KissMeData/002420/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	investmentCareful	shortOverheated
2	20241129	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-120	5	-2.16	99872730	18292	194.14	5590	5630	5370	7220	3900	5560	5459.91	0.97	-1444	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	302	-19.22	1.12	12	0.33	-283.00	4867.00	9730	20240416	-44.09	4805	20240805	13.22	9730	-44.09	20240416	4805	13.22	20240805	9730	-44.09	20240416	4805	13.22	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
3	20241129	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	-160	5	-2.88	98003210	17947	190.48	5590	5630	5370	7220	3900	5560	5460.70	0.97	-1439	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	300	-19.08	1.11	12	0.32	-283.00	4867.00	9730	20240416	-44.50	4805	20240805	12.38	9730	-44.50	20240416	4805	12.38	20240805	9730	-44.50	20240416	4805	12.38	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
4	20241129	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-120	5	-2.16	93423380	17105	181.54	5590	5630	5370	7220	3900	5560	5461.76	0.97	-1493	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	302	-19.22	1.12	12	0.31	-283.00	4867.00	9730	20240416	-44.09	4805	20240805	13.22	9730	-44.09	20240416	4805	13.22	20240805	9730	-44.09	20240416	4805	13.22	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
5	20241129	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-80	5	-1.44	74059860	13576	144.09	5590	5630	5370	7220	3900	5560	5455.20	0.97	-1050	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	305	-19.36	1.13	12	0.24	-283.00	4867.00	9730	20240416	-43.68	4805	20240805	14.05	9730	-43.68	20240416	4805	14.05	20240805	9730	-43.68	20240416	4805	14.05	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
6	20241129	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-140	5	-2.52	39320200	7208	76.50	5590	5630	5370	7220	3900	5560	5455.08	0.97	-695	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	301	-19.15	1.11	12	0.13	-283.00	4867.00	9730	20240416	-44.30	4805	20240805	12.80	9730	-44.30	20240416	4805	12.80	20240805	9730	-44.30	20240416	4805	12.80	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
7	20241129	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	30	2	0.54	860440	154	1.63	5590	5630	5560	7220	3900	5560	5587.27	0.97	-44	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	311	-19.75	1.15	12	0.00	-283.00	4867.00	9730	20240416	-42.55	4805	20240805	16.34	9730	-42.55	20240416	4805	16.34	20240805	9730	-42.55	20240416	4805	16.34	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
8	20241129	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	10	2	0.18	347340	62	0.66	5590	5630	5570	7220	3900	5560	5602.26	0.97	-39	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	310	-19.68	1.14	12	0.00	-283.00	4867.00	9730	20240416	-42.75	4805	20240805	15.92	9730	-42.75	20240416	4805	15.92	20240805	9730	-42.75	20240416	4805	15.92	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
9	20241129	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	7220	3900	5560	0.00	0.97	0	5753	5656	5583	5486	5413	5645	5475	28	1660	500	3440	10	1	5558848	309	-19.65	1.14	12	0.00	-283.00	4867.00	9730	20240416	-42.86	4805	20240805	15.71	9730	-42.86	20240416	4805	15.71	20240805	9730	-42.86	20240416	4805	15.71	20240805	0.12	N	002420	500	27 억	54111	N	N	N	N
10	20241128	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-10	5	-0.18	52478320	9422	85.27	5560	5680	5510	7240	3900	5570	5569.76	0.98	-112	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	309	-19.65	1.14	12	0.17	-283.00	4867.00	9730	20240416	-42.86	4805	20240805	15.71	9730	-42.86	20240416	4805	15.71	20240805	9730	-42.86	20240416	4805	15.71	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
11	20241128	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-10	5	-0.18	33686010	6038	54.64	5560	5680	5510	7240	3900	5570	5579.00	0.98	-235	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	309	-19.65	1.14	12	0.11	-283.00	4867.00	9730	20240416	-42.86	4805	20240805	15.71	9730	-42.86	20240416	4805	15.71	20240805	9730	-42.86	20240416	4805	15.71	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
