KissMeData/010420/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20241129	160259	57	100.00	KOSPI		유통업	N	N	N	N	N	1342	6	2	0.45	59268487	44325	81.58	1334	1351	1312	1736	936	1336	1337.14	0.50	4572	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	275	-6.92	0.64	12	0.22	-194.00	2094.00	1517	20241114	-11.54	910	20240806	47.47	1517	-11.54	20241114	910	47.47	20240806	1517	-11.54	20241114	910	47.47	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
3	20241129	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	1346	10	2	0.75	57460983	42980	79.11	1334	1351	1312	1736	936	1336	1336.92	0.50	4597	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	276	-6.94	0.64	12	0.21	-194.00	2094.00	1517	20241114	-11.27	910	20240806	47.91	1517	-11.27	20241114	910	47.91	20240806	1517	-11.27	20241114	910	47.91	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
4	20241129	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	1345	9	2	0.67	56624491	42357	77.96	1334	1351	1312	1736	936	1336	1336.84	0.50	4634	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	276	-6.93	0.64	12	0.21	-194.00	2094.00	1517	20241114	-11.34	910	20240806	47.80	1517	-11.34	20241114	910	47.80	20240806	1517	-11.34	20241114	910	47.80	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
5	20241129	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	1334	-2	5	-0.15	39747962	29717	54.70	1334	1351	1312	1736	936	1336	1337.55	0.50	-824	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	273	-6.88	0.64	12	0.15	-194.00	2094.00	1517	20241114	-12.06	910	20240806	46.59	1517	-12.06	20241114	910	46.59	20240806	1517	-12.06	20241114	910	46.59	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
6	20241129	120303	57	100.00	KOSPI		유통업	N	N	N	N	N	1334	-2	5	-0.15	32696912	24395	44.90	1334	1351	1312	1736	936	1336	1340.32	0.50	-821	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	273	-6.88	0.64	12	0.12	-194.00	2094.00	1517	20241114	-12.06	910	20240806	46.59	1517	-12.06	20241114	910	46.59	20240806	1517	-12.06	20241114	910	46.59	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
7	20241129	110302	57	100.00	KOSPI		유통업	N	N	N	N	N	1335	-1	5	-0.07	29139459	21727	39.99	1334	1351	1312	1736	936	1336	1341.17	0.50	-821	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	274	-6.88	0.64	12	0.11	-194.00	2094.00	1517	20241114	-12.00	910	20240806	46.70	1517	-12.00	20241114	910	46.70	20240806	1517	-12.00	20241114	910	46.70	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
8	20241129	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	1334	-2	5	-0.15	19522718	14516	26.72	1334	1351	1312	1736	936	1336	1344.92	0.50	-902	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	273	-6.88	0.64	12	0.07	-194.00	2094.00	1517	20241114	-12.06	910	20240806	46.59	1517	-12.06	20241114	910	46.59	20240806	1517	-12.06	20241114	910	46.59	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
9	20241129	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	1327	-9	5	-0.67	2432344	1829	3.37	1334	1336	1312	1736	936	1336	1329.80	0.50	-26	1376	1356	1320	1300	1264	1366	1310	102	400	500	930	1	1	20493012	272	-6.84	0.63	12	0.01	-194.00	2094.00	1517	20241114	-12.52	910	20240806	45.82	1517	-12.52	20241114	910	45.82	20240806	1517	-12.52	20241114	910	45.82	20240806	0.22	N	010420	500	102 억	102159	N	N	1	N	00	N
10	20241128	160259	57	100.00	KOSPI		유통업	N	N	N	N	N	1336	14	2	1.06	71792826	54324	80.17	1312	1340	1284	1718	926	1322	1321.57	0.52	-9941	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	274	-6.89	0.64	12	0.27	-194.00	2094.00	1517	20241114	-11.93	910	20240806	46.81	1517	-11.93	20241114	910	46.81	20240806	1517	-11.93	20241114	910	46.81	20240806	0.24	N	010420	500	102 억	105768	N	N	1	N	00	N
11	20241128	150305	57	100.00	KOSPI		유통업	N	N	N	N	N	1337	15	2	1.13	60698548	46034	67.94	1312	1340	1284	1718	926	1322	1318.56	0.52	-12204	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	274	-6.89	0.64	12	0.22	-194.00	2094.00	1517	20241114	-11.87	910	20240806	46.92	1517	-11.87	20241114	910	46.92	20240806	1517	-11.87	20241114	910	46.92	20240806	0.24	N	010420	500	102 억	105768	N	N	0	N	00	N
12	20241128	140306	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	-10	5	-0.76	45678902	34608	51.07	1312	1340	1284	1718	926	1322	1319.89	0.52	-10467	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	269	-6.76	0.63	12	0.17	-194.00	2094.00	1517	20241114	-13.51	910	20240806	44.18	1517	-13.51	20241114	910	44.18	20240806	1517	-13.51	20241114	910	44.18	20240806	0.24	N	010420	500	102 억	105768	N	N	0	N	00	N
13	20241128	130302	57	100.00	KOSPI		유통업	N	N	N	N	N	1315	-7	5	-0.53	42741183	32368	47.77	1312	1340	1284	1718	926	1322	1320.48	0.52	-9203	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	269	-6.78	0.63	12	0.16	-194.00	2094.00	1517	20241114	-13.32	910	20240806	44.51	1517	-13.32	20241114	910	44.51	20240806	1517	-13.32	20241114	910	44.51	20240806	0.24	N	010420	500	102 억	105768	N	N	0	N	00	N
14	20241128	120303	57	100.00	KOSPI		유통업	N	N	N	N	N	1323	1	2	0.08	27295047	20721	30.58	1312	1340	1284	1718	926	1322	1317.26	0.52	-5190	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	271	-6.82	0.63	12	0.10	-194.00	2094.00	1517	20241114	-12.79	910	20240806	45.38	1517	-12.79	20241114	910	45.38	20240806	1517	-12.79	20241114	910	45.38	20240806	0.24	N	010420	500	102 억	105768	N	N	0	N	00	N
15	20241128	110307	57	100.00	KOSPI		유통업	N	N	N	N	N	1327	5	2	0.38	22112429	16799	24.79	1312	1340	1284	1718	926	1322	1316.29	0.52	-1645	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	272	-6.84	0.63	12	0.08	-194.00	2094.00	1517	20241114	-12.52	910	20240806	45.82	1517	-12.52	20241114	910	45.82	20240806	1517	-12.52	20241114	910	45.82	20240806	0.24	N	010420	500	102 억	105768	N	N	0	N	00	N
16	20241128	100303	57	100.00	KOSPI		유통업	N	N	N	N	N	1321	-1	5	-0.08	13925903	10634	15.69	1312	1322	1284	1718	926	1322	1309.56	0.52	-746	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	271	-6.81	0.63	12	0.05	-194.00	2094.00	1517	20241114	-12.92	910	20240806	45.16	1517	-12.92	20241114	910	45.16	20240806	1517	-12.92	20241114	910	45.16	20240806	0.24	N	010420	500	102 억	105768	N	N	0	N	00	N
17	20241128	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	-10	5	-0.76	2686923	2048	3.02	1312	1314	1307	1718	926	1322	1311.97	0.52	0	1388	1355	1317	1284	1246	1371	1300	102	396	500	920	1	1	20493012	269	-6.76	0.63	12	0.01	-194.00	2094.00	1517	20241114	-13.51	910	20240806	44.18	1517	-13.51	20241114	910	44.18	20240806	1517	-13.51	20241114	910	44.18	20240806	0.24	N	010420	500	102 억	105768	N	N	0	N	00	N
18	20241127	160257	57	100.00	KOSPI		유통업	N	N	N	N	N	1322	24	2	1.85	89585001	67515	83.91	1289	1350	1279	1687	909	1298	1326.89	0.50	2739	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	271	-6.81	0.63	12	0.33	-194.00	2094.00	1517	20241114	-12.85	910	20240806	45.27	1517	-12.85	20241114	910	45.27	20240806	1517	-12.85	20241114	910	45.27	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
19	20241127	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	1322	24	2	1.85	85436536	64377	80.01	1289	1350	1279	1687	909	1298	1327.13	0.50	3342	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	271	-6.81	0.63	12	0.31	-194.00	2094.00	1517	20241114	-12.85	910	20240806	45.27	1517	-12.85	20241114	910	45.27	20240806	1517	-12.85	20241114	910	45.27	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
20	20241127	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	1324	26	2	2.00	85322828	64291	79.91	1289	1350	1279	1687	909	1298	1327.13	0.50	3342	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	271	-6.82	0.63	12	0.31	-194.00	2094.00	1517	20241114	-12.72	910	20240806	45.49	1517	-12.72	20241114	910	45.49	20240806	1517	-12.72	20241114	910	45.49	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
