	20240806	1700	-26.00	20240319	1105	13.85	20240806	0.06	N	013000	500	143 억	100561	N	N	0	N	N
33	20241126	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	1273	39	2	3.16	85953	68	0.21	1234	1273	1234	1604	864	1234	1264.01	0.35	-6	1300	1266	1231	1197	1162	1284	1215	144	370	500	860	1	1	28705031	365	14.30	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.12	1105	20240806	15.20	1700	-25.12	20240319	1105	15.20	20240806	1700	-25.12	20240319	1105	15.20	20240806	0.06	N	013000	500	143 억	100561	N	N	0	N	N
34	20241125	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	14	2	1.15	39329767	32169	50.11	1213	1265	1196	1586	854	1220	1222.60	0.35	-477	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	354	13.87	0.73	12	0.11	89.00	1687.00	1700	20240319	-27.41	1105	20240806	11.67	1700	-27.41	20240319	1105	11.67	20240806	1700	-27.41	20240319	1105	11.67	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
35	20241125	150317	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	11	2	0.90	37231125	30466	47.45	1213	1265	1196	1586	854	1220	1222.06	0.35	419	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	353	13.83	0.73	12	0.11	89.00	1687.00	1700	20240319	-27.59	1105	20240806	11.40	1700	-27.59	20240319	1105	11.40	20240806	1700	-27.59	20240319	1105	11.40	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
36	20241125	140316	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	-2	5	-0.16	36987579	30268	47.15	1213	1265	1196	1586	854	1220	1222.01	0.35	401	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	350	13.69	0.72	12	0.11	89.00	1687.00	1700	20240319	-28.35	1105	20240806	10.23	1700	-28.35	20240319	1105	10.23	20240806	1700	-28.35	20240319	1105	10.23	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
37	20241125	130315	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	10	2	0.82	23830377	19469	30.33	1213	1265	1196	1586	854	1220	1224.03	0.35	-67	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	353	13.82	0.73	12	0.07	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
38	20241125	120316	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	23	2	1.89	19005510	15551	24.22	1213	1265	1196	1586	854	1220	1222.15	0.35	-67	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	357	13.97	0.74	12	0.05	89.00	1687.00	1700	20240319	-26.88	1105	20240806	12.49	1700	-26.88	20240319	1105	12.49	20240806	1700	-26.88	20240319	1105	12.49	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
39	20241125	110315	57	100.00	KOSPI	유통업	N	N	N	N	N	1239	19	2	1.56	17600387	14423	22.47	1213	1265	1196	1586	854	1220	1220.30	0.35	-61	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	356	13.92	0.73	12	0.05	89.00	1687.00	1700	20240319	-27.12	1105	20240806	12.13	1700	-27.12	20240319	1105	12.13	20240806	1700	-27.12	20240319	1105	12.13	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
40	20241125	100312	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	8	2	0.66	11792124	9724	15.15	1213	1228	1196	1586	854	1220	1212.64	0.35	32	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	352	13.80	0.73	12	0.03	89.00	1687.00	1700	20240319	-27.76	1105	20240806	11.13	1700	-27.76	20240319	1105	11.13	20240806	1700	-27.76	20240319	1105	11.13	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
41	20241125	090311	57	100.00	KOSPI	유통업	N	N	N	N	N	1213	-7	5	-0.57	67093	55	0.09	1213	1213	1213	1586	854	1220	1213.00	0.35	0	1241	1230	1215	1204	1189	1223	1197	144	366	500	850	1	1	28705031	348	13.63	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.65	1105	20240806	9.77	1700	-28.65	20240319	1105	9.77	20240806	1700	-28.65	20240319	1105	9.77	20240806	0.06	N	013000	500	143 억	101038	N	N	1	N	N
42	20241122	160302	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-7	5	-0.57	77686437	64200	867.92	1222	1226	1200	1595	859	1227	1210.07	0.35	-156	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	350	13.71	0.72	12	0.22	89.00	1687.00	1700	20240319	-28.24	1105	20240806	10.41	1700	-28.24	20240319	1105	10.41	20240806	1700	-28.24	20240319	1105	10.41	20240806	0.05	N	013000	500	143 억	101213	N	N	1	N	N
43	20241122	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	-1	5	-0.08	74515543	61601	832.78	1222	1226	1200	1595	859	1227	1209.65	0.35	-165	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	352	13.78	0.73	12	0.21	89.00	1687.00	1700	20240319	-27.88	1105	20240806	10.95	1700	-27.88	20240319	1105	10.95	20240806	1700	-27.88	20240319	1105	10.95	20240806	0.05	N	013000	500	143 억	101213	N	N	0	N	N
44	20241122	140304	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	-8	5	-0.65	53211657	44125	596.53	1222	1222	1200	1595	859	1227	1205.93	0.35	467	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	350	13.70	0.72	12	0.15	89.00	1687.00	1700	20240319	-28.29	1105	20240806	10.32	1700	-28.29	20240319	1105	10.32	20240806	1700	-28.29	20240319	1105	10.32	20240806	0.05	N	013000	500	143 억	101213	N	N	0	N	N
45	20241122	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	1200	-27	5	-2.20	51394671	42611	576.06	1222	1222	1200	1595	859	1227	1206.14	0.35	347	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	344	13.48	0.71	12	0.15	89.00	1687.00	1700	20240319	-29.41	1105	20240806	8.60	1700	-29.41	20240319	1105	8.60	20240806	1700	-29.41	20240319	1105	8.60	20240806	0.05	N	013000	500	143 억	101213	N	N	0	N	N
46	20241122	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	1212	-15	5	-1.22	45338464	37574	507.96	1222	1222	1200	1595	859	1227	1206.64	0.35	347	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	348	13.62	0.72	12	0.13	89.00	1687.00	1700	20240319	-28.71	1105	20240806	9.68	1700	-28.71	20240319	1105	9.68	20240806	1700	-28.71	20240319	1105	9.68	20240806	0.05	N	013000	500	143 억	101213	N	N	0	N	N
47	20241122	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	-17	5	-1.39	44845440	37168	502.47	1222	1222	1200	1595	859	1227	1206.56	0.35	416	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	347	13.60	0.72	12	0.13	89.00	1687.00	1700	20240319	-28.82	1105	20240806	9.50	1700	-28.82	20240319	1105	9.50	20240806	1700	-28.82	20240319	1105	9.50	20240806	0.05	N	013000	500	143 억	101213	N	N	0	N	N
48	20241122	100307	57	100.00	KOSPI	유통업	N	N	N	N	N	1205	-22	5	-1.79	30332718	25173	340.31	1222	1222	1200	1595	859	1227	1204.97	0.35	422	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	346	13.54	0.71	12	0.09	89.00	1687.00	1700	20240319	-29.12	1105	20240806	9.05	1700	-29.12	20240319	1105	9.05	20240806	1700	-29.12	20240319	1105	9.05	20240806	0.05	N	013000	500	143 억	101213	N	N	0	N	N