12	20241128	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	0	3	0.00	31833680	5705	51.63	5560	5680	5510	7240	3900	5570	5579.96	0.98	-246	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	310	-19.68	1.14	12	0.10	-283.00	4867.00	9730	20240416	-42.75	4805	20240805	15.92	9730	-42.75	20240416	4805	15.92	20240805	9730	-42.75	20240416	4805	15.92	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
13	20241128	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-10	5	-0.18	29807570	5341	48.33	5560	5680	5510	7240	3900	5570	5580.90	0.98	-446	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	309	-19.65	1.14	12	0.10	-283.00	4867.00	9730	20240416	-42.86	4805	20240805	15.71	9730	-42.86	20240416	4805	15.71	20240805	9730	-42.86	20240416	4805	15.71	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
14	20241128	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	-40	5	-0.72	28704390	5142	46.53	5560	5680	5510	7240	3900	5570	5582.34	0.98	-446	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	307	-19.54	1.14	12	0.09	-283.00	4867.00	9730	20240416	-43.17	4805	20240805	15.09	9730	-43.17	20240416	4805	15.09	20240805	9730	-43.17	20240416	4805	15.09	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
15	20241128	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	60	2	1.08	10364210	1856	16.80	5560	5680	5510	7240	3900	5570	5584.16	0.98	-460	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	313	-19.89	1.16	12	0.03	-283.00	4867.00	9730	20240416	-42.14	4805	20240805	17.17	9730	-42.14	20240416	4805	17.17	20240805	9730	-42.14	20240416	4805	17.17	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
16	20241128	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	20	2	0.36	6652340	1195	10.81	5560	5680	5510	7240	3900	5570	5566.81	0.98	-330	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	311	-19.75	1.15	12	0.02	-283.00	4867.00	9730	20240416	-42.55	4805	20240805	16.34	9730	-42.55	20240416	4805	16.34	20240805	9730	-42.55	20240416	4805	16.34	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
17	20241128	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	0	3	0.00	445550	80	0.72	5560	5570	5560	7240	3900	5570	5569.38	0.98	0	6216	5892	5706	5382	5196	5800	5290	28	1670	500	3450	10	1	5558848	310	-19.68	1.14	12	0.00	-283.00	4867.00	9730	20240416	-42.75	4805	20240805	15.92	9730	-42.75	20240416	4805	15.92	20240805	9730	-42.75	20240416	4805	15.92	20240805	0.12	N	002420	500	27 억	54223	N	N	N	N
18	20241127	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-90	5	-1.59	61986460	11050	294.82	6030	6030	5520	7350	3970	5660	5609.63	0.99	-705	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	310	-19.68	1.14	12	0.20	-283.00	4867.00	9730	20240416	-42.75	4805	20240805	15.92	9730	-42.75	20240416	4805	15.92	20240805	9730	-42.75	20240416	4805	15.92	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
19	20241127	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-110	5	-1.94	53805510	9572	255.39	6030	6030	5540	7350	3970	5660	5621.14	0.99	-237	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	309	-19.61	1.14	12	0.17	-283.00	4867.00	9730	20240416	-42.96	4805	20240805	15.50	9730	-42.96	20240416	4805	15.50	20240805	9730	-42.96	20240416	4805	15.50	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
20	20241127	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	-50	5	-0.88	30601470	5413	144.42	6030	6030	5600	7350	3970	5660	5653.33	0.99	185	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	312	-19.82	1.15	12	0.10	-283.00	4867.00	9730	20240416	-42.34	4805	20240805	16.75	9730	-42.34	20240416	4805	16.75	20240805	9730	-42.34	20240416	4805	16.75	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
21	20241127	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	-50	5	-0.88	30601470	5413	144.42	6030	6030	5600	7350	3970	5660	5653.33	0.99	185	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	312	-19.82	1.15	12	0.10	-283.00	4867.00	9730	20240416	-42.34	4805	20240805	16.75	9730	-42.34	20240416	4805	16.75	20240805	9730	-42.34	20240416	4805	16.75	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