21	20241127	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	1327	29	2	2.23	78837348	59387	73.81	1289	1350	1279	1687	909	1298	1327.52	0.50	6458	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	272	-6.84	0.63	12	0.29	-194.00	2094.00	1517	20241114	-12.52	910	20240806	45.82	1517	-12.52	20241114	910	45.82	20240806	1517	-12.52	20241114	910	45.82	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
22	20241127	120301	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	32	2	2.47	64129858	48220	59.93	1289	1350	1279	1687	909	1298	1329.94	0.50	6079	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	273	-6.86	0.64	12	0.24	-194.00	2094.00	1517	20241114	-12.33	910	20240806	46.15	1517	-12.33	20241114	910	46.15	20240806	1517	-12.33	20241114	910	46.15	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
23	20241127	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	1310	12	2	0.92	57395428	43085	53.55	1289	1350	1279	1687	909	1298	1332.14	0.50	6061	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	268	-6.75	0.63	12	0.21	-194.00	2094.00	1517	20241114	-13.65	910	20240806	43.96	1517	-13.65	20241114	910	43.96	20240806	1517	-13.65	20241114	910	43.96	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
24	20241127	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	1348	50	2	3.85	47975004	35976	44.71	1289	1350	1279	1687	909	1298	1333.53	0.50	2383	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	276	-6.95	0.64	12	0.18	-194.00	2094.00	1517	20241114	-11.14	910	20240806	48.13	1517	-11.14	20241114	910	48.13	20240806	1517	-11.14	20241114	910	48.13	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
25	20241127	090300	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	0	3	0.00	4027365	3122	3.88	1289	1298	1279	1687	909	1298	1290.00	0.50	0	1406	1351	1285	1230	1164	1379	1258	102	389	500	900	1	1	20493012	266	-6.69	0.62	12	0.02	-194.00	2094.00	1517	20241114	-14.44	910	20240806	42.64	1517	-14.44	20241114	910	42.64	20240806	1517	-14.44	20241114	910	42.64	20240806	0.24	N	010420	500	102 억	103029	N	N	5	N	00	N
26	20241126	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	5	2	0.39	103421679	80396	128.79	1294	1340	1219	1680	906	1293	1286.40	0.51	-1540	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	266	-6.69	0.62	12	0.39	-194.00	2094.00	1517	20241114	-14.44	910	20240806	42.64	1517	-14.44	20241114	910	42.64	20240806	1517	-14.44	20241114	910	42.64	20240806	0.24	N	010420	500	102 억	104535	N	N	5	N	00	N
27	20241126	150258	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	5	2	0.39	98528739	76626	122.75	1294	1340	1219	1680	906	1293	1285.84	0.51	-1035	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	266	-6.69	0.62	12	0.37	-194.00	2094.00	1517	20241114	-14.44	910	20240806	42.64	1517	-14.44	20241114	910	42.64	20240806	1517	-14.44	20241114	910	42.64	20240806	0.24	N	010420	500	102 억	104535	N	N	0	N	00	N
28	20241126	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	1269	-24	5	-1.86	83395385	64721	103.68	1294	1340	1219	1680	906	1293	1288.54	0.51	-212	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	260	-6.54	0.61	12	0.32	-194.00	2094.00	1517	20241114	-16.35	910	20240806	39.45	1517	-16.35	20241114	910	39.45	20240806	1517	-16.35	20241114	910	39.45	20240806	0.24	N	010420	500	102 억	104535	N	N	0	N	00	N
29	20241126	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	-8	5	-0.62	71921665	55581	89.04	1294	1340	1219	1680	906	1293	1294.00	0.51	-325	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	263	-6.62	0.61	12	0.27	-194.00	2094.00	1517	20241114	-15.29	910	20240806	41.21	1517	-15.29	20241114	910	41.21	20240806	1517	-15.29	20241114	910	41.21	20240806	0.24	N	010420	500	102 억	104535	N	N	0	N	00	N
30	20241126	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	-2	5	-0.15	49594856	38167	61.14	1294	1340	1289	1680	906	1293	1299.42	0.51	75	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	265	-6.65	0.62	12	0.19	-194.00	2094.00	1517	20241114	-14.90	910	20240806	41.87	1517	-14.90	20241114	910	41.87	20240806	1517	-14.90	20241114	910	41.87	20240806	0.24	N	010420	500	102 억	104535	N	N	0	N	00	N
31	20241126	110302	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	15	2	1.16	27200922	20837	33.38	1294	1340	1293	1680	906	1293	1305.41	0.51	-106	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	268	-6.74	0.62	12	0.10	-194.00	2094.00	1517	20241114	-13.78	910	20240806	43.74	1517	-13.78	20241114	910	43.74	20240806	1517	-13.78	20241114	910	43.74	20240806	0.24	N	010420	500	102 억	104535	N	N	0	N	00	N
32	20241126	100301	57	100.00	KOSPI		유통업	N	N	N	N	N	1315	22	2	1.70	11527647	8759	14.03	1294	1340	1293	1680	906	1293	1316.09	0.51	-282	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	269	-6.78	0.63	12	0.04	-194.00	2094.00	1517	20241114	-13.32	910	20240806	44.51	1517	-13.32	20241114	910	44.51	20240806	1517	-13.32	20241114	910	44.51	20240806	0.24	N	010420	500	102 억	104535	N	N	0	N	00	N
33	20241126	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	2	2	0.15	2155453	1666	2.67	1294	1295	1293	1680	906	1293	1293.79	0.51	41	1365	1328	1284	1247	1203	1347	1266	102	387	500	900	1	1	20493012	265	-6.68	0.62	12	0.01	-194.00	2094.00	1517	20241114	-14.63	910	20240806	42.31	1517	-14.63	20241114	910	42.31	20240806	1517	-14.63	20241114	910	42.31	20240806	0.24	N	010420	500	102 억	104535	N	N	0	N	00	N
34	20241125	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	1293	15	2	1.17	79601710	62010	211.45	1265	1321	1240	1661	895	1278	1283.74	0.52	-1656	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	265	-6.66	0.62	12	0.30	-194.00	2094.00	1517	20241114	-14.77	910	20240806	42.09	1517	-14.77	20241114	910	42.09	20240806	1517	-14.77	20241114	910	42.09	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
35	20241125	150258	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	12	2	0.94	76866395	59892	204.23	1265	1321	1240	1661	895	1278	1283.47	0.52	-1677	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	264	-6.65	0.62	12	0.29	-194.00	2094.00	1517	20241114	-14.96	910	20240806	41.76	1517	-14.96	20241114	910	41.76	20240806	1517	-14.96	20241114	910	41.76	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
36	20241125	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	3	2	0.23	63087990	49151	167.60	1265	1321	1240	1661	895	1278	1283.62	0.52	-470	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	263	-6.60	0.61	12	0.24	-194.00	2094.00	1517	20241114	-15.56	910	20240806	40.77	1517	-15.56	20241114	910	40.77	20240806	1517	-15.56	20241114	910	40.77	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
37	20241125	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	22	2	1.72	50726822	39589	135.00	1265	1321	1240	1661	895	1278	1281.38	0.52	-470	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	266	-6.70	0.62	12	0.19	-194.00	2094.00	1517	20241114	-14.30	910	20240806	42.86	1517	-14.30	20241114	910	42.86	20240806	1517	-14.30	20241114	910	42.86	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
38	20241125	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	27	2	2.11	32998952	25946	88.47	1265	1321	1240	1661	895	1278	1271.70	0.52	-343	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	267	-6.73	0.62	12	0.13	-194.00	2094.00	1517	20241114	-13.97	910	20240806	43.41	1517	-13.97	20241114	910	43.41	20240806	1517	-13.97	20241114	910	43.41	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
