KissMeData/088790/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160739	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	-11	5	-0.60	30089834	16443	30.60	1839	1841	1822	2390	1288	1840	1829.97	1.77	-758	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	228	5.20	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
3	20241129	150757	57	100.00	KOSPI	유통업	N	N	N	N	N	1826	-14	5	-0.76	27452974	15000	27.91	1839	1841	1823	2390	1288	1840	1830.20	1.77	-122	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	227	5.19	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.83	1686	20240806	8.30	2530	-27.83	20240513	1686	8.30	20240806	2530	-27.83	20240513	1686	8.30	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
4	20241129	140800	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	0	3	0.00	25584053	13979	26.01	1839	1841	1823	2390	1288	1840	1830.18	1.77	100	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	229	5.23	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
5	20241129	130757	57	100.00	KOSPI	유통업	N	N	N	N	N	1839	-1	5	-0.05	24801766	13553	25.22	1839	1841	1823	2390	1288	1840	1829.98	1.77	172	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	229	5.22	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
6	20241129	120759	57	100.00	KOSPI	유통업	N	N	N	N	N	1827	-13	5	-0.71	21560093	11778	21.92	1839	1841	1825	2390	1288	1840	1830.54	1.77	33	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	227	5.19	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.79	1686	20240806	8.36	2530	-27.79	20240513	1686	8.36	20240806	2530	-27.79	20240513	1686	8.36	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
7	20241129	110801	57	100.00	KOSPI	유통업	N	N	N	N	N	1828	-12	5	-0.65	21185560	11573	21.54	1839	1841	1825	2390	1288	1840	1830.60	1.77	-11	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	228	5.19	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.75	1686	20240806	8.42	2530	-27.75	20240513	1686	8.42	20240806	2530	-27.75	20240513	1686	8.42	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
8	20241129	100755	57	100.00	KOSPI	유통업	N	N	N	N	N	1831	-9	5	-0.49	12166775	6637	12.35	1839	1841	1830	2390	1288	1840	1833.17	1.77	-72	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	228	5.20	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.63	1686	20240806	8.60	2530	-27.63	20240513	1686	8.60	20240806	2530	-27.63	20240513	1686	8.60	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
9	20241129	090758	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	-10	5	-0.54	520680	283	0.53	1839	1840	1830	2390	1288	1840	1839.86	1.77	6	1890	1865	1845	1820	1800	1855	1810	62	550	500	1320	1	1	12447744	228	5.20	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.04	N	088790	500	62 억	219770	N	N	1	N	N
10	20241128	160748	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	-30	5	-1.60	99052403	53680	226.28	1855	1870	1825	2430	1309	1870	1845.24	1.75	-2316	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	229	5.23	0.21	12	0.43	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.04	N	088790	500	62 억	218239	N	N	1	N	N
11	20241128	150803	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	-30	5	-1.60	97720159	52957	223.23	1855	1870	1825	2430	1309	1870	1845.27	1.75	-2119	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	229	5.23	0.21	12	0.43	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.04	N	088790	500	62 억	218239	N	N	0	N	N
12	20241128	140800	57	100.00	KOSPI	유통업	N	N	N	N	N	1852	-18	5	-0.96	83528106	45250	190.74	1855	1870	1825	2430	1309	1870	1845.92	1.75	-1446	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	231	5.26	0.21	12	0.36	352.00	8626.00	2530	20240513	-26.80	1686	20240806	9.85	2530	-26.80	20240513	1686	9.85	20240806	2530	-26.80	20240513	1686	9.85	20240806	0.04	N	088790	500	62 억	218239	N	N	0	N	N
13	20241128	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	-35	5	-1.87	72837968	39447	166.28	1855	1870	1825	2430	1309	1870	1846.48	1.75	-735	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	228	5.21	0.21	12	0.32	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.04	N	088790	500	62 억	218239	N	N	0	N	N
14	20241128	120802	57	100.00	KOSPI	유통업	N	N	N	N	N	1841	-29	5	-1.55	43154689	23263	98.06	1855	1870	1839	2430	1309	1870	1855.08	1.75	206	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	229	5.23	0.21	12	0.19	352.00	8626.00	2530	20240513	-27.23	1686	20240806	9.19	2530	-27.23	20240513	1686	9.19	20240806	2530	-27.23	20240513	1686	9.19	20240806	0.04	N	088790	500	62 억	218239	N	N	0	N	N
15	20241128	110803	57	100.00	KOSPI	유통업	N	N	N	N	N	1865	-5	5	-0.27	14475851	7755	32.69	1855	1870	1855	2430	1309	1870	1866.65	1.75	-19	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	232	5.30	0.22	12	0.06	352.00	8626.00	2530	20240513	-26.28	1686	20240806	10.62	2530	-26.28	20240513	1686	10.62	20240806	2530	-26.28	20240513	1686	10.62	20240806	0.04	N	088790	500	62 억	218239	N	N	0	N	N
16	20241128	100801	57	100.00	KOSPI	유통업	N	N	N	N	N	1869	-1	5	-0.05	8261443	4429	18.67	1855	1870	1855	2430	1309	1870	1865.31	1.75	-49	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	233	5.31	0.22	12	0.04	352.00	8626.00	2530	20240513	-26.13	1686	20240806	10.85	2530	-26.13	20240513	1686	10.85	20240806	2530	-26.13	20240513	1686	10.85	20240806	0.04	N	088790	500	62 억	218239	N	N	0	N	N
17	20241128	090759	57	100.00	KOSPI	유통업	N	N	N	N	N	1855	-15	5	-0.80	351455	189	0.80	1855	1860	1855	2430	1309	1870	1859.55	1.75	-171	1899	1884	1863	1848	1827	1892	1856	62	560	500	1340	1	1	12447744	231	5.27	0.22	12	0.00	352.00	8626.00	2530	20240513	-26.68	1686	20240806	10.02	2530	-26.68	20240513	1686	10.02	20240806	2530	-26.68	20240513	1686	10.02	20240806	0.04	N	088790	500	62 억	218239	N	N	0	N	N
18	20241127	160741	57	100.00	KOSPI	유통업	N	N	N	N	N	1870	10	2	0.54	44134506	23704	49.04	1860	1878	1842	2415	1302	1860	1861.90	1.76	-649	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	233	5.31	0.22	12	0.19	352.00	8626.00	2530	20240513	-26.09	1686	20240806	10.91	2530	-26.09	20240513	1686	10.91	20240806	2530	-26.09	20240513	1686	10.91	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
19	20241127	150755	57	100.00	KOSPI	유통업	N	N	N	N	N	1860	0	3	0.00	43476621	23352	48.31	1860	1878	1842	2415	1302	1860	1861.79	1.76	-649	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	232	5.28	0.22	12	0.19	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
20	20241127	140755	57	100.00	KOSPI	유통업	N	N	N	N	N	1859	-1	5	-0.05	30601137	16432	34.00	1860	1878	1842	2415	1302	1860	1862.29	1.76	-623	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	231	5.28	0.22	12	0.13	352.00	8626.00	2530	20240513	-26.52	1686	20240806	10.26	2530	-26.52	20240513	1686	10.26	20240806	2530	-26.52	20240513	1686	10.26	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
21	20241127	130749	57	100.00	KOSPI	유통업	N	N	N	N	N	1870	10	2	0.54	18294666	9814	20.30	1860	1878	1842	2415	1302	1860	1864.14	1.76	-522	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	233	5.31	0.22	12	0.08	352.00	8626.00	2530	20240513	-26.09	1686	20240806	10.91	2530	-26.09	20240513	1686	10.91	20240806	2530	-26.09	20240513	1686	10.91	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