49	20241122	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	1213	-14	5	-1.14	617518	509	6.88	1222	1222	1213	1595	859	1227	1213.20	0.35	439	1250	1238	1224	1212	1198	1240	1214	144	368	500	850	1	1	28705031	348	13.63	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.65	1105	20240806	9.77	1700	-28.65	20240319	1105	9.77	20240806	1700	-28.65	20240319	1105	9.77	20240806	0.05	N	013000	500	143 억	101213	N	N	0	N	N
50	20241121	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	0	3	0.00	9125989	7397	13.61	1227	1236	1210	1595	859	1227	1233.74	0.35	-381	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	352	13.79	0.73	12	0.03	89.00	1687.00	1700	20240319	-27.82	1105	20240806	11.04	1700	-27.82	20240319	1105	11.04	20240806	1700	-27.82	20240319	1105	11.04	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
51	20241121	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	0	3	0.00	8531876	6913	12.72	1227	1236	1210	1595	859	1227	1234.18	0.35	-331	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	352	13.79	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.82	1105	20240806	11.04	1700	-27.82	20240319	1105	11.04	20240806	1700	-27.82	20240319	1105	11.04	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
52	20241121	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	5	2	0.41	8183142	6629	12.20	1227	1236	1210	1595	859	1227	1234.45	0.35	-331	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	354	13.84	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.53	1105	20240806	11.49	1700	-27.53	20240319	1105	11.49	20240806	1700	-27.53	20240319	1105	11.49	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
53	20241121	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	1233	6	2	0.49	8120267	6578	12.10	1227	1236	1210	1595	859	1227	1234.46	0.35	-331	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	354	13.85	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.47	1105	20240806	11.58	1700	-27.47	20240319	1105	11.58	20240806	1700	-27.47	20240319	1105	11.58	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
54	20241121	120305	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	7	2	0.57	8012700	6490	11.94	1227	1236	1210	1595	859	1227	1234.62	0.35	-371	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	354	13.87	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.41	1105	20240806	11.67	1700	-27.41	20240319	1105	11.67	20240806	1700	-27.41	20240319	1105	11.67	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
55	20241121	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	8	2	0.65	7951000	6440	11.85	1227	1236	1210	1595	859	1227	1234.63	0.35	-371	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	355	13.88	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.35	1105	20240806	11.76	1700	-27.35	20240319	1105	11.76	20240806	1700	-27.35	20240319	1105	11.76	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
56	20241121	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	8	2	0.65	7617981	6168	11.35	1227	1236	1227	1595	859	1227	1235.08	0.35	-370	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	355	13.88	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.35	1105	20240806	11.76	1700	-27.35	20240319	1105	11.76	20240806	1700	-27.35	20240319	1105	11.76	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
57	20241121	090304	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	9	2	0.73	83467	68	0.13	1227	1236	1227	1595	859	1227	1227.46	0.35	-37	1281	1253	1220	1192	1159	1268	1207	144	368	500	850	1	1	28705031	355	13.89	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.29	1105	20240806	11.86	1700	-27.29	20240319	1105	11.86	20240806	1700	-27.29	20240319	1105	11.86	20240806	0.05	N	013000	500	143 억	101594	N	N	2	N	N
58	20241120	160303	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	28	2	2.34	65319666	54345	145.52	1200	1248	1187	1558	840	1199	1201.94	0.35	532	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	352	13.79	0.73	12	0.19	89.00	1687.00	1700	20240319	-27.82	1105	20240806	11.04	1700	-27.82	20240319	1105	11.04	20240806	1700	-27.82	20240319	1105	11.04	20240806	0.05	N	013000	500	143 억	101062	N	N	2	N	N
59	20241120	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	23	2	1.92	63991950	53259	142.61	1200	1248	1187	1558	840	1199	1201.52	0.35	756	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	351	13.73	0.72	12	0.19	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.05	N	013000	500	143 억	101062	N	N	0	N	N
60	20241120	140307	57	100.00	KOSPI	유통업	N	N	N	N	N	1188	-11	5	-0.92	52968903	44111	118.11	1200	1248	1187	1558	840	1199	1200.81	0.35	2666	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	341	13.35	0.70	12	0.15	89.00	1687.00	1700	20240319	-30.12	1105	20240806	7.51	1700	-30.12	20240319	1105	7.51	20240806	1700	-30.12	20240319	1105	7.51	20240806	0.05	N	013000	500	143 억	101062	N	N	0	N	N
61	20241120	130308	57	100.00	KOSPI	유통업	N	N	N	N	N	1211	12	2	1.00	42249948	35102	93.99	1200	1248	1188	1558	840	1199	1203.63	0.35	1059	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	348	13.61	0.72	12	0.12	89.00	1687.00	1700	20240319	-28.76	1105	20240806	9.59	1700	-28.76	20240319	1105	9.59	20240806	1700	-28.76	20240319	1105	9.59	20240806	0.05	N	013000	500	143 억	101062	N	N	0	N	N
62	20241120	120309	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	11	2	0.92	39804161	33064	88.53	1200	1248	1188	1558	840	1199	1203.85	0.35	881	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	347	13.60	0.72	12	0.12	89.00	1687.00	1700	20240319	-28.82	1105	20240806	9.50	1700	-28.82	20240319	1105	9.50	20240806	1700	-28.82	20240319	1105	9.50	20240806	0.05	N	013000	500	143 억	101062	N	N	0	N	N
63	20241120	110307	57	100.00	KOSPI	유통업	N	N	N	N	N	1213	14	2	1.17	30241151	25108	67.23	1200	1248	1188	1558	840	1199	1204.44	0.35	266	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	348	13.63	0.72	12	0.09	89.00	1687.00	1700	20240319	-28.65	1105	20240806	9.77	1700	-28.65	20240319	1105	9.77	20240806	1700	-28.65	20240319	1105	9.77	20240806	0.05	N	013000	500	143 억	101062	N	N	0	N	N
64	20241120	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	19	2	1.58	4566206	3710	9.93	1200	1248	1200	1558	840	1199	1230.78	0.35	266	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	350	13.69	0.72	12	0.01	89.00	1687.00	1700	20240319	-28.35	1105	20240806	10.23	1700	-28.35	20240319	1105	10.23	20240806	1700	-28.35	20240319	1105	10.23	20240806	0.05	N	013000	500	143 억	101062	N	N	0	N	N