39	20241125	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	1310	32	2	2.50	31207648	24574	83.80	1265	1321	1240	1661	895	1278	1269.76	0.52	-343	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	268	-6.75	0.63	12	0.12	-194.00	2094.00	1517	20241114	-13.65	910	20240806	43.96	1517	-13.65	20241114	910	43.96	20240806	1517	-13.65	20241114	910	43.96	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
40	20241125	100253	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	3	2	0.23	13911119	11065	37.73	1265	1281	1241	1661	895	1278	1256.12	0.52	-220	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	263	-6.60	0.61	12	0.05	-194.00	2094.00	1517	20241114	-15.56	910	20240806	40.77	1517	-15.56	20241114	910	40.77	20240806	1517	-15.56	20241114	910	40.77	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
41	20241125	090253	57	100.00	KOSPI		유통업	N	N	N	N	N	1250	-28	5	-2.19	5390096	4278	14.59	1265	1265	1250	1661	895	1278	1257.27	0.52	-38	1318	1297	1269	1248	1220	1284	1235	102	383	500	890	1	1	20493012	256	-6.44	0.60	12	0.02	-194.00	2094.00	1517	20241114	-17.60	910	20240806	37.36	1517	-17.60	20241114	910	37.36	20240806	1517	-17.60	20241114	910	37.36	20240806	0.24	N	010420	500	102 억	106145	N	N	0	N	00	N
42	20241122	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	1278	-3	5	-0.23	37418052	29326	96.43	1279	1290	1241	1665	897	1281	1275.93	0.52	-110	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	262	-6.59	0.61	12	0.14	-194.00	2094.00	1517	20241114	-15.75	910	20240806	40.44	1517	-15.75	20241114	910	40.44	20240806	1517	-15.75	20241114	910	40.44	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
43	20241122	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	1260	-21	5	-1.64	27291901	21399	70.36	1279	1290	1241	1665	897	1281	1275.38	0.52	34	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	258	-6.49	0.60	12	0.10	-194.00	2094.00	1517	20241114	-16.94	910	20240806	38.46	1517	-16.94	20241114	910	38.46	20240806	1517	-16.94	20241114	910	38.46	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
44	20241122	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	1271	-10	5	-0.78	22620029	17700	58.20	1279	1290	1241	1665	897	1281	1277.97	0.52	39	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	260	-6.55	0.61	12	0.09	-194.00	2094.00	1517	20241114	-16.22	910	20240806	39.67	1517	-16.22	20241114	910	39.67	20240806	1517	-16.22	20241114	910	39.67	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
45	20241122	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	1276	-5	5	-0.39	20808138	16273	53.51	1279	1290	1241	1665	897	1281	1278.69	0.52	39	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	261	-6.58	0.61	12	0.08	-194.00	2094.00	1517	20241114	-15.89	910	20240806	40.22	1517	-15.89	20241114	910	40.22	20240806	1517	-15.89	20241114	910	40.22	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
46	20241122	120246	57	100.00	KOSPI		유통업	N	N	N	N	N	1277	-4	5	-0.31	18339127	14330	47.12	1279	1290	1241	1665	897	1281	1279.77	0.52	-738	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	262	-6.58	0.61	12	0.07	-194.00	2094.00	1517	20241114	-15.82	910	20240806	40.33	1517	-15.82	20241114	910	40.33	20240806	1517	-15.82	20241114	910	40.33	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
47	20241122	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	9	2	0.70	16131760	12612	41.47	1279	1290	1241	1665	897	1281	1279.08	0.52	-661	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	264	-6.65	0.62	12	0.06	-194.00	2094.00	1517	20241114	-14.96	910	20240806	41.76	1517	-14.96	20241114	910	41.76	20240806	1517	-14.96	20241114	910	41.76	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
48	20241122	100249	57	100.00	KOSPI		유통업	N	N	N	N	N	1278	-3	5	-0.23	10742459	8415	27.67	1279	1281	1241	1665	897	1281	1276.58	0.52	-216	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	262	-6.59	0.61	12	0.04	-194.00	2094.00	1517	20241114	-15.75	910	20240806	40.44	1517	-15.75	20241114	910	40.44	20240806	1517	-15.75	20241114	910	40.44	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
49	20241122	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	0	3	0.00	2323269	1831	6.02	1279	1281	1241	1665	897	1281	1268.85	0.52	-7	1356	1318	1267	1229	1178	1293	1204	102	384	500	890	1	1	20493012	263	-6.60	0.61	12	0.01	-194.00	2094.00	1517	20241114	-15.56	910	20240806	40.77	1517	-15.56	20241114	910	40.77	20240806	1517	-15.56	20241114	910	40.77	20240806	0.24	N	010420	500	102 억	106242	N	N	0	N	00	N
50	20241121	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	-12	5	-0.93	38770670	30152	25.33	1290	1305	1216	1680	906	1293	1285.84	0.53	-3423	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	263	-6.60	0.61	12	0.15	-194.00	2094.00	1517	20241114	-15.56	910	20240806	40.77	1517	-15.56	20241114	910	40.77	20240806	1517	-15.56	20241114	910	40.77	20240806	0.24	N	010420	500	102 억	109633	N	N	1	N	00	N
51	20241121	150250	57	100.00	KOSPI		유통업	N	N	N	N	N	1284	-9	5	-0.70	34164963	26550	22.30	1290	1305	1216	1680	906	1293	1286.82	0.53	-3250	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	263	-6.62	0.61	12	0.13	-194.00	2094.00	1517	20241114	-15.36	910	20240806	41.10	1517	-15.36	20241114	910	41.10	20240806	1517	-15.36	20241114	910	41.10	20240806	0.24	N	010420	500	102 억	109633	N	N	1	N	00	N
52	20241121	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-3	5	-0.23	32530688	25269	21.22	1290	1305	1216	1680	906	1293	1287.38	0.53	-3125	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	264	-6.65	0.62	12	0.12	-194.00	2094.00	1517	20241114	-14.96	910	20240806	41.76	1517	-14.96	20241114	910	41.76	20240806	1517	-14.96	20241114	910	41.76	20240806	0.24	N	010420	500	102 억	109633	N	N	1	N	00	N
53	20241121	130248	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	-12	5	-0.93	29678077	23044	19.36	1290	1305	1216	1680	906	1293	1287.89	0.53	-2774	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	263	-6.60	0.61	12	0.11	-194.00	2094.00	1517	20241114	-15.56	910	20240806	40.77	1517	-15.56	20241114	910	40.77	20240806	1517	-15.56	20241114	910	40.77	20240806	0.24	N	010420	500	102 억	109633	N	N	1	N	00	N
54	20241121	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	5	2	0.39	27383707	21271	17.87	1290	1305	1216	1680	906	1293	1287.37	0.53	-2498	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	266	-6.69	0.62	12	0.10	-194.00	2094.00	1517	20241114	-14.44	910	20240806	42.64	1517	-14.44	20241114	910	42.64	20240806	1517	-14.44	20241114	910	42.64	20240806	0.24	N	010420	500	102 억	109633	N	N	1	N	00	N
55	20241121	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	-2	5	-0.15	19272600	14959	12.56	1290	1305	1216	1680	906	1293	1288.36	0.53	-2441	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	265	-6.65	0.62	12	0.07	-194.00	2094.00	1517	20241114	-14.90	910	20240806	41.87	1517	-14.90	20241114	910	41.87	20240806	1517	-14.90	20241114	910	41.87	20240806	0.24	N	010420	500	102 억	109633	N	N	1	N	00	N
56	20241121	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	-2	5	-0.15	16837610	13074	10.98	1290	1305	1216	1680	906	1293	1287.87	0.53	-2631	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	265	-6.65	0.62	12	0.06	-194.00	2094.00	1517	20241114	-14.90	910	20240806	41.87	1517	-14.90	20241114	910	41.87	20240806	1517	-14.90	20241114	910	41.87	20240806	0.24	N	010420	500	102 억	109633	N	N	1	N	00	N
57	20241121	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	1216	-77	5	-5.96	993674	782	0.66	1290	1290	1216	1680	906	1293	1270.68	0.53	1	1436	1364	1272	1200	1108	1400	1236	102	387	500	900	1	1	20493012	249	-6.27	0.58	12	0.00	-194.00	2094.00	1517	20241114	-19.84	910	20240806	33.63	1517	-19.84	20241114	910	33.63	20240806	1517	-19.84	20241114	910	33.63	20240806	0.24	N	010420	500	102 억	109633	Y	N	1	N	00	N