22	20241127	120756	57	100.00	KOSPI	유통업	N	N	N	N	N	1855	-5	5	-0.27	15315301	8213	16.99	1860	1878	1842	2415	1302	1860	1864.76	1.76	-399	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	231	5.27	0.22	12	0.07	352.00	8626.00	2530	20240513	-26.68	1686	20240806	10.02	2530	-26.68	20240513	1686	10.02	20240806	2530	-26.68	20240513	1686	10.02	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
23	20241127	110753	57	100.00	KOSPI	유통업	N	N	N	N	N	1858	-2	5	-0.11	15075798	8084	16.73	1860	1878	1842	2415	1302	1860	1864.89	1.76	-396	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	231	5.28	0.22	12	0.06	352.00	8626.00	2530	20240513	-26.56	1686	20240806	10.20	2530	-26.56	20240513	1686	10.20	20240806	2530	-26.56	20240513	1686	10.20	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
24	20241127	100754	57	100.00	KOSPI	유통업	N	N	N	N	N	1871	11	2	0.59	6147086	3300	6.83	1860	1878	1842	2415	1302	1860	1862.75	1.76	-145	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	233	5.32	0.22	12	0.03	352.00	8626.00	2530	20240513	-26.05	1686	20240806	10.97	2530	-26.05	20240513	1686	10.97	20240806	2530	-26.05	20240513	1686	10.97	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
25	20241127	090752	57	100.00	KOSPI	유통업	N	N	N	N	N	1860	0	3	0.00	1216440	654	1.35	1860	1860	1860	2415	1302	1860	1860.00	1.76	-98	1899	1879	1859	1839	1819	1889	1849	62	555	500	1330	1	1	12447744	232	5.28	0.22	12	0.01	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.04	N	088790	500	62 억	218888	N	N	0	N	N
26	20241126	160743	57	100.00	KOSPI	유통업	N	N	N	N	N	1860	3	2	0.16	89894203	48292	185.13	1857	1879	1839	2410	1300	1857	1861.47	1.75	1070	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	232	5.28	0.22	12	0.39	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
27	20241126	150750	57	100.00	KOSPI	유통업	N	N	N	N	N	1849	-8	5	-0.43	87668027	47093	180.53	1857	1879	1839	2410	1300	1857	1861.59	1.75	1203	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	230	5.25	0.21	12	0.38	352.00	8626.00	2530	20240513	-26.92	1686	20240806	9.67	2530	-26.92	20240513	1686	9.67	20240806	2530	-26.92	20240513	1686	9.67	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
28	20241126	140748	57	100.00	KOSPI	유통업	N	N	N	N	N	1842	-15	5	-0.81	84159237	45197	173.26	1857	1879	1839	2410	1300	1857	1862.05	1.75	1161	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	229	5.23	0.21	12	0.36	352.00	8626.00	2530	20240513	-27.19	1686	20240806	9.25	2530	-27.19	20240513	1686	9.25	20240806	2530	-27.19	20240513	1686	9.25	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
29	20241126	130747	57	100.00	KOSPI	유통업	N	N	N	N	N	1852	-5	5	-0.27	71048156	38116	146.12	1857	1879	1846	2410	1300	1857	1864.00	1.75	1476	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	231	5.26	0.21	12	0.31	352.00	8626.00	2530	20240513	-26.80	1686	20240806	9.85	2530	-26.80	20240513	1686	9.85	20240806	2530	-26.80	20240513	1686	9.85	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
30	20241126	120752	57	100.00	KOSPI	유통업	N	N	N	N	N	1875	18	2	0.97	49404744	26477	101.50	1857	1879	1846	2410	1300	1857	1865.95	1.75	500	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	233	5.33	0.22	12	0.21	352.00	8626.00	2530	20240513	-25.89	1686	20240806	11.21	2530	-25.89	20240513	1686	11.21	20240806	2530	-25.89	20240513	1686	11.21	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
31	20241126	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	22	2	1.18	20733887	11142	42.71	1857	1879	1846	2410	1300	1857	1860.88	1.75	566	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	234	5.34	0.22	12	0.09	352.00	8626.00	2530	20240513	-25.73	1686	20240806	11.45	2530	-25.73	20240513	1686	11.45	20240806	2530	-25.73	20240513	1686	11.45	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
32	20241126	100758	57	100.00	KOSPI	유통업	N	N	N	N	N	1857	0	3	0.00	7458956	4025	15.43	1857	1857	1846	2410	1300	1857	1853.16	1.75	230	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	231	5.28	0.22	12	0.03	352.00	8626.00	2530	20240513	-26.60	1686	20240806	10.14	2530	-26.60	20240513	1686	10.14	20240806	2530	-26.60	20240513	1686	10.14	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
33	20241126	090751	57	100.00	KOSPI	유통업	N	N	N	N	N	1856	-1	5	-0.05	133701	72	0.28	1857	1857	1856	2410	1300	1857	1856.96	1.75	-6	1870	1863	1851	1844	1832	1867	1848	62	553	500	1330	1	1	12447744	231	5.27	0.22	12	0.00	352.00	8626.00	2530	20240513	-26.64	1686	20240806	10.08	2530	-26.64	20240513	1686	10.08	20240806	2530	-26.64	20240513	1686	10.08	20240806	0.04	N	088790	500	62 억	217818	N	N	0	N	N
34	20241125	160732	57	100.00	KOSPI	유통업	N	N	N	N	N	1857	0	3	0.00	48172486	26084	26.15	1840	1858	1839	2410	1300	1857	1846.66	1.76	-733	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	231	5.28	0.22	12	0.21	352.00	8626.00	2530	20240513	-26.60	1686	20240806	10.14	2530	-26.60	20240513	1686	10.14	20240806	2530	-26.60	20240513	1686	10.14	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
35	20241125	150748	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	-12	5	-0.65	45421984	24597	24.66	1840	1858	1839	2410	1300	1857	1846.65	1.76	-238	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	230	5.24	0.21	12	0.20	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
36	20241125	140745	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	-12	5	-0.65	42416501	22969	23.02	1840	1858	1839	2410	1300	1857	1846.68	1.76	-213	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	230	5.24	0.21	12	0.18	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
37	20241125	130738	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	-17	5	-0.92	24312694	13193	13.22	1840	1852	1839	2410	1300	1857	1842.85	1.76	5	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	229	5.23	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
38	20241125	120748	57	100.00	KOSPI	유통업	N	N	N	N	N	1843	-14	5	-0.75	22639274	12284	12.31	1840	1852	1839	2410	1300	1857	1842.99	1.76	5	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	229	5.24	0.21	12	0.10	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
39	20241125	110743	57	100.00	KOSPI	유통업	N	N	N	N	N	1842	-15	5	-0.81	17005195	9225	9.25	1840	1852	1840	2410	1300	1857	1843.38	1.76	84	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	229	5.23	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.19	1686	20240806	9.25	2530	-27.19	20240513	1686	9.25	20240806	2530	-27.19	20240513	1686	9.25	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
40	20241125	100734	57	100.00	KOSPI	유통업	N	N	N	N	N	1846	-11	5	-0.59	13084331	7095	7.11	1840	1852	1840	2410	1300	1857	1844.16	1.76	84	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	230	5.24	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.04	1686	20240806	9.49	2530	-27.04	20240513	1686	9.49	20240806	2530	-27.04	20240513	1686	9.49	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
41	20241125	090735	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	-12	5	-0.65	1160257	630	0.63	1840	1848	1840	2410	1300	1857	1841.68	1.76	495	1892	1874	1842	1824	1792	1883	1833	62	553	500	1330	1	1	12447744	230	5.24	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.04	N	088790	500	62 억	218551	N	N	0	N	N