65	20241120	090306	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	42	2	3.50	39241	32	0.09	1200	1241	1200	1558	840	1199	1226.28	0.35	0	1234	1216	1202	1184	1170	1225	1193	144	359	500	830	1	1	28705031	356	13.94	0.74	12	0.00	89.00	1687.00	1700	20240319	-27.00	1105	20240806	12.31	1700	-27.00	20240319	1105	12.31	20240806	1700	-27.00	20240319	1105	12.31	20240806	0.05	N	013000	500	143 억	101062	N	N	0	N	N
66	20241119	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	1199	-5	5	-0.42	44937650	37346	231.16	1191	1220	1188	1565	843	1204	1203.28	0.35	816	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	344	13.47	0.71	12	0.13	89.00	1687.00	1700	20240319	-29.47	1105	20240806	8.51	1700	-29.47	20240319	1105	8.51	20240806	1700	-29.47	20240319	1105	8.51	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
67	20241119	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	1209	5	2	0.42	43871467	36462	225.69	1191	1220	1188	1565	843	1204	1203.21	0.35	1125	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	347	13.58	0.72	12	0.13	89.00	1687.00	1700	20240319	-28.88	1105	20240806	9.41	1700	-28.88	20240319	1105	9.41	20240806	1700	-28.88	20240319	1105	9.41	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
68	20241119	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	1205	1	2	0.08	38975116	32373	200.38	1191	1220	1188	1565	843	1204	1203.94	0.35	1598	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	346	13.54	0.71	12	0.11	89.00	1687.00	1700	20240319	-29.12	1105	20240806	9.05	1700	-29.12	20240319	1105	9.05	20240806	1700	-29.12	20240319	1105	9.05	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
69	20241119	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1208	4	2	0.33	32969259	27370	169.41	1191	1220	1188	1565	843	1204	1204.58	0.35	91	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	347	13.57	0.72	12	0.10	89.00	1687.00	1700	20240319	-28.94	1105	20240806	9.32	1700	-28.94	20240319	1105	9.32	20240806	1700	-28.94	20240319	1105	9.32	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
70	20241119	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1209	5	2	0.42	14925171	12335	76.35	1191	1220	1188	1565	843	1204	1209.99	0.35	125	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	347	13.58	0.72	12	0.04	89.00	1687.00	1700	20240319	-28.88	1105	20240806	9.41	1700	-28.88	20240319	1105	9.41	20240806	1700	-28.88	20240319	1105	9.41	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
71	20241119	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1217	13	2	1.08	10084217	8315	51.47	1191	1220	1188	1565	843	1204	1212.77	0.35	-395	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	349	13.67	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.41	1105	20240806	10.14	1700	-28.41	20240319	1105	10.14	20240806	1700	-28.41	20240319	1105	10.14	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
72	20241119	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	1217	13	2	1.08	7135027	5881	36.40	1191	1220	1188	1565	843	1204	1213.23	0.35	-366	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	349	13.67	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.41	1105	20240806	10.14	1700	-28.41	20240319	1105	10.14	20240806	1700	-28.41	20240319	1105	10.14	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
73	20241119	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	1204	0	3	0.00	120317	101	0.63	1191	1204	1191	1565	843	1204	1191.26	0.35	20	1259	1231	1176	1148	1093	1245	1162	144	361	500	840	1	1	28705031	346	13.53	0.71	12	0.00	89.00	1687.00	1700	20240319	-29.18	1105	20240806	8.96	1700	-29.18	20240319	1105	8.96	20240806	1700	-29.18	20240319	1105	8.96	20240806	0.05	N	013000	500	143 억	100213	N	N	0	N	N
74	20241118	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	1204	30	2	2.56	19159047	16153	96.64	1170	1204	1121	1526	822	1174	1186.10	0.35	-7	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	346	13.53	0.71	12	0.06	89.00	1687.00	1700	20240319	-29.18	1105	20240806	8.96	1700	-29.18	20240319	1105	8.96	20240806	1700	-29.18	20240319	1105	8.96	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
75	20241118	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	1203	29	2	2.47	18254851	15402	92.15	1170	1204	1121	1526	822	1174	1185.23	0.35	10	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	345	13.52	0.71	12	0.05	89.00	1687.00	1700	20240319	-29.24	1105	20240806	8.87	1700	-29.24	20240319	1105	8.87	20240806	1700	-29.24	20240319	1105	8.87	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
76	20241118	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	1193	19	2	1.62	18198319	15355	91.87	1170	1204	1121	1526	822	1174	1185.17	0.35	8	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	342	13.40	0.71	12	0.05	89.00	1687.00	1700	20240319	-29.82	1105	20240806	7.96	1700	-29.82	20240319	1105	7.96	20240806	1700	-29.82	20240319	1105	7.96	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
77	20241118	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	1197	23	2	1.96	13194580	11173	66.85	1170	1197	1121	1526	822	1174	1180.93	0.35	8	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	344	13.45	0.71	12	0.04	89.00	1687.00	1700	20240319	-29.59	1105	20240806	8.33	1700	-29.59	20240319	1105	8.33	20240806	1700	-29.59	20240319	1105	8.33	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
78	20241118	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	1189	15	2	1.28	10892233	9240	55.28	1170	1197	1121	1526	822	1174	1178.81	0.35	-42	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	341	13.36	0.70	12	0.03	89.00	1687.00	1700	20240319	-30.06	1105	20240806	7.60	1700	-30.06	20240319	1105	7.60	20240806	1700	-30.06	20240319	1105	7.60	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
79	20241118	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	1189	15	2	1.28	7985995	6780	40.56	1170	1197	1121	1526	822	1174	1177.88	0.35	96	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	341	13.36	0.70	12	0.02	89.00	1687.00	1700	20240319	-30.06	1105	20240806	7.60	1700	-30.06	20240319	1105	7.60	20240806	1700	-30.06	20240319	1105	7.60	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