58	20241120	160246	54	100.00	KOSPI		유통업	N	N	N	N	N	1293	3	2	0.23	148949285	119049	68.06	1250	1344	1180	1677	903	1290	1251.16	0.53	363	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	265	-6.66	0.62	12	0.58	-194.00	2094.00	1517	20241114	-14.77	910	20240806	42.09	1517	-14.77	20241114	910	42.09	20240806	1517	-14.77	20241114	910	42.09	20240806	0.25	N	010420	500	102 억	109007	N	N	1	N	01	N
59	20241120	150250	54	100.00	KOSPI		유통업	N	N	N	N	N	1291	1	2	0.08	143467962	114810	65.64	1250	1344	1180	1677	903	1290	1249.61	0.53	600	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	265	-6.65	0.62	12	0.56	-194.00	2094.00	1517	20241114	-14.90	910	20240806	41.87	1517	-14.90	20241114	910	41.87	20240806	1517	-14.90	20241114	910	41.87	20240806	0.25	N	010420	500	102 억	109007	N	N	0	N	01	N
60	20241120	140250	54	100.00	KOSPI		유통업	N	N	N	N	N	1293	3	2	0.23	141426644	113230	64.74	1250	1344	1180	1677	903	1290	1249.02	0.53	1113	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	265	-6.66	0.62	12	0.55	-194.00	2094.00	1517	20241114	-14.77	910	20240806	42.09	1517	-14.77	20241114	910	42.09	20240806	1517	-14.77	20241114	910	42.09	20240806	0.25	N	010420	500	102 억	109007	N	N	0	N	01	N
61	20241120	130251	54	100.00	KOSPI		유통업	N	N	N	N	N	1296	6	2	0.47	133983156	107434	61.42	1250	1344	1180	1677	903	1290	1247.12	0.53	1015	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	266	-6.68	0.62	12	0.52	-194.00	2094.00	1517	20241114	-14.57	910	20240806	42.42	1517	-14.57	20241114	910	42.42	20240806	1517	-14.57	20241114	910	42.42	20240806	0.25	N	010420	500	102 억	109007	N	N	0	N	01	N
62	20241120	120252	54	100.00	KOSPI		유통업	N	N	N	N	N	1299	9	2	0.70	128750895	103370	59.10	1250	1344	1180	1677	903	1290	1245.53	0.53	1189	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	266	-6.70	0.62	12	0.50	-194.00	2094.00	1517	20241114	-14.37	910	20240806	42.75	1517	-14.37	20241114	910	42.75	20240806	1517	-14.37	20241114	910	42.75	20240806	0.25	N	010420	500	102 억	109007	N	N	0	N	01	N
63	20241120	110251	54	100.00	KOSPI		유통업	N	N	N	N	N	1232	-58	5	-4.50	80826408	66050	37.76	1250	1264	1180	1677	903	1290	1223.72	0.53	5451	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	252	-6.35	0.59	12	0.32	-194.00	2094.00	1517	20241114	-18.79	910	20240806	35.38	1517	-18.79	20241114	910	35.38	20240806	1517	-18.79	20241114	910	35.38	20240806	0.25	N	010420	500	102 억	109007	N	N	0	N	01	N
64	20241120	100249	54	100.00	KOSPI		유통업	N	N	N	N	N	1236	-54	5	-4.19	57376650	46980	26.86	1250	1264	1180	1677	903	1290	1221.30	0.53	4857	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	253	-6.37	0.59	12	0.23	-194.00	2094.00	1517	20241114	-18.52	910	20240806	35.82	1517	-18.52	20241114	910	35.82	20240806	1517	-18.52	20241114	910	35.82	20240806	0.25	N	010420	500	102 억	109007	N	N	0	N	01	N
65	20241120	090249	54	100.00	KOSPI		유통업	N	N	N	N	N	1264	-26	5	-2.02	12802766	10348	5.92	1250	1264	1180	1677	903	1290	1237.22	0.53	2192	1402	1345	1304	1247	1206	1374	1276	102	387	500	900	1	1	20493012	259	-6.52	0.60	12	0.05	-194.00	2094.00	1517	20241114	-16.68	910	20240806	38.90	1517	-16.68	20241114	910	38.90	20240806	1517	-16.68	20241114	910	38.90	20240806	0.25	N	010420	500	102 억	109007	N	N	0	N	01	N
66	20241119	160240	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	8	2	0.62	227290344	174813	52.08	1282	1361	1263	1666	898	1282	1300.19	0.53	147	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	264	-6.65	0.62	12	0.85	-194.00	2094.00	1517	20241114	-14.96	910	20240806	41.76	1517	-14.96	20241114	910	41.76	20240806	1517	-14.96	20241114	910	41.76	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
67	20241119	150242	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	15	2	1.17	214722213	165111	49.19	1282	1361	1263	1666	898	1282	1300.47	0.53	305	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	266	-6.69	0.62	12	0.81	-194.00	2094.00	1517	20241114	-14.50	910	20240806	42.53	1517	-14.50	20241114	910	42.53	20240806	1517	-14.50	20241114	910	42.53	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
68	20241119	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	17	2	1.33	208352836	160166	47.72	1282	1361	1263	1666	898	1282	1300.86	0.53	373	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	266	-6.70	0.62	12	0.78	-194.00	2094.00	1517	20241114	-14.37	910	20240806	42.75	1517	-14.37	20241114	910	42.75	20240806	1517	-14.37	20241114	910	42.75	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
69	20241119	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	13	2	1.01	196827066	151247	45.06	1282	1361	1263	1666	898	1282	1301.36	0.53	299	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	265	-6.68	0.62	12	0.74	-194.00	2094.00	1517	20241114	-14.63	910	20240806	42.31	1517	-14.63	20241114	910	42.31	20240806	1517	-14.63	20241114	910	42.31	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
70	20241119	120239	57	100.00	KOSPI		유통업	N	N	N	N	N	1286	4	2	0.31	184353031	141569	42.18	1282	1361	1263	1666	898	1282	1302.21	0.53	1994	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	264	-6.63	0.61	12	0.69	-194.00	2094.00	1517	20241114	-15.23	910	20240806	41.32	1517	-15.23	20241114	910	41.32	20240806	1517	-15.23	20241114	910	41.32	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
71	20241119	110241	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	13	2	1.01	178986070	137414	40.94	1282	1361	1263	1666	898	1282	1302.53	0.53	1955	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	265	-6.68	0.62	12	0.67	-194.00	2094.00	1517	20241114	-14.63	910	20240806	42.31	1517	-14.63	20241114	910	42.31	20240806	1517	-14.63	20241114	910	42.31	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
72	20241119	100247	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	18	2	1.40	126874196	96507	28.75	1282	1361	1263	1666	898	1282	1314.66	0.53	5014	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	266	-6.70	0.62	12	0.47	-194.00	2094.00	1517	20241114	-14.30	910	20240806	42.86	1517	-14.30	20241114	910	42.86	20240806	1517	-14.30	20241114	910	42.86	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
73	20241119	090246	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	-3	5	-0.23	5655684	4413	1.31	1282	1282	1270	1666	898	1282	1281.60	0.53	-3	1347	1314	1255	1222	1163	1285	1193	102	384	500	890	1	1	20493012	262	-6.59	0.61	12	0.02	-194.00	2094.00	1517	20241114	-15.69	910	20240806	40.55	1517	-15.69	20241114	910	40.55	20240806	1517	-15.69	20241114	910	40.55	20240806	0.30	N	010420	500	102 억	108424	N	N	9	N	00	N
74	20241118	160240	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	102	2	8.64	421890773	335556	102.09	1285	1288	1196	1534	826	1180	1257.28	0.55	-4076	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	263	-6.61	0.61	12	1.64	-194.00	2094.00	1517	20241114	-15.49	910	20240806	40.88	1517	-15.49	20241114	910	40.88	20240806	1517	-15.49	20241114	910	40.88	20240806	0.56	N	010420	500	102 억	113288	N	N	9	N	00	N
75	20241118	150241	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	99	2	8.39	405191983	322506	98.12	1285	1288	1196	1534	826	1180	1256.39	0.55	-3809	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	262	-6.59	0.61	12	1.57	-194.00	2094.00	1517	20241114	-15.69	910	20240806	40.55	1517	-15.69	20241114	910	40.55	20240806	1517	-15.69	20241114	910	40.55	20240806	0.56	N	010420	500	102 억	113288	N	N	0	N	00	N