42	20241122	160656	57	100.00	KOSPI	유통업	N	N	N	N	N	1857	21	2	1.14	183708021	99722	216.60	1810	1860	1810	2385	1286	1836	1842.20	1.75	747	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	231	5.28	0.22	12	0.80	352.00	8626.00	2530	20240513	-26.60	1686	20240806	10.14	2530	-26.60	20240513	1686	10.14	20240806	2530	-26.60	20240513	1686	10.14	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
43	20241122	150704	57	100.00	KOSPI	유통업	N	N	N	N	N	1837	1	2	0.05	183583653	99655	216.46	1810	1860	1810	2385	1286	1836	1842.19	1.75	755	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	229	5.22	0.21	12	0.80	352.00	8626.00	2530	20240513	-27.39	1686	20240806	8.96	2530	-27.39	20240513	1686	8.96	20240806	2530	-27.39	20240513	1686	8.96	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
44	20241122	140705	57	100.00	KOSPI	유통업	N	N	N	N	N	1824	-12	5	-0.65	180162799	97794	212.42	1810	1860	1810	2385	1286	1836	1842.27	1.75	807	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	227	5.18	0.21	12	0.79	352.00	8626.00	2530	20240513	-27.91	1686	20240806	8.19	2530	-27.91	20240513	1686	8.19	20240806	2530	-27.91	20240513	1686	8.19	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
45	20241122	130703	57	100.00	KOSPI	유통업	N	N	N	N	N	1853	17	2	0.93	143965701	78216	169.89	1810	1858	1810	2385	1286	1836	1840.62	1.75	143	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	231	5.26	0.21	12	0.63	352.00	8626.00	2530	20240513	-26.76	1686	20240806	9.91	2530	-26.76	20240513	1686	9.91	20240806	2530	-26.76	20240513	1686	9.91	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
46	20241122	120708	57	100.00	KOSPI	유통업	N	N	N	N	N	1848	12	2	0.65	108949957	59279	128.76	1810	1855	1810	2385	1286	1836	1837.92	1.75	222	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	230	5.25	0.21	12	0.48	352.00	8626.00	2530	20240513	-26.96	1686	20240806	9.61	2530	-26.96	20240513	1686	9.61	20240806	2530	-26.96	20240513	1686	9.61	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
47	20241122	110700	57	100.00	KOSPI	유통업	N	N	N	N	N	1851	15	2	0.82	85111366	46349	100.67	1810	1855	1810	2385	1286	1836	1836.32	1.75	45	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	230	5.26	0.21	12	0.37	352.00	8626.00	2530	20240513	-26.84	1686	20240806	9.79	2530	-26.84	20240513	1686	9.79	20240806	2530	-26.84	20240513	1686	9.79	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
48	20241122	100713	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	-6	5	-0.33	40190472	21987	47.76	1810	1850	1810	2385	1286	1836	1827.92	1.75	-17	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	228	5.20	0.21	12	0.18	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
49	20241122	090707	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	-18	5	-0.98	8252048	4555	9.89	1810	1818	1810	2385	1286	1836	1811.65	1.75	359	1872	1854	1818	1800	1764	1863	1809	62	549	500	1320	1	1	12447744	226	5.16	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.04	N	088790	500	62 억	217812	N	N	0	N	N
50	20241121	160700	57	100.00	KOSPI	유통업	N	N	N	N	N	1836	36	2	2.00	83367951	45941	117.63	1790	1836	1782	2340	1260	1800	1814.67	1.73	2137	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	229	5.22	0.21	12	0.37	352.00	8626.00	2530	20240513	-27.43	1686	20240806	8.90	2530	-27.43	20240513	1686	8.90	20240806	2530	-27.43	20240513	1686	8.90	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
51	20241121	150715	57	100.00	KOSPI	유통업	N	N	N	N	N	1816	16	2	0.89	79944512	44070	112.84	1790	1834	1782	2340	1260	1800	1814.03	1.73	2178	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	226	5.16	0.21	12	0.35	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
52	20241121	140715	57	100.00	KOSPI	유통업	N	N	N	N	N	1809	9	2	0.50	78464671	43253	110.75	1790	1834	1782	2340	1260	1800	1814.09	1.73	2133	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	225	5.14	0.21	12	0.35	352.00	8626.00	2530	20240513	-28.50	1686	20240806	7.30	2530	-28.50	20240513	1686	7.30	20240806	2530	-28.50	20240513	1686	7.30	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
53	20241121	130707	57	100.00	KOSPI	유통업	N	N	N	N	N	1803	3	2	0.17	78254309	43137	110.45	1790	1834	1782	2340	1260	1800	1814.09	1.73	2111	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	224	5.12	0.21	12	0.35	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
54	20241121	120708	57	100.00	KOSPI	유통업	N	N	N	N	N	1806	6	2	0.33	76284805	42043	107.65	1790	1834	1782	2340	1260	1800	1814.45	1.73	2022	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	225	5.13	0.21	12	0.34	352.00	8626.00	2530	20240513	-28.62	1686	20240806	7.12	2530	-28.62	20240513	1686	7.12	20240806	2530	-28.62	20240513	1686	7.12	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
55	20241121	110710	57	100.00	KOSPI	유통업	N	N	N	N	N	1808	8	2	0.44	55504015	30578	78.29	1790	1834	1782	2340	1260	1800	1815.16	1.73	2184	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	225	5.14	0.21	12	0.25	352.00	8626.00	2530	20240513	-28.54	1686	20240806	7.24	2530	-28.54	20240513	1686	7.24	20240806	2530	-28.54	20240513	1686	7.24	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
56	20241121	100712	57	100.00	KOSPI	유통업	N	N	N	N	N	1816	16	2	0.89	19306432	10640	27.24	1790	1824	1782	2340	1260	1800	1814.51	1.73	-149	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	226	5.16	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
57	20241121	090711	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	18	2	1.00	2836433	1583	4.05	1790	1818	1782	2340	1260	1800	1791.81	1.73	-1	1860	1829	1814	1783	1768	1822	1776	62	540	500	1290	1	1	12447744	226	5.16	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.04	N	088790	500	62 억	215639	N	N	1	N	N
58	20241120	160705	57	100.00	KOSPI	유통업	N	N	N	N	N	1800	-45	5	-2.44	71016901	39055	257.26	1845	1845	1799	2395	1292	1845	1818.38	1.75	-1735	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	224	5.11	0.21	12	0.31	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.04	N	088790	500	62 억	217374	N	N	1	N	N
59	20241120	150714	57	100.00	KOSPI	유통업	N	N	N	N	N	1802	-43	5	-2.33	70535931	38788	255.50	1845	1845	1799	2395	1292	1845	1818.50	1.75	-1669	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	224	5.12	0.21	12	0.31	352.00	8626.00	2530	20240513	-28.77	1686	20240806	6.88	2530	-28.77	20240513	1686	6.88	20240806	2530	-28.77	20240513	1686	6.88	20240806	0.04	N	088790	500	62 억	217374	N	N	0	N	N
60	20241120	140715	57	100.00	KOSPI	유통업	N	N	N	N	N	1813	-32	5	-1.73	44529540	24499	161.38	1845	1845	1800	2395	1292	1845	1817.61	1.75	-1412	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	226	5.15	0.21	12	0.20	352.00	8626.00	2530	20240513	-28.34	1686	20240806	7.53	2530	-28.34	20240513	1686	7.53	20240806	2530	-28.34	20240513	1686	7.53	20240806	0.04	N	088790	500	62 억	217374	N	N	0	N	N
61	20241120	130716	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	-30	5	-1.63	39624206	21791	143.54	1845	1845	1800	2395	1292	1845	1818.37	1.75	-1395	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	226	5.16	0.21	12	0.18	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.04	N	088790	500	62 억	217374	N	N	0	N	N
62	20241120	120715	57	100.00	KOSPI	유통업	N	N	N	N	N	1816	-29	5	-1.57	33149088	18226	120.06	1845	1845	1800	2395	1292	1845	1818.78	1.75	-1700	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	226	5.16	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.04	N	088790	500	62 억	217374	N	N	0	N	N