80	20241118	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	6	2	0.51	4528750	3866	23.13	1170	1197	1121	1526	822	1174	1171.43	0.35	1	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	339	13.26	0.70	12	0.01	89.00	1687.00	1700	20240319	-30.59	1105	20240806	6.79	1700	-30.59	20240319	1105	6.79	20240806	1700	-30.59	20240319	1105	6.79	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
81	20241118	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	1170	-4	5	-0.34	182520	156	0.93	1170	1170	1170	1526	822	1174	1170.00	0.35	0	1254	1214	1172	1132	1090	1234	1152	144	352	500	820	1	1	28705031	336	13.15	0.69	12	0.00	89.00	1687.00	1700	20240319	-31.18	1105	20240806	5.88	1700	-31.18	20240319	1105	5.88	20240806	1700	-31.18	20240319	1105	5.88	20240806	0.05	N	013000	500	143 억	100277	N	N	0	N	N
82	20241115	160302	57	100.00	KOSPI	유통업	N	N	N	N	N	1174	23	2	2.00	19279783	16714	69.94	1145	1212	1130	1496	806	1151	1153.51	0.35	423	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	337	13.19	0.70	12	0.06	89.00	1687.00	1700	20240319	-30.94	1105	20240806	6.24	1700	-30.94	20240319	1105	6.24	20240806	1700	-30.94	20240319	1105	6.24	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
83	20241115	150309	57	100.00	KOSPI	유통업	N	N	N	N	N	1165	14	2	1.22	17361515	15070	63.06	1145	1212	1130	1496	806	1151	1152.06	0.35	197	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	334	13.09	0.69	12	0.05	89.00	1687.00	1700	20240319	-31.47	1105	20240806	5.43	1700	-31.47	20240319	1105	5.43	20240806	1700	-31.47	20240319	1105	5.43	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
84	20241115	140307	57	100.00	KOSPI	유통업	N	N	N	N	N	1164	13	2	1.13	13569096	11794	49.36	1145	1212	1130	1496	806	1151	1150.51	0.35	37	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	334	13.08	0.69	12	0.04	89.00	1687.00	1700	20240319	-31.53	1105	20240806	5.34	1700	-31.53	20240319	1105	5.34	20240806	1700	-31.53	20240319	1105	5.34	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
85	20241115	130307	57	100.00	KOSPI	유통업	N	N	N	N	N	1160	9	2	0.78	10272713	8911	37.29	1145	1212	1130	1496	806	1151	1152.81	0.35	43	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	333	13.03	0.69	12	0.03	89.00	1687.00	1700	20240319	-31.76	1105	20240806	4.98	1700	-31.76	20240319	1105	4.98	20240806	1700	-31.76	20240319	1105	4.98	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
86	20241115	120306	57	100.00	KOSPI	유통업	N	N	N	N	N	1164	13	2	1.13	8367181	7273	30.44	1145	1212	1130	1496	806	1151	1150.44	0.35	-86	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	334	13.08	0.69	12	0.03	89.00	1687.00	1700	20240319	-31.53	1105	20240806	5.34	1700	-31.53	20240319	1105	5.34	20240806	1700	-31.53	20240319	1105	5.34	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
87	20241115	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	1165	14	2	1.22	8025885	6979	29.21	1145	1212	1130	1496	806	1151	1150.01	0.35	-107	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	334	13.09	0.69	12	0.02	89.00	1687.00	1700	20240319	-31.47	1105	20240806	5.43	1700	-31.47	20240319	1105	5.43	20240806	1700	-31.47	20240319	1105	5.43	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
88	20241115	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	1161	10	2	0.87	3896658	3367	14.09	1145	1212	1130	1496	806	1151	1157.31	0.35	-111	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	333	13.04	0.69	12	0.01	89.00	1687.00	1700	20240319	-31.71	1105	20240806	5.07	1700	-31.71	20240319	1105	5.07	20240806	1700	-31.71	20240319	1105	5.07	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
89	20241115	090326	57	100.00	KOSPI	유통업	N	N	N	N	N	1145	-6	5	-0.52	943480	824	3.45	1145	1145	1145	1496	806	1151	1145.00	0.35	0	1181	1166	1158	1143	1135	1162	1139	144	345	500	800	1	1	28705031	329	12.87	0.68	12	0.00	89.00	1687.00	1700	20240319	-32.65	1105	20240806	3.62	1700	-32.65	20240319	1105	3.62	20240806	1700	-32.65	20240319	1105	3.62	20240806	0.05	N	013000	500	143 억	99930	N	N	0	N	N
90	20241114	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	1170	-9	5	-0.76	25622256	22032	95.23	1167	1173	1150	1532	826	1179	1162.96	0.35	723	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	336	13.15	0.69	12	0.08	89.00	1687.00	1700	20240319	-31.18	1105	20240806	5.88	1700	-31.18	20240319	1105	5.88	20240806	1700	-31.18	20240319	1105	5.88	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
91	20241114	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	1157	-22	5	-1.87	20896675	17935	77.52	1167	1173	1155	1532	826	1179	1165.13	0.35	755	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	332	13.00	0.69	12	0.06	89.00	1687.00	1700	20240319	-31.94	1105	20240806	4.71	1700	-31.94	20240319	1105	4.71	20240806	1700	-31.94	20240319	1105	4.71	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
92	20241114	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1168	-11	5	-0.93	17639092	15130	65.40	1167	1173	1155	1532	826	1179	1165.84	0.35	677	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	335	13.12	0.69	12	0.05	89.00	1687.00	1700	20240319	-31.29	1105	20240806	5.70	1700	-31.29	20240319	1105	5.70	20240806	1700	-31.29	20240319	1105	5.70	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
93	20241114	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	1173	-6	5	-0.51	17220483	14772	63.85	1167	1173	1155	1532	826	1179	1165.75	0.35	676	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	337	13.18	0.70	12	0.05	89.00	1687.00	1700	20240319	-31.00	1105	20240806	6.15	1700	-31.00	20240319	1105	6.15	20240806	1700	-31.00	20240319	1105	6.15	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
94	20241114	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	1173	-6	5	-0.51	13312595	11440	49.45	1167	1173	1155	1532	826	1179	1163.69	0.35	676	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	337	13.18	0.70	12	0.04	89.00	1687.00	1700	20240319	-31.00	1105	20240806	6.15	1700	-31.00	20240319	1105	6.15	20240806	1700	-31.00	20240319	1105	6.15	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
95	20241114	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	1173	-6	5	-0.51	11810891	10158	43.91	1167	1173	1155	1532	826	1179	1162.72	0.35	676	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	337	13.18	0.70	12	0.04	89.00	1687.00	1700	20240319	-31.00	1105	20240806	6.15	1700	-31.00	20240319	1105	6.15	20240806	1700	-31.00	20240319	1105	6.15	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