76	20241118	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	1269	89	2	7.54	321834899	257196	78.25	1285	1288	1196	1534	826	1180	1251.32	0.55	-2837	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	260	-6.54	0.61	12	1.26	-194.00	2094.00	1517	20241114	-16.35	910	20240806	39.45	1517	-16.35	20241114	910	39.45	20240806	1517	-16.35	20241114	910	39.45	20240806	0.56	N	010420	500	102 억	113288	N	N	0	N	00	N
77	20241118	130240	57	100.00	KOSPI		유통업	N	N	N	N	N	1268	88	2	7.46	266179602	213149	64.85	1285	1288	1196	1534	826	1180	1248.80	0.55	-1274	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	260	-6.54	0.61	12	1.04	-194.00	2094.00	1517	20241114	-16.41	910	20240806	39.34	1517	-16.41	20241114	910	39.34	20240806	1517	-16.41	20241114	910	39.34	20240806	0.56	N	010420	500	102 억	113288	N	N	0	N	00	N
78	20241118	120242	57	100.00	KOSPI		유통업	N	N	N	N	N	1257	77	2	6.53	249200940	199677	60.75	1285	1288	1196	1534	826	1180	1248.02	0.55	409	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	258	-6.48	0.60	12	0.97	-194.00	2094.00	1517	20241114	-17.14	910	20240806	38.13	1517	-17.14	20241114	910	38.13	20240806	1517	-17.14	20241114	910	38.13	20240806	0.56	N	010420	500	102 억	113288	N	N	0	N	00	N
79	20241118	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	1239	59	2	5.00	226308456	181421	55.19	1285	1288	1196	1534	826	1180	1247.42	0.55	2236	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	254	-6.39	0.59	12	0.89	-194.00	2094.00	1517	20241114	-18.33	910	20240806	36.15	1517	-18.33	20241114	910	36.15	20240806	1517	-18.33	20241114	910	36.15	20240806	0.56	N	010420	500	102 억	113288	N	N	0	N	00	N
80	20241118	100242	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	53	2	4.49	198235033	158916	48.35	1285	1288	1196	1534	826	1180	1247.42	0.55	3344	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	253	-6.36	0.59	12	0.78	-194.00	2094.00	1517	20241114	-18.72	910	20240806	35.49	1517	-18.72	20241114	910	35.49	20240806	1517	-18.72	20241114	910	35.49	20240806	0.56	N	010420	500	102 억	113288	N	N	0	N	00	N
81	20241118	090238	57	100.00	KOSPI		유통업	N	N	N	N	N	1250	70	2	5.93	38077789	30028	9.14	1285	1288	1250	1534	826	1180	1268.08	0.55	-5548	1257	1218	1141	1102	1025	1238	1122	102	354	500	820	1	1	20493012	256	-6.44	0.60	12	0.15	-194.00	2094.00	1517	20241114	-17.60	910	20240806	37.36	1517	-17.60	20241114	910	37.36	20240806	1517	-17.60	20241114	910	37.36	20240806	0.56	N	010420	500	102 억	113288	N	N	0	N	00	N
82	20241115	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	1180	60	2	5.36	367961288	327435	15.20	1121	1180	1064	1456	784	1120	1123.68	0.52	6417	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	242	-6.08	0.56	12	1.60	-194.00	2094.00	1517	20241114	-22.21	910	20240806	29.67	1517	-22.21	20241114	910	29.67	20240806	1517	-22.21	20241114	910	29.67	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
83	20241115	150252	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	43	2	3.84	347008174	309642	14.38	1121	1180	1064	1456	784	1120	1120.68	0.52	5476	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	238	-5.99	0.56	12	1.51	-194.00	2094.00	1517	20241114	-23.34	910	20240806	27.80	1517	-23.34	20241114	910	27.80	20240806	1517	-23.34	20241114	910	27.80	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
84	20241115	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	1149	29	2	2.59	307794072	275658	12.80	1121	1155	1064	1456	784	1120	1116.58	0.52	5500	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	235	-5.92	0.55	12	1.35	-194.00	2094.00	1517	20241114	-24.26	910	20240806	26.26	1517	-24.26	20241114	910	26.26	20240806	1517	-24.26	20241114	910	26.26	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
85	20241115	130249	57	100.00	KOSPI		유통업	N	N	N	N	N	1141	21	2	1.88	251154851	226016	10.49	1121	1148	1064	1456	784	1120	1111.23	0.52	6759	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	234	-5.88	0.54	12	1.10	-194.00	2094.00	1517	20241114	-24.79	910	20240806	25.38	1517	-24.79	20241114	910	25.38	20240806	1517	-24.79	20241114	910	25.38	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
86	20241115	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	1122	2	2	0.18	224361527	202404	9.40	1121	1148	1064	1456	784	1120	1108.48	0.52	4235	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	230	-5.78	0.54	12	0.99	-194.00	2094.00	1517	20241114	-26.04	910	20240806	23.30	1517	-26.04	20241114	910	23.30	20240806	1517	-26.04	20241114	910	23.30	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
87	20241115	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	1108	-12	5	-1.07	177132952	160619	7.46	1121	1148	1064	1456	784	1120	1102.81	0.52	567	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	227	-5.71	0.53	12	0.78	-194.00	2094.00	1517	20241114	-26.96	910	20240806	21.76	1517	-26.96	20241114	910	21.76	20240806	1517	-26.96	20241114	910	21.76	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
88	20241115	100246	57	100.00	KOSPI		유통업	N	N	N	N	N	1080	-40	5	-3.57	153527573	139139	6.46	1121	1148	1064	1456	784	1120	1103.41	0.52	1275	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	221	-5.57	0.52	12	0.68	-194.00	2094.00	1517	20241114	-28.81	910	20240806	18.68	1517	-28.81	20241114	910	18.68	20240806	1517	-28.81	20241114	910	18.68	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
89	20241115	090313	57	100.00	KOSPI		유통업	N	N	N	N	N	1147	27	2	2.41	24581288	21798	1.01	1121	1148	1120	1456	784	1120	1127.69	0.52	1522	1682	1400	1235	953	788	1318	871	102	336	500	780	1	1	20493012	235	-5.91	0.55	12	0.11	-194.00	2094.00	1517	20241114	-24.39	910	20240806	26.04	1517	-24.39	20241114	910	26.04	20240806	1517	-24.39	20241114	910	26.04	20240806	0.66	N	010420	500	102 억	106928	N	N	0	N	00	N
90	20241114	160243	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1128	-105	5	-8.52	2769004437	2134159	92.06	1236	1517	1070	1602	864	1233	1297.48	0.60	-20376	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	231	-5.81	0.54	12	10.41	-194.00	2094.00	1517	20241114	-25.64	910	20240806	23.96	1517	-25.64	20241114	910	23.96	20240806	1517	-25.64	20241114	910	23.96	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
91	20241114	150245	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1125	-108	5	-8.76	2734050370	2102833	90.71	1236	1517	1070	1602	864	1233	1300.19	0.60	-20668	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	231	-5.80	0.54	12	10.26	-194.00	2094.00	1517	20241114	-25.84	910	20240806	23.63	1517	-25.84	20241114	910	23.63	20240806	1517	-25.84	20241114	910	23.63	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
92	20241114	140242	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1080	-153	5	-12.41	2694864896	2067356	89.18	1236	1517	1070	1602	864	1233	1303.54	0.60	-18271	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	221	-5.57	0.52	12	10.09	-194.00	2094.00	1517	20241114	-28.81	910	20240806	18.68	1517	-28.81	20241114	910	18.68	20240806	1517	-28.81	20241114	910	18.68	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
93	20241114	130242	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1121	-112	5	-9.08	2604627630	1986276	85.68	1236	1517	1070	1602	864	1233	1311.33	0.60	-17502	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	230	-5.78	0.54	12	9.69	-194.00	2094.00	1517	20241114	-26.10	910	20240806	23.19	1517	-26.10	20241114	910	23.19	20240806	1517	-26.10	20241114	910	23.19	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
94	20241114	120242	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1085	-148	5	-12.00	2523226826	1912015	82.48	1236	1517	1070	1602	864	1233	1319.68	0.60	-17213	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	222	-5.59	0.52	12	9.33	-194.00	2094.00	1517	20241114	-28.48	910	20240806	19.23	1517	-28.48	20241114	910	19.23	20240806	1517	-28.48	20241114	910	19.23	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