63	20241120	110716	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	-30	5	-1.63	10367980	5720	37.68	1845	1845	1800	2395	1292	1845	1812.58	1.75	-732	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	226	5.16	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.04	N	088790	500	62 억	217374	N	N	0	N	N
64	20241120	100716	57	100.00	KOSPI	유통업	N	N	N	N	N	1812	-33	5	-1.79	3910698	2157	14.21	1845	1845	1800	2395	1292	1845	1813.03	1.75	-343	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	226	5.15	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.38	1686	20240806	7.47	2530	-28.38	20240513	1686	7.47	20240806	2530	-28.38	20240513	1686	7.47	20240806	0.04	N	088790	500	62 억	217374	N	N	0	N	N
65	20241120	090714	57	100.00	KOSPI	유통업	N	N	N	N	N	1823	-22	5	-1.19	385879	210	1.38	1845	1845	1823	2395	1292	1845	1837.52	1.75	-14	1868	1856	1840	1828	1812	1862	1834	62	550	500	1320	1	1	12447744	227	5.18	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.94	1686	20240806	8.13	2530	-27.94	20240513	1686	8.13	20240806	2530	-27.94	20240513	1686	8.13	20240806	0.04	N	088790	500	62 억	217374	N	N	0	N	N
66	20241119	160637	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	3	2	0.16	26970281	14665	44.03	1842	1852	1824	2390	1290	1842	1839.08	1.75	28	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	230	5.24	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
67	20241119	150647	57	100.00	KOSPI	유통업	N	N	N	N	N	1842	0	3	0.00	25450909	13841	41.56	1842	1852	1824	2390	1290	1842	1838.81	1.75	31	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	229	5.23	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.19	1686	20240806	9.25	2530	-27.19	20240513	1686	9.25	20240806	2530	-27.19	20240513	1686	9.25	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
68	20241119	140647	57	100.00	KOSPI	유통업	N	N	N	N	N	1839	-3	5	-0.16	21838570	11878	35.66	1842	1852	1824	2390	1290	1842	1838.57	1.75	71	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	229	5.22	0.21	12	0.10	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
69	20241119	130648	57	100.00	KOSPI	유통업	N	N	N	N	N	1847	5	2	0.27	20615023	11213	33.67	1842	1852	1824	2390	1290	1842	1838.49	1.75	72	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	230	5.25	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.00	1686	20240806	9.55	2530	-27.00	20240513	1686	9.55	20240806	2530	-27.00	20240513	1686	9.55	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
70	20241119	120641	57	100.00	KOSPI	유통업	N	N	N	N	N	1844	2	2	0.11	15194377	8282	24.87	1842	1844	1824	2390	1290	1842	1834.63	1.75	367	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	230	5.24	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.11	1686	20240806	9.37	2530	-27.11	20240513	1686	9.37	20240806	2530	-27.11	20240513	1686	9.37	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
71	20241119	110649	57	100.00	KOSPI	유통업	N	N	N	N	N	1843	1	2	0.05	15022990	8189	24.59	1842	1843	1824	2390	1290	1842	1834.53	1.75	367	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	229	5.24	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
72	20241119	100707	57	100.00	KOSPI	유통업	N	N	N	N	N	1834	-8	5	-0.43	11159691	6090	18.28	1842	1842	1824	2390	1290	1842	1832.46	1.75	410	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	228	5.21	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.51	1686	20240806	8.78	2530	-27.51	20240513	1686	8.78	20240806	2530	-27.51	20240513	1686	8.78	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
73	20241119	090700	57	100.00	KOSPI	유통업	N	N	N	N	N	1825	-17	5	-0.92	2162528	1181	3.55	1842	1842	1824	2390	1290	1842	1831.10	1.75	489	1870	1856	1828	1814	1786	1863	1821	62	548	500	1320	1	1	12447744	227	5.18	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.87	1686	20240806	8.24	2530	-27.87	20240513	1686	8.24	20240806	2530	-27.87	20240513	1686	8.24	20240806	0.04	N	088790	500	62 억	217346	N	N	0	N	N
74	20241118	160641	57	100.00	KOSPI	유통업	N	N	N	N	N	1842	27	2	1.49	60631417	33246	72.92	1815	1842	1800	2355	1271	1815	1823.72	1.75	-874	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	229	5.23	0.21	12	0.27	352.00	8626.00	2530	20240513	-27.19	1686	20240806	9.25	2530	-27.19	20240513	1686	9.25	20240806	2530	-27.19	20240513	1686	9.25	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
75	20241118	150647	57	100.00	KOSPI	유통업	N	N	N	N	N	1826	11	2	0.61	59137572	32435	71.14	1815	1841	1800	2355	1271	1815	1823.26	1.75	-646	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	227	5.19	0.21	12	0.26	352.00	8626.00	2530	20240513	-27.83	1686	20240806	8.30	2530	-27.83	20240513	1686	8.30	20240806	2530	-27.83	20240513	1686	8.30	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
76	20241118	140649	57	100.00	KOSPI	유통업	N	N	N	N	N	1832	17	2	0.94	46621427	25584	56.11	1815	1841	1800	2355	1271	1815	1822.29	1.75	-738	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	228	5.20	0.21	12	0.21	352.00	8626.00	2530	20240513	-27.59	1686	20240806	8.66	2530	-27.59	20240513	1686	8.66	20240806	2530	-27.59	20240513	1686	8.66	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
77	20241118	130646	57	100.00	KOSPI	유통업	N	N	N	N	N	1817	2	2	0.11	37099948	20390	44.72	1815	1833	1800	2355	1271	1815	1819.52	1.75	-691	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	226	5.16	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.18	1686	20240806	7.77	2530	-28.18	20240513	1686	7.77	20240806	2530	-28.18	20240513	1686	7.77	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
78	20241118	120649	57	100.00	KOSPI	유통업	N	N	N	N	N	1823	8	2	0.44	32530768	17893	39.24	1815	1833	1800	2355	1271	1815	1818.07	1.75	-503	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	227	5.18	0.21	12	0.14	352.00	8626.00	2530	20240513	-27.94	1686	20240806	8.13	2530	-27.94	20240513	1686	8.13	20240806	2530	-27.94	20240513	1686	8.13	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
79	20241118	110648	57	100.00	KOSPI	유통업	N	N	N	N	N	1816	1	2	0.06	26499258	14588	31.99	1815	1830	1800	2355	1271	1815	1816.51	1.75	-364	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	226	5.16	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
80	20241118	100642	57	100.00	KOSPI	유통업	N	N	N	N	N	1827	12	2	0.66	11335049	6258	13.73	1815	1830	1800	2355	1271	1815	1811.29	1.75	-40	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	227	5.19	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.79	1686	20240806	8.36	2530	-27.79	20240513	1686	8.36	20240806	2530	-27.79	20240513	1686	8.36	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
81	20241118	090641	57	100.00	KOSPI	유통업	N	N	N	N	N	1800	-15	5	-0.83	6948286	3839	8.42	1815	1815	1800	2355	1271	1815	1809.92	1.75	13	1911	1863	1801	1753	1691	1887	1777	62	540	500	1300	1	1	12447744	224	5.11	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.04	N	088790	500	62 억	218244	N	N	0	N	N
82	20241115	160701	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	70	2	4.01	81582803	45594	140.64	1745	1849	1739	2265	1222	1745	1789.33	1.74	851	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	226	5.16	0.21	12	0.37	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
83	20241115	150721	57	100.00	KOSPI	유통업	N	N	N	N	N	1795	50	2	2.87	78677244	43981	135.66	1745	1849	1739	2265	1222	1745	1788.89	1.74	712	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	223	5.10	0.21	12	0.35	352.00	8626.00	2530	20240513	-29.05	1686	20240806	6.47	2530	-29.05	20240513	1686	6.47	20240806	2530	-29.05	20240513	1686	6.47	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