96	20241114	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	1167	-12	5	-1.02	715371	613	2.65	1167	1167	1167	1532	826	1179	1167.00	0.35	573	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	335	13.11	0.69	12	0.00	89.00	1687.00	1700	20240319	-31.35	1105	20240806	5.61	1700	-31.35	20240319	1105	5.61	20240806	1700	-31.35	20240319	1105	5.61	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
97	20241114	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	0	3	0.00	0	0	0.00	0	0	0	1532	826	1179	0.00	0.35	0	1223	1200	1160	1137	1097	1212	1149	144	353	500	820	1	1	28705031	338	13.25	0.70	12	0.00	89.00	1687.00	1700	20240319	-30.65	1105	20240806	6.70	1700	-30.65	20240319	1105	6.70	20240806	1700	-30.65	20240319	1105	6.70	20240806	0.05	N	013000	500	143 억	99781	N	N	0	N	N
98	20241112	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	1177	0	3	0.00	35115662	29802	86.43	1177	1194	1160	1530	824	1177	1178.30	0.35	-29	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	338	13.22	0.70	12	0.10	89.00	1687.00	1700	20240319	-30.76	1105	20240806	6.52	1700	-30.76	20240319	1105	6.52	20240806	1700	-30.76	20240319	1105	6.52	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
99	20241112	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1175	-2	5	-0.17	33869873	28736	83.34	1177	1194	1160	1530	824	1177	1178.66	0.35	-29	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	337	13.20	0.70	12	0.10	89.00	1687.00	1700	20240319	-30.88	1105	20240806	6.33	1700	-30.88	20240319	1105	6.33	20240806	1700	-30.88	20240319	1105	6.33	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
100	20241112	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	2	2	0.17	28669770	24255	70.34	1177	1194	1160	1530	824	1177	1182.01	0.35	-29	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	338	13.25	0.70	12	0.08	89.00	1687.00	1700	20240319	-30.65	1105	20240806	6.70	1700	-30.65	20240319	1105	6.70	20240806	1700	-30.65	20240319	1105	6.70	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
101	20241112	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	3	2	0.25	27100498	22925	66.48	1177	1194	1160	1530	824	1177	1182.14	0.35	-29	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	339	13.26	0.70	12	0.08	89.00	1687.00	1700	20240319	-30.59	1105	20240806	6.79	1700	-30.59	20240319	1105	6.79	20240806	1700	-30.59	20240319	1105	6.79	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
102	20241112	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1182	5	2	0.42	22407763	18905	54.83	1177	1194	1175	1530	824	1177	1185.28	0.35	53	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	339	13.28	0.70	12	0.07	89.00	1687.00	1700	20240319	-30.47	1105	20240806	6.97	1700	-30.47	20240319	1105	6.97	20240806	1700	-30.47	20240319	1105	6.97	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
103	20241112	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1183	6	2	0.51	14974709	12589	36.51	1177	1194	1175	1530	824	1177	1189.51	0.35	7	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	340	13.29	0.70	12	0.04	89.00	1687.00	1700	20240319	-30.41	1105	20240806	7.06	1700	-30.41	20240319	1105	7.06	20240806	1700	-30.41	20240319	1105	7.06	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
104	20241112	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1192	15	2	1.27	13746650	11552	33.50	1177	1194	1175	1530	824	1177	1189.98	0.35	-193	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	342	13.39	0.71	12	0.04	89.00	1687.00	1700	20240319	-29.88	1105	20240806	7.87	1700	-29.88	20240319	1105	7.87	20240806	1700	-29.88	20240319	1105	7.87	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
105	20241112	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1176	-1	5	-0.08	1096944	932	2.70	1177	1177	1176	1530	824	1177	1176.98	0.35	-136	1211	1193	1185	1167	1159	1190	1164	144	353	500	820	1	1	28705031	338	13.21	0.70	12	0.00	89.00	1687.00	1700	20240319	-30.82	1105	20240806	6.43	1700	-30.82	20240319	1105	6.43	20240806	1700	-30.82	20240319	1105	6.43	20240806	0.05	N	013000	500	143 억	99941	N	N	0	N	N
106	20241111	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1177	-27	5	-2.24	40748090	34482	295.68	1203	1203	1177	1565	843	1204	1181.73	0.35	147	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	338	13.22	0.70	12	0.12	89.00	1687.00	1700	20240319	-30.76	1105	20240806	6.52	1700	-30.76	20240319	1105	6.52	20240806	1700	-30.76	20240319	1105	6.52	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
107	20241111	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	1182	-22	5	-1.83	38154339	32279	276.79	1203	1203	1177	1565	843	1204	1182.02	0.35	1528	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	339	13.28	0.70	12	0.11	89.00	1687.00	1700	20240319	-30.47	1105	20240806	6.97	1700	-30.47	20240319	1105	6.97	20240806	1700	-30.47	20240319	1105	6.97	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
108	20241111	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	1177	-27	5	-2.24	38111771	32243	276.48	1203	1203	1177	1565	843	1204	1182.02	0.35	1529	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	338	13.22	0.70	12	0.11	89.00	1687.00	1700	20240319	-30.76	1105	20240806	6.52	1700	-30.76	20240319	1105	6.52	20240806	1700	-30.76	20240319	1105	6.52	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
109	20241111	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1187	-17	5	-1.41	37684207	31881	273.38	1203	1203	1177	1565	843	1204	1182.03	0.35	1544	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	341	13.34	0.70	12	0.11	89.00	1687.00	1700	20240319	-30.18	1105	20240806	7.42	1700	-30.18	20240319	1105	7.42	20240806	1700	-30.18	20240319	1105	7.42	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
110	20241111	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	1185	-19	5	-1.58	33099391	28009	240.17	1203	1203	1177	1565	843	1204	1181.74	0.35	1881	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	340	13.31	0.70	12	0.10	89.00	1687.00	1700	20240319	-30.29	1105	20240806	7.24	1700	-30.29	20240319	1105	7.24	20240806	1700	-30.29	20240319	1105	7.24	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
111	20241111	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1193	-11	5	-0.91	20520392	17349	148.77	1203	1203	1180	1565	843	1204	1182.80	0.35	1684	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	342	13.40	0.71	12	0.06	89.00	1687.00	1700	20240319	-29.82	1105	20240806	7.96	1700	-29.82	20240319	1105	7.96	20240806	1700	-29.82	20240319	1105	7.96	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