22	20241127	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	20	2	0.35	15633790	2748	73.32	6030	6030	5630	7350	3970	5660	5689.15	0.99	-310	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	316	-20.07	1.17	12	0.05	-283.00	4867.00	9730	20240416	-41.62	4805	20240805	18.21	9730	-41.62	20240416	4805	18.21	20240805	9730	-41.62	20240416	4805	18.21	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
23	20241127	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	10	2	0.18	9949730	1744	46.53	6030	6030	5630	7350	3970	5660	5705.12	0.99	-259	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	315	-20.04	1.16	12	0.03	-283.00	4867.00	9730	20240416	-41.73	4805	20240805	18.00	9730	-41.73	20240416	4805	18.00	20240805	9730	-41.73	20240416	4805	18.00	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
24	20241127	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	50	2	0.88	3874330	670	17.88	6030	6030	5670	7350	3970	5660	5782.58	0.99	-270	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	317	-20.18	1.17	12	0.01	-283.00	4867.00	9730	20240416	-41.32	4805	20240805	18.83	9730	-41.32	20240416	4805	18.83	20240805	9730	-41.32	20240416	4805	18.83	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
25	20241127	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	0	3	0.00	0	0	0.00	0	0	0	7350	3970	5660	0.00	0.99	0	5753	5706	5673	5626	5593	5690	5610	28	1690	500	3500	10	1	5558848	315	-20.00	1.16	12	0.00	-283.00	4867.00	9730	20240416	-41.83	4805	20240805	17.79	9730	-41.83	20240416	4805	17.79	20240805	9730	-41.83	20240416	4805	17.79	20240805	0.12	N	002420	500	27 억	54925	N	N	N	N
26	20241126	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	0	3	0.00	21232060	3748	37.74	5720	5720	5640	7350	3970	5660	5664.90	0.99	-64	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	315	-20.00	1.16	12	0.07	-283.00	4867.00	9730	20240416	-41.83	4805	20240805	17.79	9730	-41.83	20240416	4805	17.79	20240805	9730	-41.83	20240416	4805	17.79	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
27	20241126	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-20	5	-0.35	21209420	3744	37.70	5720	5720	5640	7350	3970	5660	5664.91	0.99	-64	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	314	-19.93	1.16	12	0.07	-283.00	4867.00	9730	20240416	-42.03	4805	20240805	17.38	9730	-42.03	20240416	4805	17.38	20240805	9730	-42.03	20240416	4805	17.38	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
28	20241126	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	10	2	0.18	14812730	2612	26.30	5720	5720	5650	7350	3970	5660	5671.03	0.99	-64	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	315	-20.04	1.16	12	0.05	-283.00	4867.00	9730	20240416	-41.73	4805	20240805	18.00	9730	-41.73	20240416	4805	18.00	20240805	9730	-41.73	20240416	4805	18.00	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
29	20241126	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-10	5	-0.18	11361090	2002	20.16	5720	5720	5650	7350	3970	5660	5674.87	0.99	-59	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	314	-19.96	1.16	12	0.04	-283.00	4867.00	9730	20240416	-41.93	4805	20240805	17.59	9730	-41.93	20240416	4805	17.59	20240805	9730	-41.93	20240416	4805	17.59	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
30	20241126	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	0	3	0.00	9617760	1694	17.06	5720	5720	5660	7350	3970	5660	5677.54	0.99	-58	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	315	-20.00	1.16	12	0.03	-283.00	4867.00	9730	20240416	-41.83	4805	20240805	17.79	9730	-41.83	20240416	4805	17.79	20240805	9730	-41.83	20240416	4805	17.79	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
31	20241126	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	0	3	0.00	8066540	1420	14.30	5720	5720	5660	7350	3970	5660	5680.66	0.99	-60	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	315	-20.00	1.16	12	0.03	-283.00	4867.00	9730	20240416	-41.83	4805	20240805	17.79	9730	-41.83	20240416	4805	17.79	20240805	9730	-41.83	20240416	4805	17.79	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