84	20241115	140713	57	100.00	KOSPI	유통업	N	N	N	N	N	1787	42	2	2.41	78027595	43618	134.54	1745	1849	1739	2265	1222	1745	1788.89	1.74	456	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	222	5.08	0.21	12	0.35	352.00	8626.00	2530	20240513	-29.37	1686	20240806	5.99	2530	-29.37	20240513	1686	5.99	20240806	2530	-29.37	20240513	1686	5.99	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
85	20241115	130714	57	100.00	KOSPI	유통업	N	N	N	N	N	1788	43	2	2.46	65769201	36748	113.35	1745	1849	1739	2265	1222	1745	1789.74	1.74	423	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	223	5.08	0.21	12	0.30	352.00	8626.00	2530	20240513	-29.33	1686	20240806	6.05	2530	-29.33	20240513	1686	6.05	20240806	2530	-29.33	20240513	1686	6.05	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
86	20241115	120718	57	100.00	KOSPI	유통업	N	N	N	N	N	1778	33	2	1.89	54203050	30325	93.54	1745	1849	1739	2265	1222	1745	1787.40	1.74	338	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	221	5.05	0.21	12	0.24	352.00	8626.00	2530	20240513	-29.72	1686	20240806	5.46	2530	-29.72	20240513	1686	5.46	20240806	2530	-29.72	20240513	1686	5.46	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
87	20241115	110700	57	100.00	KOSPI	유통업	N	N	N	N	N	1768	23	2	1.32	44922908	25098	77.42	1745	1849	1739	2265	1222	1745	1789.90	1.74	739	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	220	5.02	0.20	12	0.20	352.00	8626.00	2530	20240513	-30.12	1686	20240806	4.86	2530	-30.12	20240513	1686	4.86	20240806	2530	-30.12	20240513	1686	4.86	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
88	20241115	100701	57	100.00	KOSPI	유통업	N	N	N	N	N	1779	34	2	1.95	37237195	20755	64.02	1745	1849	1739	2265	1222	1745	1794.13	1.74	990	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	221	5.05	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.68	1686	20240806	5.52	2530	-29.68	20240513	1686	5.52	20240806	2530	-29.68	20240513	1686	5.52	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
89	20241115	090648	57	100.00	KOSPI	유통업	N	N	N	N	N	1754	9	2	0.52	6312672	3618	11.16	1745	1754	1739	2265	1222	1745	1744.80	1.74	171	1771	1757	1741	1727	1711	1765	1735	62	520	500	1250	1	1	12447744	218	4.98	0.20	12	0.03	352.00	8626.00	2530	20240513	-30.67	1686	20240806	4.03	2530	-30.67	20240513	1686	4.03	20240806	2530	-30.67	20240513	1686	4.03	20240806	0.04	N	088790	500	62 억	216813	N	N	0	N	N
90	20241114	160655	57	100.00	KOSPI	유통업	N	N	N	N	N	1745	10	2	0.58	56154223	32269	165.54	1735	1755	1725	2255	1215	1735	1740.19	1.74	156	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	217	4.96	0.20	12	0.26	352.00	8626.00	2530	20240513	-31.03	1686	20240806	3.50	2530	-31.03	20240513	1686	3.50	20240806	2530	-31.03	20240513	1686	3.50	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
91	20241114	150659	57	100.00	KOSPI	유통업	N	N	N	N	N	1745	10	2	0.58	56108863	32243	165.41	1735	1755	1725	2255	1215	1735	1740.19	1.74	156	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	217	4.96	0.20	12	0.26	352.00	8626.00	2530	20240513	-31.03	1686	20240806	3.50	2530	-31.03	20240513	1686	3.50	20240806	2530	-31.03	20240513	1686	3.50	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
92	20241114	140654	57	100.00	KOSPI	유통업	N	N	N	N	N	1746	11	2	0.63	36420200	20942	107.43	1735	1755	1725	2255	1215	1735	1739.10	1.74	-576	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	217	4.96	0.20	12	0.17	352.00	8626.00	2530	20240513	-30.99	1686	20240806	3.56	2530	-30.99	20240513	1686	3.56	20240806	2530	-30.99	20240513	1686	3.56	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
93	20241114	130655	57	100.00	KOSPI	유통업	N	N	N	N	N	1751	16	2	0.92	32657515	18788	96.38	1735	1755	1725	2255	1215	1735	1738.21	1.74	-798	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	218	4.97	0.20	12	0.15	352.00	8626.00	2530	20240513	-30.79	1686	20240806	3.86	2530	-30.79	20240513	1686	3.86	20240806	2530	-30.79	20240513	1686	3.86	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
94	20241114	120654	57	100.00	KOSPI	유통업	N	N	N	N	N	1737	2	2	0.12	27051729	15571	79.88	1735	1755	1725	2255	1215	1735	1737.31	1.74	-833	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	216	4.93	0.20	12	0.13	352.00	8626.00	2530	20240513	-31.34	1686	20240806	3.02	2530	-31.34	20240513	1686	3.02	20240806	2530	-31.34	20240513	1686	3.02	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
95	20241114	110654	57	100.00	KOSPI	유통업	N	N	N	N	N	1735	0	3	0.00	3895739	2249	11.54	1735	1740	1725	2255	1215	1735	1732.21	1.74	214	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	216	4.93	0.20	12	0.02	352.00	8626.00	2530	20240513	-31.42	1686	20240806	2.91	2530	-31.42	20240513	1686	2.91	20240806	2530	-31.42	20240513	1686	2.91	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
96	20241114	100714	57	100.00	KOSPI	유통업	N	N	N	N	N	1735	0	3	0.00	1797664	1038	5.32	1735	1735	1725	2255	1215	1735	1731.85	1.74	285	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	216	4.93	0.20	12	0.01	352.00	8626.00	2530	20240513	-31.42	1686	20240806	2.91	2530	-31.42	20240513	1686	2.91	20240806	2530	-31.42	20240513	1686	2.91	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
97	20241114	090650	57	100.00	KOSPI	유통업	N	N	N	N	N	1735	0	3	0.00	0	0	0.00	0	0	0	2255	1215	1735	0.00	1.74	0	1807	1770	1748	1711	1689	1760	1701	62	520	500	1240	1	1	12447744	216	4.93	0.20	12	0.00	352.00	8626.00	2530	20240513	-31.42	1686	20240806	2.91	2530	-31.42	20240513	1686	2.91	20240806	2530	-31.42	20240513	1686	2.91	20240806	0.04	N	088790	500	62 억	216658	N	N	0	N	N
98	20241112	160631	57	100.00	KOSPI	유통업	N	N	N	N	N	1785	30	2	1.71	48166484	27585	77.11	1746	1785	1720	2280	1229	1755	1746.08	1.78	-1113	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	222	5.07	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.45	1686	20240806	5.87	2530	-29.45	20240513	1686	5.87	20240806	2530	-29.45	20240513	1686	5.87	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
99	20241112	150635	57	100.00	KOSPI	유통업	N	N	N	N	N	1749	-6	5	-0.34	47477758	27196	76.02	1746	1769	1720	2280	1229	1755	1745.76	1.78	-1054	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	218	4.97	0.20	12	0.22	352.00	8626.00	2530	20240513	-30.87	1686	20240806	3.74	2530	-30.87	20240513	1686	3.74	20240806	2530	-30.87	20240513	1686	3.74	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
100	20241112	140642	57	100.00	KOSPI	유통업	N	N	N	N	N	1743	-12	5	-0.68	44885840	25724	71.91	1746	1768	1720	2280	1229	1755	1744.90	1.78	-969	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	217	4.95	0.20	12	0.21	352.00	8626.00	2530	20240513	-31.11	1686	20240806	3.38	2530	-31.11	20240513	1686	3.38	20240806	2530	-31.11	20240513	1686	3.38	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
101	20241112	130639	57	100.00	KOSPI	유통업	N	N	N	N	N	1747	-8	5	-0.46	33676875	19248	53.81	1746	1768	1720	2280	1229	1755	1749.63	1.78	-893	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	217	4.96	0.20	12	0.15	352.00	8626.00	2530	20240513	-30.95	1686	20240806	3.62	2530	-30.95	20240513	1686	3.62	20240806	2530	-30.95	20240513	1686	3.62	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