112	20241111	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1181	-23	5	-1.91	17115444	14466	124.04	1203	1203	1180	1565	843	1204	1183.15	0.35	1598	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	339	13.27	0.70	12	0.05	89.00	1687.00	1700	20240319	-30.53	1105	20240806	6.88	1700	-30.53	20240319	1105	6.88	20240806	1700	-30.53	20240319	1105	6.88	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
113	20241111	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1203	-1	5	-0.08	3609	3	0.03	1203	1203	1203	1565	843	1204	1203.00	0.35	0	1213	1208	1203	1198	1193	1206	1196	144	361	500	840	1	1	28705031	345	13.52	0.71	12	0.00	89.00	1687.00	1700	20240319	-29.24	1105	20240806	8.87	1700	-29.24	20240319	1105	8.87	20240806	1700	-29.24	20240319	1105	8.87	20240806	0.05	N	013000	500	143 억	99770	N	N	7	N	N
114	20241108	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1204	-7	5	-0.58	14028796	11662	27.05	1208	1208	1198	1574	848	1211	1202.95	0.35	-94	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	346	13.53	0.71	12	0.04	89.00	1687.00	1700	20240319	-29.18	1105	20240806	8.96	1700	-29.18	20240319	1105	8.96	20240806	1700	-29.18	20240319	1105	8.96	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
115	20241108	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1206	-5	5	-0.41	13614797	11318	26.25	1208	1208	1198	1574	848	1211	1202.93	0.35	-94	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	346	13.55	0.71	12	0.04	89.00	1687.00	1700	20240319	-29.06	1105	20240806	9.14	1700	-29.06	20240319	1105	9.14	20240806	1700	-29.06	20240319	1105	9.14	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
116	20241108	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	1203	-8	5	-0.66	8835691	7343	17.03	1208	1208	1198	1574	848	1211	1203.28	0.35	-61	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	345	13.52	0.71	12	0.03	89.00	1687.00	1700	20240319	-29.24	1105	20240806	8.87	1700	-29.24	20240319	1105	8.87	20240806	1700	-29.24	20240319	1105	8.87	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
117	20241108	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1203	-8	5	-0.66	5716437	4746	11.01	1208	1208	1198	1574	848	1211	1204.47	0.35	-61	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	345	13.52	0.71	12	0.02	89.00	1687.00	1700	20240319	-29.24	1105	20240806	8.87	1700	-29.24	20240319	1105	8.87	20240806	1700	-29.24	20240319	1105	8.87	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
118	20241108	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1207	-4	5	-0.33	5603206	4652	10.79	1208	1208	1198	1574	848	1211	1204.47	0.35	-61	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	346	13.56	0.72	12	0.02	89.00	1687.00	1700	20240319	-29.00	1105	20240806	9.23	1700	-29.00	20240319	1105	9.23	20240806	1700	-29.00	20240319	1105	9.23	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
119	20241108	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1206	-5	5	-0.41	1911816	1591	3.69	1208	1208	1198	1574	848	1211	1201.64	0.35	-61	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	346	13.55	0.71	12	0.01	89.00	1687.00	1700	20240319	-29.06	1105	20240806	9.14	1700	-29.06	20240319	1105	9.14	20240806	1700	-29.06	20240319	1105	9.14	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
120	20241108	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	1207	-4	5	-0.33	397422	331	0.77	1208	1208	1200	1574	848	1211	1200.67	0.35	0	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	346	13.56	0.72	12	0.00	89.00	1687.00	1700	20240319	-29.00	1105	20240806	9.23	1700	-29.00	20240319	1105	9.23	20240806	1700	-29.00	20240319	1105	9.23	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
121	20241108	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1200	-11	5	-0.91	343280	286	0.66	1208	1208	1200	1574	848	1211	1200.28	0.35	0	1235	1223	1209	1197	1183	1216	1190	144	363	500	840	1	1	28705031	344	13.48	0.71	12	0.00	89.00	1687.00	1700	20240319	-29.41	1105	20240806	8.60	1700	-29.41	20240319	1105	8.60	20240806	1700	-29.41	20240319	1105	8.60	20240806	0.05	N	013000	500	143 억	99864	N	N	7	N	N
122	20241107	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1211	-6	5	-0.49	51817684	43117	645.46	1217	1221	1195	1582	852	1217	1201.79	0.35	-266	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	348	13.61	0.72	12	0.15	89.00	1687.00	1700	20240319	-28.76	1105	20240806	9.59	1700	-28.76	20240319	1105	9.59	20240806	1700	-28.76	20240319	1105	9.59	20240806	0.05	N	013000	500	143 억	100130	N	N	7	N	N
123	20241107	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	1211	-6	5	-0.49	51500530	42855	641.54	1217	1221	1195	1582	852	1217	1201.74	0.35	-130	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	348	13.61	0.72	12	0.15	89.00	1687.00	1700	20240319	-28.76	1105	20240806	9.59	1700	-28.76	20240319	1105	9.59	20240806	1700	-28.76	20240319	1105	9.59	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
124	20241107	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	1212	-5	5	-0.41	45463447	37846	566.56	1217	1221	1195	1582	852	1217	1201.27	0.35	1101	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	348	13.62	0.72	12	0.13	89.00	1687.00	1700	20240319	-28.71	1105	20240806	9.68	1700	-28.71	20240319	1105	9.68	20240806	1700	-28.71	20240319	1105	9.68	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
125	20241107	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	1213	-4	5	-0.33	45402917	37796	565.81	1217	1221	1195	1582	852	1217	1201.26	0.35	1101	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	348	13.63	0.72	12	0.13	89.00	1687.00	1700	20240319	-28.65	1105	20240806	9.77	1700	-28.65	20240319	1105	9.77	20240806	1700	-28.65	20240319	1105	9.77	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
126	20241107	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1214	-3	5	-0.25	28952586	24080	360.48	1217	1221	1195	1582	852	1217	1202.35	0.35	1370	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	348	13.64	0.72	12	0.08	89.00	1687.00	1700	20240319	-28.59	1105	20240806	9.86	1700	-28.59	20240319	1105	9.86	20240806	1700	-28.59	20240319	1105	9.86	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