95	20241114	110244	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1119	-114	5	-9.25	2313242955	1718928	74.15	1236	1517	1077	1602	864	1233	1345.77	0.60	-1478	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	229	-5.77	0.53	12	8.39	-194.00	2094.00	1517	20241114	-26.24	910	20240806	22.97	1517	-26.24	20241114	910	22.97	20240806	1517	-26.24	20241114	910	22.97	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
96	20241114	100251	57	100.00	KOSPI		유통업	N	N	N	N	N	1321	88	2	7.14	106682145	84209	3.63	1236	1324	1235	1602	864	1233	1267.01	0.60	-6021	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	271	-6.81	0.63	12	0.41	-194.00	2094.00	1350	20240104	-2.15	910	20240806	45.16	1350	-2.15	20240104	910	45.16	20240806	1350	-2.15	20240104	910	45.16	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
97	20241114	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	0	3	0.00	0	0	0.00	0	0	0	1602	864	1233	0.00	0.60	0	1307	1270	1220	1183	1133	1288	1201	102	369	500	860	1	1	20493012	253	-6.36	0.59	12	0.00	-194.00	2094.00	1350	20240104	-8.67	910	20240806	35.49	1350	-8.67	20240104	910	35.49	20240806	1350	-8.67	20240104	910	35.49	20240806	0.66	N	010420	500	102 억	122723	N	N	0	N	00	N
98	20241112	160237	57	100.00	KOSPI		유통업	N	N	N	N	N	1101	86	2	8.47	242173980	225006	2466.09	1020	1113	1010	1319	711	1015	1072.59	0.51	-1510	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	226	-5.68	0.53	12	1.10	-194.00	2094.00	1350	20240104	-18.44	910	20240806	20.99	1350	-18.44	20240104	910	20.99	20240806	1350	-18.44	20240104	910	20.99	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
99	20241112	150239	57	100.00	KOSPI		유통업	N	N	N	N	N	1065	50	2	4.93	69645825	66348	727.18	1020	1067	1010	1319	711	1015	1049.70	0.51	-423	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	218	-5.49	0.51	12	0.32	-194.00	2094.00	1350	20240104	-21.11	910	20240806	17.03	1350	-21.11	20240104	910	17.03	20240806	1350	-21.11	20240104	910	17.03	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
100	20241112	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	1044	29	2	2.86	13122166	12621	138.33	1020	1065	1010	1319	711	1015	1039.71	0.51	-131	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	214	-5.38	0.50	12	0.06	-194.00	2094.00	1350	20240104	-22.67	910	20240806	14.73	1350	-22.67	20240104	910	14.73	20240806	1350	-22.67	20240104	910	14.73	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
101	20241112	130239	57	100.00	KOSPI		유통업	N	N	N	N	N	1045	30	2	2.96	11009703	10599	116.17	1020	1065	1010	1319	711	1015	1038.75	0.51	-131	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	214	-5.39	0.50	12	0.05	-194.00	2094.00	1350	20240104	-22.59	910	20240806	14.84	1350	-22.59	20240104	910	14.84	20240806	1350	-22.59	20240104	910	14.84	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
102	20241112	120239	57	100.00	KOSPI		유통업	N	N	N	N	N	1046	31	2	3.05	7942718	7662	83.98	1020	1065	1010	1319	711	1015	1036.64	0.51	-131	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	214	-5.39	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.52	910	20240806	14.95	1350	-22.52	20240104	910	14.95	20240806	1350	-22.52	20240104	910	14.95	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
103	20241112	110238	57	100.00	KOSPI		유통업	N	N	N	N	N	1045	30	2	2.96	7014958	6774	74.24	1020	1065	1010	1319	711	1015	1035.57	0.51	-131	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	214	-5.39	0.50	12	0.03	-194.00	2094.00	1350	20240104	-22.59	910	20240806	14.84	1350	-22.59	20240104	910	14.84	20240806	1350	-22.59	20240104	910	14.84	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
104	20241112	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	1058	43	2	4.24	5112602	4960	54.36	1020	1065	1010	1319	711	1015	1030.77	0.51	-129	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	217	-5.45	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
105	20241112	090238	57	100.00	KOSPI		유통업	N	N	N	N	N	1010	-5	5	-0.49	2084418	2048	22.45	1020	1020	1010	1319	711	1015	1017.78	0.51	0	1046	1030	1017	1001	988	1024	995	102	304	500	710	1	1	20493012	207	-5.21	0.48	12	0.01	-194.00	2094.00	1350	20240104	-25.19	910	20240806	10.99	1350	-25.19	20240104	910	10.99	20240806	1350	-25.19	20240104	910	10.99	20240806	0.66	N	010420	500	102 억	104297	N	N	0	N	00	N
106	20241111	160235	57	100.00	KOSPI		유통업	N	N	N	N	N	1015	-12	5	-1.17	9282144	9124	137.24	1033	1033	1004	1335	719	1027	1017.33	0.51	519	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	208	-5.23	0.48	12	0.04	-194.00	2094.00	1350	20240104	-24.81	910	20240806	11.54	1350	-24.81	20240104	910	11.54	20240806	1350	-24.81	20240104	910	11.54	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
107	20241111	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	1023	-4	5	-0.39	8148686	8012	120.52	1033	1033	1004	1335	719	1027	1017.06	0.51	519	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	210	-5.27	0.49	12	0.04	-194.00	2094.00	1350	20240104	-24.22	910	20240806	12.42	1350	-24.22	20240104	910	12.42	20240806	1350	-24.22	20240104	910	12.42	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
108	20241111	140238	57	100.00	KOSPI		유통업	N	N	N	N	N	1023	-4	5	-0.39	7978880	7846	118.02	1033	1033	1004	1335	719	1027	1016.94	0.51	519	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	210	-5.27	0.49	12	0.04	-194.00	2094.00	1350	20240104	-24.22	910	20240806	12.42	1350	-24.22	20240104	910	12.42	20240806	1350	-24.22	20240104	910	12.42	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
109	20241111	130238	57	100.00	KOSPI		유통업	N	N	N	N	N	1015	-12	5	-1.17	7935894	7804	117.39	1033	1033	1004	1335	719	1027	1016.90	0.51	519	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	208	-5.23	0.48	12	0.04	-194.00	2094.00	1350	20240104	-24.81	910	20240806	11.54	1350	-24.81	20240104	910	11.54	20240806	1350	-24.81	20240104	910	11.54	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
110	20241111	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	1026	-1	5	-0.10	7470751	7347	110.51	1033	1033	1004	1335	719	1027	1016.84	0.51	519	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	210	-5.29	0.49	12	0.04	-194.00	2094.00	1350	20240104	-24.00	910	20240806	12.75	1350	-24.00	20240104	910	12.75	20240806	1350	-24.00	20240104	910	12.75	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
111	20241111	110237	57	100.00	KOSPI		유통업	N	N	N	N	N	1027	0	3	0.00	7397297	7275	109.43	1033	1033	1004	1335	719	1027	1016.81	0.51	519	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	210	-5.29	0.49	12	0.04	-194.00	2094.00	1350	20240104	-23.93	910	20240806	12.86	1350	-23.93	20240104	910	12.86	20240806	1350	-23.93	20240104	910	12.86	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
112	20241111	100235	57	100.00	KOSPI		유통업	N	N	N	N	N	1027	0	3	0.00	7023975	6908	103.91	1033	1033	1004	1335	719	1027	1016.79	0.51	556	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	210	-5.29	0.49	12	0.03	-194.00	2094.00	1350	20240104	-23.93	910	20240806	12.86	1350	-23.93	20240104	910	12.86	20240806	1350	-23.93	20240104	910	12.86	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
113	20241111	090236	57	100.00	KOSPI		유통업	N	N	N	N	N	1027	0	3	0.00	1361496	1320	19.86	1033	1033	1027	1335	719	1027	1031.44	0.51	0	1064	1045	1036	1017	1008	1041	1013	102	308	500	710	1	1	20493012	210	-5.29	0.49	12	0.01	-194.00	2094.00	1350	20240104	-23.93	910	20240806	12.86	1350	-23.93	20240104	910	12.86	20240806	1350	-23.93	20240104	910	12.86	20240806	0.66	N	010420	500	102 억	103779	N	N	4	N	00	N