102	20241112	120638	57	100.00	KOSPI	유통업	N	N	N	N	N	1755	0	3	0.00	28435091	16263	45.46	1746	1768	1720	2280	1229	1755	1748.45	1.78	-916	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	218	4.99	0.20	12	0.13	352.00	8626.00	2530	20240513	-30.63	1686	20240806	4.09	2530	-30.63	20240513	1686	4.09	20240806	2530	-30.63	20240513	1686	4.09	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
103	20241112	110637	57	100.00	KOSPI	유통업	N	N	N	N	N	1753	-2	5	-0.11	22822915	13077	36.56	1746	1759	1720	2280	1229	1755	1745.27	1.78	-786	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	218	4.98	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.71	1686	20240806	3.97	2530	-30.71	20240513	1686	3.97	20240806	2530	-30.71	20240513	1686	3.97	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
104	20241112	100636	57	100.00	KOSPI	유통업	N	N	N	N	N	1744	-11	5	-0.63	18172583	10412	29.11	1746	1759	1720	2280	1229	1755	1745.35	1.78	-878	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	217	4.95	0.20	12	0.08	352.00	8626.00	2530	20240513	-31.07	1686	20240806	3.44	2530	-31.07	20240513	1686	3.44	20240806	2530	-31.07	20240513	1686	3.44	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
105	20241112	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	1743	-12	5	-0.68	554528	316	0.88	1746	1755	1743	2280	1229	1755	1754.84	1.78	1	1817	1786	1768	1737	1719	1777	1728	62	525	500	1260	1	1	12447744	217	4.95	0.20	12	0.00	352.00	8626.00	2530	20240513	-31.11	1686	20240806	3.38	2530	-31.11	20240513	1686	3.38	20240806	2530	-31.11	20240513	1686	3.38	20240806	0.04	N	088790	500	62 억	221035	N	N	0	N	N
106	20241111	160630	57	100.00	KOSPI	유통업	N	N	N	N	N	1755	-37	5	-2.06	63592670	35752	192.70	1793	1799	1750	2325	1255	1792	1778.64	1.79	-1856	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	218	4.99	0.20	12	0.29	352.00	8626.00	2530	20240513	-30.63	1686	20240806	4.09	2530	-30.63	20240513	1686	4.09	20240806	2530	-30.63	20240513	1686	4.09	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
107	20241111	150651	57	100.00	KOSPI	유통업	N	N	N	N	N	1772	-20	5	-1.12	51837661	29081	156.75	1793	1799	1770	2325	1255	1792	1782.46	1.79	-1874	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	221	5.03	0.21	12	0.23	352.00	8626.00	2530	20240513	-29.96	1686	20240806	5.10	2530	-29.96	20240513	1686	5.10	20240806	2530	-29.96	20240513	1686	5.10	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
108	20241111	140642	57	100.00	KOSPI	유통업	N	N	N	N	N	1773	-19	5	-1.06	50393331	28268	152.36	1793	1799	1770	2325	1255	1792	1782.63	1.79	-1874	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	221	5.04	0.21	12	0.23	352.00	8626.00	2530	20240513	-29.92	1686	20240806	5.16	2530	-29.92	20240513	1686	5.16	20240806	2530	-29.92	20240513	1686	5.16	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
109	20241111	130636	57	100.00	KOSPI	유통업	N	N	N	N	N	1776	-16	5	-0.89	49809771	27939	150.59	1793	1799	1770	2325	1255	1792	1782.73	1.79	-1884	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	221	5.05	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.80	1686	20240806	5.34	2530	-29.80	20240513	1686	5.34	20240806	2530	-29.80	20240513	1686	5.34	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
110	20241111	120635	57	100.00	KOSPI	유통업	N	N	N	N	N	1778	-14	5	-0.78	42388724	23772	128.13	1793	1799	1770	2325	1255	1792	1783.06	1.79	-1609	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	221	5.05	0.21	12	0.19	352.00	8626.00	2530	20240513	-29.72	1686	20240806	5.46	2530	-29.72	20240513	1686	5.46	20240806	2530	-29.72	20240513	1686	5.46	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
111	20241111	110633	57	100.00	KOSPI	유통업	N	N	N	N	N	1777	-15	5	-0.84	33058945	18543	99.95	1793	1799	1770	2325	1255	1792	1782.72	1.79	-1647	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	221	5.05	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.76	1686	20240806	5.40	2530	-29.76	20240513	1686	5.40	20240806	2530	-29.76	20240513	1686	5.40	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
112	20241111	100631	57	100.00	KOSPI	유통업	N	N	N	N	N	1776	-16	5	-0.89	12455482	7013	37.80	1793	1799	1770	2325	1255	1792	1775.56	1.79	-1338	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	221	5.05	0.21	12	0.06	352.00	8626.00	2530	20240513	-29.80	1686	20240806	5.34	2530	-29.80	20240513	1686	5.34	20240806	2530	-29.80	20240513	1686	5.34	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
113	20241111	090629	57	100.00	KOSPI	유통업	N	N	N	N	N	1782	-10	5	-0.56	953166	532	2.87	1793	1799	1782	2325	1255	1792	1791.45	1.79	-145	1864	1828	1809	1773	1754	1818	1763	62	533	500	1290	1	1	12447744	222	5.06	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.57	1686	20240806	5.69	2530	-29.57	20240513	1686	5.69	20240806	2530	-29.57	20240513	1686	5.69	20240806	0.04	N	088790	500	62 억	222891	N	N	2	N	N
114	20241108	160623	57	100.00	KOSPI	유통업	N	N	N	N	N	1792	-16	5	-0.88	33607734	18537	56.63	1808	1845	1790	2350	1266	1808	1813.01	1.78	1187	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	223	5.09	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.17	1686	20240806	6.29	2530	-29.17	20240513	1686	6.29	20240806	2530	-29.17	20240513	1686	6.29	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
115	20241108	150633	57	100.00	KOSPI	유통업	N	N	N	N	N	1792	-16	5	-0.88	32933872	18161	55.48	1808	1845	1790	2350	1266	1808	1813.44	1.78	1188	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	223	5.09	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.17	1686	20240806	6.29	2530	-29.17	20240513	1686	6.29	20240806	2530	-29.17	20240513	1686	6.29	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
116	20241108	140631	57	100.00	KOSPI	유통업	N	N	N	N	N	1808	0	3	0.00	31013304	17098	52.23	1808	1845	1790	2350	1266	1808	1813.86	1.78	1187	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	225	5.14	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.54	1686	20240806	7.24	2530	-28.54	20240513	1686	7.24	20240806	2530	-28.54	20240513	1686	7.24	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
117	20241108	130632	57	100.00	KOSPI	유통업	N	N	N	N	N	1806	-2	5	-0.11	29845914	16452	50.26	1808	1845	1790	2350	1266	1808	1814.12	1.78	1187	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	225	5.13	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.62	1686	20240806	7.12	2530	-28.62	20240513	1686	7.12	20240806	2530	-28.62	20240513	1686	7.12	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
118	20241108	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	14	2	0.77	26055582	14341	43.81	1808	1845	1795	2350	1266	1808	1816.86	1.78	1184	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	227	5.18	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
119	20241108	110631	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	12	2	0.66	20742147	11403	34.84	1808	1845	1806	2350	1266	1808	1819.01	1.78	1104	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	227	5.17	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
120	20241108	100640	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	7	2	0.39	9691831	5354	16.36	1808	1815	1806	2350	1266	1808	1810.20	1.78	-42	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	226	5.16	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