127	20241107	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	-2	5	-0.16	26052214	21660	324.25	1217	1221	1195	1582	852	1217	1202.78	0.35	972	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	349	13.65	0.72	12	0.08	89.00	1687.00	1700	20240319	-28.53	1105	20240806	9.95	1700	-28.53	20240319	1105	9.95	20240806	1700	-28.53	20240319	1105	9.95	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
128	20241107	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-1	5	-0.08	20734801	17227	257.89	1217	1221	1195	1582	852	1217	1203.62	0.35	972	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	349	13.66	0.72	12	0.06	89.00	1687.00	1700	20240319	-28.47	1105	20240806	10.05	1700	-28.47	20240319	1105	10.05	20240806	1700	-28.47	20240319	1105	10.05	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
129	20241107	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	4	2	0.33	686395	564	8.44	1217	1221	1217	1582	852	1217	1217.01	0.35	0	1247	1232	1220	1205	1193	1226	1199	144	365	500	850	1	1	28705031	350	13.72	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
130	20241106	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	1217	-8	5	-0.65	8116193	6680	51.41	1225	1235	1208	1592	858	1225	1215.00	0.35	19	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	349	13.67	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.41	1105	20240806	10.14	1700	-28.41	20240319	1105	10.14	20240806	1700	-28.41	20240319	1105	10.14	20240806	0.05	N	013000	500	143 억	100130	N	N	8	N	N
131	20241106	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1211	-14	5	-1.14	7891104	6495	49.98	1225	1235	1208	1592	858	1225	1214.95	0.35	186	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	348	13.61	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.76	1105	20240806	9.59	1700	-28.76	20240319	1105	9.59	20240806	1700	-28.76	20240319	1105	9.59	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
132	20241106	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1212	-13	5	-1.06	6337304	5211	40.10	1225	1235	1212	1592	858	1225	1216.14	0.35	186	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	348	13.62	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.71	1105	20240806	9.68	1700	-28.71	20240319	1105	9.68	20240806	1700	-28.71	20240319	1105	9.68	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
133	20241106	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	1	2	0.08	5895397	4847	37.30	1225	1235	1212	1592	858	1225	1216.30	0.35	19	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	352	13.78	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.88	1105	20240806	10.95	1700	-27.88	20240319	1105	10.95	20240806	1700	-27.88	20240319	1105	10.95	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
134	20241106	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	5	2	0.41	693898	566	4.36	1225	1235	1225	1592	858	1225	1225.97	0.35	19	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	353	13.82	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
135	20241106	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	5	2	0.41	573790	468	3.60	1225	1235	1225	1592	858	1225	1226.05	0.35	19	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	353	13.82	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
136	20241106	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	5	2	0.41	443659	362	2.79	1225	1235	1225	1592	858	1225	1225.58	0.35	19	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	353	13.82	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
137	20241106	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	0	3	0.00	68706	56	0.43	1225	1235	1225	1592	858	1225	1226.89	0.35	0	1241	1232	1223	1214	1205	1237	1219	144	367	500	850	1	1	28705031	352	13.76	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.94	1105	20240806	10.86	1700	-27.94	20240319	1105	10.86	20240806	1700	-27.94	20240319	1105	10.86	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
138	20241105	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	13	2	1.07	15808412	12993	97.60	1221	1232	1214	1575	849	1212	1216.69	0.35	-19	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	352	13.76	0.73	12	0.05	89.00	1687.00	1700	20240319	-27.94	1105	20240806	10.86	1700	-27.94	20240319	1105	10.86	20240806	1700	-27.94	20240319	1105	10.86	20240806	0.05	N	013000	500	143 억	100130	N	N	1	N	N
139	20241105	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	3	2	0.25	11402605	9370	70.38	1221	1232	1214	1575	849	1212	1216.93	0.35	725	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	349	13.65	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.53	1105	20240806	9.95	1700	-28.53	20240319	1105	9.95	20240806	1700	-28.53	20240319	1105	9.95	20240806	0.05	N	013000	500	143 억	100130	N	N	0	N	N
140	20241105	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	9	2	0.74	9286028	7627	57.29	1221	1232	1214	1575	849	1212	1217.52	0.35	794	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	350	13.72	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.05	N	013000	500	143 억	100130	N	N	0	N	N
141	20241105	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	11	2	0.91	8510944	6992	52.52	1221	1232	1214	1575	849	1212	1217.24	0.35	1179	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	351	13.74	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.05	N	013000	500	143 억	100130	N	N	0	N	N
142	20241105	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	4	2	0.33	5828075	4785	35.94	1221	1232	1214	1575	849	1212	1217.99	0.35	1115	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	349	13.66	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.47	1105	20240806	10.05	1700	-28.47	20240319	1105	10.05	20240806	1700	-28.47	20240319	1105	10.05	20240806	0.05	N	013000	500	143 억	100130	N	N	0	N	N
143	20241105	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	13	2	1.07	5522762	4534	34.06	1221	1232	1214	1575	849	1212	1218.08	0.35	984	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	352	13.76	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.94	1105	20240806	10.86	1700	-27.94	20240319	1105	10.86	20240806	1700	-27.94	20240319	1105	10.86	20240806	0.05	N	013000	500	143 억	100130	N	N	0	N	N
144	20241105	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	19	2	1.57	3381886	2773	20.83	1221	1232	1214	1575	849	1212	1219.58	0.35	0	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	353	13.83	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.59	1105	20240806	11.40	1700	-27.59	20240319	1105	11.40	20240806	1700	-27.59	20240319	1105	11.40	20240806	0.05	N	013000	500	143 억	100130	N	N	0	N	N