32	20241126	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	0	3	0.00	4336440	763	7.68	5720	5720	5660	7350	3970	5660	5683.41	0.99	17	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	315	-20.00	1.16	12	0.01	-283.00	4867.00	9730	20240416	-41.83	4805	20240805	17.79	9730	-41.83	20240416	4805	17.79	20240805	9730	-41.83	20240416	4805	17.79	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
33	20241126	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	60	2	1.06	1063920	186	1.87	5720	5720	5720	7350	3970	5660	5720.00	0.99	-8	5986	5822	5726	5562	5466	5775	5515	28	1690	500	3500	10	1	5558848	318	-20.21	1.18	12	0.00	-283.00	4867.00	9730	20240416	-41.21	4805	20240805	19.04	9730	-41.21	20240416	4805	19.04	20240805	9730	-41.21	20240416	4805	19.04	20240805	0.12	N	002420	500	27 억	54989	N	N	N	N
34	20241125	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-90	5	-1.57	56739800	9930	214.66	5890	5890	5630	7470	4030	5750	5713.98	0.98	667	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	315	-20.00	1.16	12	0.18	-283.00	4867.00	9730	20240416	-41.83	4805	20240805	17.79	9730	-41.83	20240416	4805	17.79	20240805	9730	-41.83	20240416	4805	17.79	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
35	20241125	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-70	5	-1.22	47050970	8221	177.71	5890	5890	5630	7470	4030	5750	5723.27	0.98	743	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	316	-20.07	1.17	12	0.15	-283.00	4867.00	9730	20240416	-41.62	4805	20240805	18.21	9730	-41.62	20240416	4805	18.21	20240805	9730	-41.62	20240416	4805	18.21	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
36	20241125	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	40	2	0.70	5845080	1011	21.85	5890	5890	5750	7470	4030	5750	5781.48	0.98	-64	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	322	-20.46	1.19	12	0.02	-283.00	4867.00	9730	20240416	-40.49	4805	20240805	20.50	9730	-40.49	20240416	4805	20.50	20240805	9730	-40.49	20240416	4805	20.50	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
37	20241125	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	20	2	0.35	3522760	610	13.19	5890	5890	5750	7470	4030	5750	5775.02	0.98	-75	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	321	-20.39	1.19	12	0.01	-283.00	4867.00	9730	20240416	-40.70	4805	20240805	20.08	9730	-40.70	20240416	4805	20.08	20240805	9730	-40.70	20240416	4805	20.08	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
38	20241125	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	70	2	1.22	2465440	427	9.23	5890	5890	5750	7470	4030	5750	5773.86	0.98	-75	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	324	-20.57	1.20	12	0.01	-283.00	4867.00	9730	20240416	-40.18	4805	20240805	21.12	9730	-40.18	20240416	4805	21.12	20240805	9730	-40.18	20240416	4805	21.12	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
39	20241125	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	80	2	1.39	2366660	410	8.86	5890	5890	5750	7470	4030	5750	5772.34	0.98	-74	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	324	-20.60	1.20	12	0.01	-283.00	4867.00	9730	20240416	-40.08	4805	20240805	21.33	9730	-40.08	20240416	4805	21.33	20240805	9730	-40.08	20240416	4805	21.33	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
40	20241125	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	60	2	1.04	1953570	339	7.33	5890	5890	5750	7470	4030	5750	5762.74	0.98	-65	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	323	-20.53	1.19	12	0.01	-283.00	4867.00	9730	20240416	-40.29	4805	20240805	20.92	9730	-40.29	20240416	4805	20.92	20240805	9730	-40.29	20240416	4805	20.92	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
41	20241125	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	140	2	2.43	23560	4	0.09	5890	5890	5890	7470	4030	5750	5890.00	0.98	0	5996	5872	5806	5682	5616	5840	5650	28	1720	500	3560	10	1	5558848	327	-20.81	1.21	12	0.00	-283.00	4867.00	9730	20240416	-39.47	4805	20240805	22.58	9730	-39.47	20240416	4805	22.58	20240805	9730	-39.47	20240416	4805	22.58	20240805	0.12	N	002420	500	27 억	54322	N	N	N	N
42	20241122	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-30	5	-0.52	26524460	4599	51.91	5930	5930	5740	7510	4050	5780	5767.56	0.98	-112	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	320	-20.32	1.18	12	0.08	-283.00	4867.00	9730	20240416	-40.90	4805	20240805	19.67	9730	-40.90	20240416	4805	19.67	20240805	9730	-40.90	20240416	4805	19.67	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