121	20241108	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	1808	0	3	0.00	1686812	933	2.85	1808	1808	1806	2350	1266	1808	1807.94	1.78	-42	1846	1826	1805	1785	1764	1837	1796	62	542	500	1300	1	1	12447744	225	5.14	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.54	1686	20240806	7.24	2530	-28.54	20240513	1686	7.24	20240806	2530	-28.54	20240513	1686	7.24	20240806	0.03	N	088790	500	62 억	221787	N	N	2	N	N
122	20241107	160627	57	100.00	KOSPI	유통업	N	N	N	N	N	1808	6	2	0.33	57363936	31748	119.79	1802	1825	1784	2340	1262	1802	1806.85	1.80	-1897	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	225	5.14	0.21	12	0.26	352.00	8626.00	2530	20240513	-28.54	1686	20240806	7.24	2530	-28.54	20240513	1686	7.24	20240806	2530	-28.54	20240513	1686	7.24	20240806	0.03	N	088790	500	62 억	223682	N	N	2	N	N
123	20241107	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	1808	6	2	0.33	56568226	31308	118.13	1802	1825	1784	2340	1262	1802	1806.83	1.80	-1800	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	225	5.14	0.21	12	0.25	352.00	8626.00	2530	20240513	-28.54	1686	20240806	7.24	2530	-28.54	20240513	1686	7.24	20240806	2530	-28.54	20240513	1686	7.24	20240806	0.03	N	088790	500	62 억	223682	N	N	1	N	N
124	20241107	140630	57	100.00	KOSPI	유통업	N	N	N	N	N	1814	12	2	0.67	48526560	26870	101.38	1802	1825	1784	2340	1262	1802	1805.98	1.80	-1444	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	226	5.15	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.30	1686	20240806	7.59	2530	-28.30	20240513	1686	7.59	20240806	2530	-28.30	20240513	1686	7.59	20240806	0.03	N	088790	500	62 억	223682	N	N	1	N	N
125	20241107	130631	57	100.00	KOSPI	유통업	N	N	N	N	N	1801	-1	5	-0.06	43460628	24057	90.77	1802	1825	1784	2340	1262	1802	1806.57	1.80	-1556	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	224	5.12	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.81	1686	20240806	6.82	2530	-28.81	20240513	1686	6.82	20240806	2530	-28.81	20240513	1686	6.82	20240806	0.03	N	088790	500	62 억	223682	N	N	1	N	N
126	20241107	120629	57	100.00	KOSPI	유통업	N	N	N	N	N	1808	6	2	0.33	42523663	23538	88.81	1802	1825	1784	2340	1262	1802	1806.60	1.80	-1556	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	225	5.14	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.54	1686	20240806	7.24	2530	-28.54	20240513	1686	7.24	20240806	2530	-28.54	20240513	1686	7.24	20240806	0.03	N	088790	500	62 억	223682	N	N	1	N	N
127	20241107	110627	57	100.00	KOSPI	유통업	N	N	N	N	N	1786	-16	5	-0.89	34664532	19180	72.37	1802	1825	1784	2340	1262	1802	1807.33	1.80	-1268	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	222	5.07	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.41	1686	20240806	5.93	2530	-29.41	20240513	1686	5.93	20240806	2530	-29.41	20240513	1686	5.93	20240806	0.03	N	088790	500	62 억	223682	N	N	1	N	N
128	20241107	100627	57	100.00	KOSPI	유통업	N	N	N	N	N	1794	-8	5	-0.44	7614300	4207	15.87	1802	1825	1792	2340	1262	1802	1809.91	1.80	-698	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	223	5.10	0.21	12	0.03	352.00	8626.00	2530	20240513	-29.09	1686	20240806	6.41	2530	-29.09	20240513	1686	6.41	20240806	2530	-29.09	20240513	1686	6.41	20240806	0.03	N	088790	500	62 억	223682	N	N	1	N	N
129	20241107	090627	57	100.00	KOSPI	유통업	N	N	N	N	N	1803	1	2	0.06	279382	155	0.58	1802	1814	1802	2340	1262	1802	1802.46	1.80	-3	1869	1835	1815	1781	1761	1825	1771	62	538	500	1290	1	1	12447744	224	5.12	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.03	N	088790	500	62 억	223682	N	N	1	N	N
130	20241106	160631	57	100.00	KOSPI	유통업	N	N	N	N	N	1802	-28	5	-1.53	48097690	26502	54.51	1821	1849	1795	2375	1281	1830	1814.87	1.79	533	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	224	5.12	0.21	12	0.21	352.00	8626.00	2530	20240513	-28.77	1686	20240806	6.88	2530	-28.77	20240513	1686	6.88	20240806	2530	-28.77	20240513	1686	6.88	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
131	20241106	150650	57	100.00	KOSPI	유통업	N	N	N	N	N	1806	-24	5	-1.31	47592539	26222	53.93	1821	1849	1795	2375	1281	1830	1814.99	1.79	557	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	225	5.13	0.21	12	0.21	352.00	8626.00	2530	20240513	-28.62	1686	20240806	7.12	2530	-28.62	20240513	1686	7.12	20240806	2530	-28.62	20240513	1686	7.12	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
132	20241106	140645	57	100.00	KOSPI	유통업	N	N	N	N	N	1798	-32	5	-1.75	36160489	19890	40.91	1821	1849	1796	2375	1281	1830	1818.02	1.79	221	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	224	5.11	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
133	20241106	130652	57	100.00	KOSPI	유통업	N	N	N	N	N	1797	-33	5	-1.80	31707333	17414	35.82	1821	1849	1796	2375	1281	1830	1820.80	1.79	-326	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	224	5.11	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
134	20241106	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	1821	-9	5	-0.49	21312395	11664	23.99	1821	1849	1812	2375	1281	1830	1827.19	1.79	277	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.02	1686	20240806	8.01	2530	-28.02	20240513	1686	8.01	20240806	2530	-28.02	20240513	1686	8.01	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
135	20241106	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	0	3	0.00	10791810	5901	12.14	1821	1849	1812	2375	1281	1830	1828.81	1.79	657	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
136	20241106	100638	57	100.00	KOSPI	유통업	N	N	N	N	N	1831	1	2	0.05	6622328	3626	7.46	1821	1840	1812	2375	1281	1830	1826.35	1.79	643	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	228	5.20	0.21	12	0.03	352.00	8626.00	2530	20240513	-27.63	1686	20240806	8.60	2530	-27.63	20240513	1686	8.60	20240806	2530	-27.63	20240513	1686	8.60	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
137	20241106	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	-10	5	-0.55	1946888	1069	2.20	1821	1830	1820	2375	1281	1830	1821.22	1.79	629	1870	1850	1825	1805	1780	1860	1815	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	223156	N	N	1	N	N
138	20241105	160616	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	30	2	1.67	88817375	48564	195.74	1800	1845	1800	2340	1260	1800	1828.87	1.78	1860	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	228	5.20	0.21	12	0.39	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.03	N	088790	500	62 억	221288	N	N	1	N	N
139	20241105	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	18	2	1.00	81855399	44767	180.43	1800	1843	1800	2340	1260	1800	1828.48	1.78	2306	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	226	5.16	0.21	12	0.36	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.03	N	088790	500	62 억	221288	N	N	0	N	N
140	20241105	140624	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	35	2	1.94	74773107	40887	164.79	1800	1843	1800	2340	1260	1800	1828.77	1.78	1433	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	228	5.21	0.21	12	0.33	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	221288	N	N	0	N	N
141	20241105	130627	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	30	2	1.67	61833165	33827	136.34	1800	1843	1800	2340	1260	1800	1827.92	1.78	1502	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	228	5.20	0.21	12	0.27	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.03	N	088790	500	62 억	221288	N	N	0	N	N