145	20241105	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	9	2	0.74	1256027	1026	7.71	1221	1232	1221	1575	849	1212	1224.20	0.35	0	1252	1232	1218	1198	1184	1242	1208	144	363	500	840	1	1	28705031	350	13.72	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.05	N	013000	500	143 억	100130	N	N	0	N	N
146	20241104	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1212	8	2	0.66	16093694	13313	51.85	1205	1238	1204	1565	843	1204	1208.87	0.35	-74	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	348	13.62	0.72	12	0.05	89.00	1687.00	1700	20240319	-28.71	1105	20240806	9.68	1700	-28.71	20240319	1105	9.68	20240806	1700	-28.71	20240319	1105	9.68	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
147	20241104	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1208	4	2	0.33	11315466	9352	36.43	1205	1238	1204	1565	843	1204	1209.95	0.35	19	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	347	13.57	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.94	1105	20240806	9.32	1700	-28.94	20240319	1105	9.32	20240806	1700	-28.94	20240319	1105	9.32	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
148	20241104	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1213	9	2	0.75	9974436	8242	32.10	1205	1238	1204	1565	843	1204	1210.20	0.35	21	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	348	13.63	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.65	1105	20240806	9.77	1700	-28.65	20240319	1105	9.77	20240806	1700	-28.65	20240319	1105	9.77	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
149	20241104	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	1213	9	2	0.75	8237105	6803	26.50	1205	1238	1204	1565	843	1204	1210.80	0.35	33	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	348	13.63	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.65	1105	20240806	9.77	1700	-28.65	20240319	1105	9.77	20240806	1700	-28.65	20240319	1105	9.77	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
150	20241104	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1206	2	2	0.17	5107939	4211	16.40	1205	1238	1204	1565	843	1204	1213.00	0.35	-62	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	346	13.55	0.71	12	0.01	89.00	1687.00	1700	20240319	-29.06	1105	20240806	9.14	1700	-29.06	20240319	1105	9.14	20240806	1700	-29.06	20240319	1105	9.14	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
151	20241104	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	19	2	1.58	3943486	3253	12.67	1205	1238	1204	1565	843	1204	1212.26	0.35	-62	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	351	13.74	0.72	12	0.01	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
152	20241104	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	19	2	1.58	1617646	1339	5.22	1205	1238	1204	1565	843	1204	1208.10	0.35	-9	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	351	13.74	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
153	20241104	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	33	2	2.74	329709	273	1.06	1205	1238	1205	1565	843	1204	1207.73	0.35	0	1250	1226	1213	1189	1176	1220	1183	144	361	500	840	1	1	28705031	355	13.90	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.24	1105	20240806	11.95	1700	-27.24	20240319	1105	11.95	20240806	1700	-27.24	20240319	1105	11.95	20240806	0.05	N	013000	500	143 억	100204	N	N	0	N	N
154	20241101	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1204	-27	5	-2.19	31032987	25673	219.97	1205	1237	1200	1600	862	1231	1208.78	0.35	-252	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	346	13.53	0.71	12	0.09	89.00	1687.00	1700	20240319	-29.18	1105	20240806	8.96	1700	-29.18	20240319	1105	8.96	20240806	1700	-29.18	20240319	1105	8.96	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N
155	20241101	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-15	5	-1.22	30949911	25604	219.38	1205	1237	1200	1600	862	1231	1208.79	0.35	-252	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	349	13.66	0.72	12	0.09	89.00	1687.00	1700	20240319	-28.47	1105	20240806	10.05	1700	-28.47	20240319	1105	10.05	20240806	1700	-28.47	20240319	1105	10.05	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N
156	20241101	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	-8	5	-0.65	29224411	24189	207.26	1205	1237	1200	1600	862	1231	1208.17	0.35	-252	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	351	13.74	0.72	12	0.08	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N
157	20241101	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	-21	5	-1.71	28954169	23967	205.36	1205	1237	1200	1600	862	1231	1208.08	0.35	-252	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	347	13.60	0.72	12	0.08	89.00	1687.00	1700	20240319	-28.82	1105	20240806	9.50	1700	-28.82	20240319	1105	9.50	20240806	1700	-28.82	20240319	1105	9.50	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N
158	20241101	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	-7	5	-0.57	10678090	8773	75.17	1205	1237	1205	1600	862	1231	1217.15	0.35	-252	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	351	13.75	0.73	12	0.03	89.00	1687.00	1700	20240319	-28.00	1105	20240806	10.77	1700	-28.00	20240319	1105	10.77	20240806	1700	-28.00	20240319	1105	10.77	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N
159	20241101	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	-8	5	-0.65	6033052	4979	42.66	1205	1237	1205	1600	862	1231	1211.70	0.35	-50	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	351	13.74	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N
160	20241101	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	-12	5	-0.97	4598635	3799	32.55	1205	1237	1205	1600	862	1231	1210.49	0.35	-50	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	350	13.70	0.72	12	0.01	89.00	1687.00	1700	20240319	-28.29	1105	20240806	10.32	1700	-28.29	20240319	1105	10.32	20240806	1700	-28.29	20240319	1105	10.32	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N
161	20241101	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	6	2	0.49	579793	481	4.12	1205	1237	1205	1600	862	1231	1205.39	0.35	-40	1295	1262	1242	1209	1189	1253	1200	144	369	500	860	1	1	28705031	355	13.90	0.73	12	0.00	89.00	1687.00	1700	20240319	-27.24	1105	20240806	11.95	1700	-27.24	20240319	1105	11.95	20240806	1700	-27.24	20240319	1105	11.95	20240806	0.06	N	013000	500	143 억	100475	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History