114	20241108	160233	57	100.00	KOSPI		유통업	N	N	N	N	N	1027	-28	5	-2.65	6908393	6648	215.56	1055	1055	1027	1371	739	1055	1039.17	0.51	108	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	210	-5.29	0.49	12	0.03	-194.00	2094.00	1350	20240104	-23.93	910	20240806	12.86	1350	-23.93	20240104	910	12.86	20240806	1350	-23.93	20240104	910	12.86	20240806	0.66	N	010420	500	102 억	103672	N	N	4	N	00	N
115	20241108	150238	57	100.00	KOSPI		유통업	N	N	N	N	N	1049	-6	5	-0.57	5856872	5629	182.52	1055	1055	1027	1371	739	1055	1040.48	0.51	108	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	215	-5.41	0.50	12	0.03	-194.00	2094.00	1350	20240104	-22.30	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
116	20241108	140236	57	100.00	KOSPI		유통업	N	N	N	N	N	1050	-5	5	-0.47	4910404	4716	152.92	1055	1055	1027	1371	739	1055	1041.22	0.51	187	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	215	-5.41	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
117	20241108	130236	57	100.00	KOSPI		유통업	N	N	N	N	N	1052	-3	5	-0.28	3328948	3189	103.40	1055	1055	1031	1371	739	1055	1043.88	0.51	514	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	216	-5.42	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.07	910	20240806	15.60	1350	-22.07	20240104	910	15.60	20240806	1350	-22.07	20240104	910	15.60	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
118	20241108	120238	57	100.00	KOSPI		유통업	N	N	N	N	N	1052	-3	5	-0.28	3118548	2989	96.92	1055	1055	1031	1371	739	1055	1043.34	0.51	514	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	216	-5.42	0.50	12	0.01	-194.00	2094.00	1350	20240104	-22.07	910	20240806	15.60	1350	-22.07	20240104	910	15.60	20240806	1350	-22.07	20240104	910	15.60	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
119	20241108	110238	57	100.00	KOSPI		유통업	N	N	N	N	N	1051	-4	5	-0.38	2537758	2432	78.86	1055	1055	1031	1371	739	1055	1043.49	0.51	552	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	215	-5.42	0.50	12	0.01	-194.00	2094.00	1350	20240104	-22.15	910	20240806	15.49	1350	-22.15	20240104	910	15.49	20240806	1350	-22.15	20240104	910	15.49	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
120	20241108	100238	57	100.00	KOSPI		유통업	N	N	N	N	N	1053	-2	5	-0.19	709738	675	21.89	1055	1055	1049	1371	739	1055	1051.46	0.51	9	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	216	-5.43	0.50	12	0.00	-194.00	2094.00	1350	20240104	-22.00	910	20240806	15.71	1350	-22.00	20240104	910	15.71	20240806	1350	-22.00	20240104	910	15.71	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
121	20241108	090235	57	100.00	KOSPI		유통업	N	N	N	N	N	1049	-6	5	-0.57	60054	57	1.85	1055	1055	1049	1371	739	1055	1053.58	0.51	13	1065	1060	1053	1048	1041	1062	1050	102	316	500	730	1	1	20493012	215	-5.41	0.50	12	0.00	-194.00	2094.00	1350	20240104	-22.30	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
122	20241107	160235	57	100.00	KOSPI		유통업	N	N	N	N	N	1055	-3	5	-0.28	3250199	3084	49.42	1046	1058	1046	1375	741	1058	1053.89	0.51	0	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.02	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103672	N	N	2	N	00	N
123	20241107	150235	57	100.00	KOSPI		유통업	N	N	N	N	N	1055	-3	5	-0.28	2004627	1904	30.51	1046	1058	1046	1375	741	1058	1052.85	0.51	46	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103672	N	N	7	N	00	N
124	20241107	140238	57	100.00	KOSPI		유통업	N	N	N	N	N	1055	-3	5	-0.28	988064	940	15.06	1046	1058	1046	1375	741	1058	1051.13	0.51	46	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.00	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103672	N	N	7	N	00	N
125	20241107	130238	57	100.00	KOSPI		유통업	N	N	N	N	N	1056	-2	5	-0.19	782441	745	11.94	1046	1058	1046	1375	741	1058	1050.26	0.51	57	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.00	-194.00	2094.00	1350	20240104	-21.78	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103672	N	N	7	N	00	N
126	20241107	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	1056	-2	5	-0.19	741386	706	11.31	1046	1058	1046	1375	741	1058	1050.12	0.51	58	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.00	-194.00	2094.00	1350	20240104	-21.78	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103672	N	N	7	N	00	N
127	20241107	110237	57	100.00	KOSPI		유통업	N	N	N	N	N	1047	-11	5	-1.04	658159	627	10.05	1046	1058	1046	1375	741	1058	1049.70	0.51	59	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	215	-5.40	0.50	12	0.00	-194.00	2094.00	1350	20240104	-22.44	910	20240806	15.05	1350	-22.44	20240104	910	15.05	20240806	1350	-22.44	20240104	910	15.05	20240806	0.66	N	010420	500	102 억	103672	N	N	7	N	00	N
128	20241107	100236	57	100.00	KOSPI		유통업	N	N	N	N	N	1058	0	3	0.00	522491	498	7.98	1046	1058	1046	1375	741	1058	1049.18	0.51	48	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	217	-5.45	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103672	N	N	7	N	00	N
129	20241107	090236	57	100.00	KOSPI		유통업	N	N	N	N	N	1058	0	3	0.00	164406	157	2.52	1046	1058	1046	1375	741	1058	1047.17	0.51	50	1068	1063	1056	1051	1044	1059	1047	102	317	500	740	1	1	20493012	217	-5.45	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103672	N	N	7	N	00	N
130	20241106	160237	57	100.00	KOSPI		유통업	N	N	N	N	N	1058	-1	5	-0.09	6591112	6241	89.58	1060	1061	1049	1376	742	1059	1056.10	0.51	-26	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	217	-5.45	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103713	N	N	7	N	00	N
131	20241106	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	1055	-4	5	-0.38	2773440	2629	37.74	1060	1061	1049	1376	742	1059	1054.94	0.51	-26	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103713	N	N	1	N	00	N
132	20241106	140243	57	100.00	KOSPI		유통업	N	N	N	N	N	1052	-7	5	-0.66	2204912	2089	29.98	1060	1061	1049	1376	742	1059	1055.49	0.51	4	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	216	-5.42	0.50	12	0.01	-194.00	2094.00	1350	20240104	-22.07	910	20240806	15.60	1350	-22.07	20240104	910	15.60	20240806	1350	-22.07	20240104	910	15.60	20240806	0.66	N	010420	500	102 억	103713	N	N	1	N	00	N
133	20241106	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	1056	-3	5	-0.28	1112052	1054	15.13	1060	1061	1049	1376	742	1059	1055.08	0.51	5	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1350	20240104	-21.78	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103713	N	N	1	N	00	N
134	20241106	120235	57	100.00	KOSPI		유통업	N	N	N	N	N	1058	-1	5	-0.09	1078370	1022	14.67	1060	1061	1049	1376	742	1059	1055.16	0.51	5	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	217	-5.45	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103713	N	N	1	N	00	N
135	20241106	110239	57	100.00	KOSPI		유통업	N	N	N	N	N	1059	0	3	0.00	712453	674	9.67	1060	1061	1049	1376	742	1059	1057.05	0.51	5	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	217	-5.46	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103713	N	N	1	N	00	N
136	20241106	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	1058	-1	5	-0.09	656497	621	8.91	1060	1061	1049	1376	742	1059	1057.16	0.51	5	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	217	-5.45	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103713	N	N	1	N	00	N
137	20241106	090237	57	100.00	KOSPI		유통업	N	N	N	N	N	1050	-9	5	-0.85	127189	120	1.72	1060	1061	1050	1376	742	1059	1059.91	0.51	0	1095	1076	1062	1043	1029	1086	1053	102	317	500	740	1	1	20493012	215	-5.41	0.50	12	0.00	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103713	N	N	1	N	00	N
138	20241105	160233	57	100.00	KOSPI		유통업	N	N	N	N	N	1059	11	2	1.05	7351978	6966	38.43	1048	1081	1048	1362	734	1048	1055.41	0.51	91	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103608	N	N	1	N	00	N