142	20241105	120622	57	100.00	KOSPI	유통업	N	N	N	N	N	1824	24	2	1.33	22820516	12507	50.41	1800	1843	1800	2340	1260	1800	1824.62	1.78	293	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	227	5.18	0.21	12	0.10	352.00	8626.00	2530	20240513	-27.91	1686	20240806	8.19	2530	-27.91	20240513	1686	8.19	20240806	2530	-27.91	20240513	1686	8.19	20240806	0.03	N	088790	500	62 억	221288	N	N	0	N	N
143	20241105	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	1814	14	2	0.78	5968840	3292	13.27	1800	1829	1800	2340	1260	1800	1813.13	1.78	154	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	226	5.15	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.30	1686	20240806	7.59	2530	-28.30	20240513	1686	7.59	20240806	2530	-28.30	20240513	1686	7.59	20240806	0.03	N	088790	500	62 억	221288	N	N	0	N	N
144	20241105	100621	57	100.00	KOSPI	유통업	N	N	N	N	N	1810	10	2	0.56	1998237	1104	4.45	1800	1829	1800	2340	1260	1800	1810.00	1.78	109	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	225	5.14	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.03	N	088790	500	62 억	221288	N	N	0	N	N
145	20241105	090619	57	100.00	KOSPI	유통업	N	N	N	N	N	1810	10	2	0.56	317460	176	0.71	1800	1810	1800	2340	1260	1800	1803.75	1.78	-5	1912	1855	1800	1743	1688	1884	1772	62	540	500	1290	1	1	12447744	225	5.14	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.03	N	088790	500	62 억	221288	N	N	0	N	N
146	20241104	160616	57	100.00	KOSPI	유통업	N	N	N	N	N	1800	35	2	1.98	44420266	24809	59.76	1762	1857	1745	2290	1236	1765	1790.48	1.78	-230	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	224	5.11	0.21	12	0.20	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
147	20241104	150625	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	50	2	2.83	42633916	23817	57.37	1762	1857	1745	2290	1236	1765	1790.06	1.78	-225	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	226	5.16	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
148	20241104	140617	57	100.00	KOSPI	유통업	N	N	N	N	N	1784	19	2	1.08	38194371	21356	51.45	1762	1857	1745	2290	1236	1765	1788.46	1.78	355	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	222	5.07	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
149	20241104	130608	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	57	2	3.23	34654425	19392	46.71	1762	1857	1745	2290	1236	1765	1787.05	1.78	455	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	227	5.18	0.21	12	0.16	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
150	20241104	120607	57	100.00	KOSPI	유통업	N	N	N	N	N	1776	11	2	0.62	30304927	16993	40.94	1762	1814	1745	2290	1236	1765	1783.38	1.78	634	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	221	5.05	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.80	1686	20240806	5.34	2530	-29.80	20240513	1686	5.34	20240806	2530	-29.80	20240513	1686	5.34	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
151	20241104	110604	57	100.00	KOSPI	유통업	N	N	N	N	N	1765	0	3	0.00	26427472	14807	35.67	1762	1814	1745	2290	1236	1765	1784.80	1.78	546	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	220	5.01	0.20	12	0.12	352.00	8626.00	2530	20240513	-30.24	1686	20240806	4.69	2530	-30.24	20240513	1686	4.69	20240806	2530	-30.24	20240513	1686	4.69	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
152	20241104	100557	57	100.00	KOSPI	유통업	N	N	N	N	N	1766	1	2	0.06	8907406	5061	12.19	1762	1773	1745	2290	1236	1765	1760.01	1.78	342	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	220	5.02	0.20	12	0.04	352.00	8626.00	2530	20240513	-30.20	1686	20240806	4.74	2530	-30.20	20240513	1686	4.74	20240806	2530	-30.20	20240513	1686	4.74	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
153	20241104	090605	57	100.00	KOSPI	유통업	N	N	N	N	N	1773	8	2	0.45	3321854	1888	4.55	1762	1773	1745	2290	1236	1765	1759.46	1.78	693	1799	1781	1762	1744	1725	1791	1754	62	525	500	1270	1	1	12447744	221	5.04	0.21	12	0.02	352.00	8626.00	2530	20240513	-29.92	1686	20240806	5.16	2530	-29.92	20240513	1686	5.16	20240806	2530	-29.92	20240513	1686	5.16	20240806	0.03	N	088790	500	62 억	221358	N	N	0	N	N
154	20241101	160545	57	100.00	KOSPI	유통업	N	N	N	N	N	1765	10	2	0.57	72210323	41116	241.53	1755	1780	1743	2280	1229	1755	1756.26	1.78	-1112	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	220	5.01	0.20	12	0.33	352.00	8626.00	2530	20240513	-30.24	1686	20240806	4.69	2530	-30.24	20240513	1686	4.69	20240806	2530	-30.24	20240513	1686	4.69	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N
155	20241101	150558	57	100.00	KOSPI	유통업	N	N	N	N	N	1758	3	2	0.17	71696198	40824	239.82	1755	1780	1743	2280	1229	1755	1756.23	1.78	-1106	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	219	4.99	0.20	12	0.33	352.00	8626.00	2530	20240513	-30.51	1686	20240806	4.27	2530	-30.51	20240513	1686	4.27	20240806	2530	-30.51	20240513	1686	4.27	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N
156	20241101	140543	57	100.00	KOSPI	유통업	N	N	N	N	N	1755	0	3	0.00	54188320	30872	181.35	1755	1780	1743	2280	1229	1755	1755.26	1.78	-944	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	218	4.99	0.20	12	0.25	352.00	8626.00	2530	20240513	-30.63	1686	20240806	4.09	2530	-30.63	20240513	1686	4.09	20240806	2530	-30.63	20240513	1686	4.09	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N
157	20241101	130649	57	100.00	KOSPI	유통업	N	N	N	N	N	1754	-1	5	-0.06	50659534	28860	169.54	1755	1780	1743	2280	1229	1755	1755.35	1.78	-965	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	218	4.98	0.20	12	0.23	352.00	8626.00	2530	20240513	-30.67	1686	20240806	4.03	2530	-30.67	20240513	1686	4.03	20240806	2530	-30.67	20240513	1686	4.03	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N
158	20241101	120650	57	100.00	KOSPI	유통업	N	N	N	N	N	1750	-5	5	-0.28	24988348	14235	83.62	1755	1780	1743	2280	1229	1755	1755.42	1.78	-864	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	218	4.97	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.83	1686	20240806	3.80	2530	-30.83	20240513	1686	3.80	20240806	2530	-30.83	20240513	1686	3.80	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N
159	20241101	110647	57	100.00	KOSPI	유통업	N	N	N	N	N	1750	-5	5	-0.28	15480619	8793	51.65	1755	1780	1749	2280	1229	1755	1760.56	1.78	-717	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	218	4.97	0.20	12	0.07	352.00	8626.00	2530	20240513	-30.83	1686	20240806	3.80	2530	-30.83	20240513	1686	3.80	20240806	2530	-30.83	20240513	1686	3.80	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N
160	20241101	100649	57	100.00	KOSPI	유통업	N	N	N	N	N	1763	8	2	0.46	10211654	5792	34.02	1755	1780	1749	2280	1229	1755	1763.06	1.78	-197	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	219	5.01	0.20	12	0.05	352.00	8626.00	2530	20240513	-30.32	1686	20240806	4.57	2530	-30.32	20240513	1686	4.57	20240806	2530	-30.32	20240513	1686	4.57	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N
161	20241101	090647	57	100.00	KOSPI	유통업	N	N	N	N	N	1749	-6	5	-0.34	4050668	2305	13.54	1755	1780	1749	2280	1229	1755	1757.34	1.78	27	1800	1777	1766	1743	1732	1772	1738	62	525	500	1260	1	1	12447744	218	4.97	0.20	12	0.02	352.00	8626.00	2530	20240513	-30.87	1686	20240806	3.74	2530	-30.87	20240513	1686	3.74	20240806	2530	-30.87	20240513	1686	3.74	20240806	0.03	N	088790	500	62 억	221819	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History