139	20241105	150238	57	100.00	KOSPI		유통업	N	N	N	N	N	1059	11	2	1.05	4127121	3902	21.52	1048	1081	1048	1362	734	1048	1057.69	0.51	82	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103608	N	N	0	N	00	N
140	20241105	140235	57	100.00	KOSPI		유통업	N	N	N	N	N	1056	8	2	0.76	3453569	3264	18.01	1048	1081	1048	1362	734	1048	1058.08	0.51	52	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	216	-5.44	0.50	12	0.02	-194.00	2094.00	1350	20240104	-21.78	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103608	N	N	0	N	00	N
141	20241105	130234	57	100.00	KOSPI		유통업	N	N	N	N	N	1058	10	2	0.95	2941027	2779	15.33	1048	1081	1048	1362	734	1048	1058.30	0.51	50	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	217	-5.45	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103608	N	N	0	N	00	N
142	20241105	120235	57	100.00	KOSPI		유통업	N	N	N	N	N	1059	11	2	1.05	2938911	2777	15.32	1048	1081	1048	1362	734	1048	1058.30	0.51	50	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103608	N	N	0	N	00	N
143	20241105	110231	57	100.00	KOSPI		유통업	N	N	N	N	N	1059	11	2	1.05	2938911	2777	15.32	1048	1081	1048	1362	734	1048	1058.30	0.51	50	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103608	N	N	0	N	00	N
144	20241105	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	1059	11	2	1.05	2493016	2353	12.98	1048	1081	1048	1362	734	1048	1059.51	0.51	50	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103608	N	N	0	N	00	N
145	20241105	090232	57	100.00	KOSPI		유통업	N	N	N	N	N	1050	2	2	0.19	497810	475	2.62	1048	1050	1048	1362	734	1048	1048.02	0.51	0	1074	1061	1037	1024	1000	1067	1030	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.00	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103608	N	N	0	N	00	N
146	20241104	160232	57	100.00	KOSPI		유통업	N	N	N	N	N	1048	15	2	1.45	18852832	18128	136.78	1033	1050	1013	1342	724	1033	1039.98	0.50	-94	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	215	-5.40	0.50	12	0.09	-194.00	2094.00	1350	20240104	-22.37	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
147	20241104	150236	57	100.00	KOSPI		유통업	N	N	N	N	N	1047	14	2	1.36	18815104	18092	136.51	1033	1050	1013	1342	724	1033	1039.97	0.50	-69	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	215	-5.40	0.50	12	0.09	-194.00	2094.00	1350	20240104	-22.44	910	20240806	15.05	1350	-22.44	20240104	910	15.05	20240806	1350	-22.44	20240104	910	15.05	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
148	20241104	140233	57	100.00	KOSPI		유통업	N	N	N	N	N	1047	14	2	1.36	17970835	17286	130.43	1033	1050	1013	1342	724	1033	1039.62	0.50	-68	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	215	-5.40	0.50	12	0.08	-194.00	2094.00	1350	20240104	-22.44	910	20240806	15.05	1350	-22.44	20240104	910	15.05	20240806	1350	-22.44	20240104	910	15.05	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
149	20241104	130209	57	100.00	KOSPI		유통업	N	N	N	N	N	1041	8	2	0.77	9459458	9110	68.74	1033	1050	1013	1342	724	1033	1038.36	0.50	-94	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	213	-5.37	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.89	910	20240806	14.40	1350	-22.89	20240104	910	14.40	20240806	1350	-22.89	20240104	910	14.40	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
150	20241104	120230	57	100.00	KOSPI		유통업	N	N	N	N	N	1049	16	2	1.55	9389827	9043	68.23	1033	1050	1013	1342	724	1033	1038.35	0.50	-94	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	215	-5.41	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.30	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
151	20241104	110229	57	100.00	KOSPI		유통업	N	N	N	N	N	1048	15	2	1.45	8278715	7975	60.18	1033	1050	1013	1342	724	1033	1038.08	0.50	-94	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	215	-5.40	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.37	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
152	20241104	100228	57	100.00	KOSPI		유통업	N	N	N	N	N	1044	11	2	1.06	4231609	4105	30.97	1033	1050	1013	1342	724	1033	1030.84	0.50	-22	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	214	-5.38	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.67	910	20240806	14.73	1350	-22.67	20240104	910	14.73	20240806	1350	-22.67	20240104	910	14.73	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
153	20241104	090227	57	100.00	KOSPI		유통업	N	N	N	N	N	1050	17	2	1.65	1211152	1172	8.84	1033	1050	1033	1342	724	1033	1033.41	0.50	0	1069	1050	1041	1022	1013	1046	1018	102	309	500	720	1	1	20493012	215	-5.41	0.50	12	0.01	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103371	N	N	0	N	00	N
154	20241101	160223	57	100.00	KOSPI		유통업	N	N	N	N	N	1033	-22	5	-2.09	13841376	13253	68.93	1058	1060	1032	1371	739	1055	1044.40	0.50	-1479	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	212	-5.32	0.49	12	0.06	-194.00	2094.00	1350	20240104	-23.48	910	20240806	13.52	1350	-23.48	20240104	910	13.52	20240806	1350	-23.48	20240104	910	13.52	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N
155	20241101	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	1044	-11	5	-1.04	12789296	12240	63.66	1058	1060	1032	1371	739	1055	1044.88	0.50	-1321	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	214	-5.38	0.50	12	0.06	-194.00	2094.00	1350	20240104	-22.67	910	20240806	14.73	1350	-22.67	20240104	910	14.73	20240806	1350	-22.67	20240104	910	14.73	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N
156	20241101	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	1048	-7	5	-0.66	10693210	10226	53.19	1058	1060	1033	1371	739	1055	1045.69	0.50	-1405	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	215	-5.40	0.50	12	0.05	-194.00	2094.00	1350	20240104	-22.37	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N
157	20241101	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	1048	-7	5	-0.66	10682730	10216	53.14	1058	1060	1033	1371	739	1055	1045.69	0.50	-1395	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	215	-5.40	0.50	12	0.05	-194.00	2094.00	1350	20240104	-22.37	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N
158	20241101	120243	57	100.00	KOSPI		유통업	N	N	N	N	N	1047	-8	5	-0.76	10594543	10131	52.69	1058	1060	1033	1371	739	1055	1045.75	0.50	-1404	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	215	-5.40	0.50	12	0.05	-194.00	2094.00	1350	20240104	-22.44	910	20240806	15.05	1350	-22.44	20240104	910	15.05	20240806	1350	-22.44	20240104	910	15.05	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N
159	20241101	110241	57	100.00	KOSPI		유통업	N	N	N	N	N	1036	-19	5	-1.80	10043491	9599	49.93	1058	1060	1036	1371	739	1055	1046.31	0.50	-1405	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	212	-5.34	0.49	12	0.05	-194.00	2094.00	1350	20240104	-23.26	910	20240806	13.85	1350	-23.26	20240104	910	13.85	20240806	1350	-23.26	20240104	910	13.85	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N
160	20241101	100242	57	100.00	KOSPI		유통업	N	N	N	N	N	1044	-11	5	-1.04	4597267	4361	22.68	1058	1060	1044	1371	739	1055	1054.18	0.50	-162	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	214	-5.38	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.67	910	20240806	14.73	1350	-22.67	20240104	910	14.73	20240806	1350	-22.67	20240104	910	14.73	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N
161	20241101	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	1060	5	2	0.47	230754	218	1.13	1058	1060	1058	1371	739	1055	1058.50	0.50	0	1082	1068	1054	1040	1026	1075	1047	102	316	500	730	1	1	20493012	217	-5.46	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103299	N	N	0	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History