43	20241122	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-10	5	-0.17	21981820	3810	43.00	5930	5930	5740	7510	4050	5780	5769.51	0.98	-128	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	321	-20.39	1.19	12	0.07	-283.00	4867.00	9730	20240416	-40.70	4805	20240805	20.08	9730	-40.70	20240416	4805	20.08	20240805	9730	-40.70	20240416	4805	20.08	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
44	20241122	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-10	5	-0.17	19981240	3464	39.10	5930	5930	5740	7510	4050	5780	5768.26	0.98	36	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	321	-20.39	1.19	12	0.06	-283.00	4867.00	9730	20240416	-40.70	4805	20240805	20.08	9730	-40.70	20240416	4805	20.08	20240805	9730	-40.70	20240416	4805	20.08	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
45	20241122	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	40	2	0.69	10687880	1853	20.91	5930	5930	5740	7510	4050	5780	5767.88	0.98	2	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	324	-20.57	1.20	12	0.03	-283.00	4867.00	9730	20240416	-40.18	4805	20240805	21.12	9730	-40.18	20240416	4805	21.12	20240805	9730	-40.18	20240416	4805	21.12	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
46	20241122	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-10	5	-0.17	4736990	822	9.28	5930	5930	5740	7510	4050	5780	5762.76	0.98	24	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	321	-20.39	1.19	12	0.01	-283.00	4867.00	9730	20240416	-40.70	4805	20240805	20.08	9730	-40.70	20240416	4805	20.08	20240805	9730	-40.70	20240416	4805	20.08	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
47	20241122	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	0	3	0.00	3870140	672	7.58	5930	5930	5740	7510	4050	5780	5759.14	0.98	24	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	321	-20.42	1.19	12	0.01	-283.00	4867.00	9730	20240416	-40.60	4805	20240805	20.29	9730	-40.60	20240416	4805	20.29	20240805	9730	-40.60	20240416	4805	20.29	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
48	20241122	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-30	5	-0.52	2436900	423	4.77	5930	5930	5750	7510	4050	5780	5760.99	0.98	38	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	320	-20.32	1.18	12	0.01	-283.00	4867.00	9730	20240416	-40.90	4805	20240805	19.67	9730	-40.90	20240416	4805	19.67	20240805	9730	-40.90	20240416	4805	19.67	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
49	20241122	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	150	2	2.60	17790	3	0.03	5930	5930	5930	7510	4050	5780	5930.00	0.98	0	6046	5912	5826	5692	5606	5980	5760	28	1730	500	3580	10	1	5558848	330	-20.95	1.22	12	0.00	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.12	N	002420	500	27 억	54434	N	N	N	N
50	20241121	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-30	5	-0.52	51369060	8860	211.46	5760	5960	5740	7550	4070	5810	5797.86	0.97	525	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	321	-20.42	1.19	12	0.16	-283.00	4867.00	9730	20240416	-40.60	4805	20240805	20.29	9730	-40.60	20240416	4805	20.29	20240805	9730	-40.60	20240416	4805	20.29	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
51	20241121	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	10	2	0.17	50766450	8756	208.97	5760	5960	5740	7550	4070	5810	5797.90	0.97	566	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	324	-20.57	1.20	12	0.16	-283.00	4867.00	9730	20240416	-40.18	4805	20240805	21.12	9730	-40.18	20240416	4805	21.12	20240805	9730	-40.18	20240416	4805	21.12	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
52	20241121	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	42477760	7328	174.89	5760	5960	5740	7550	4070	5810	5796.64	0.97	462	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	323	-20.53	1.19	12	0.13	-283.00	4867.00	9730	20240416	-40.29	4805	20240805	20.92	9730	-40.29	20240416	4805	20.92	20240805	9730	-40.29	20240416	4805	20.92	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
53	20241121	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-10	5	-0.17	33432250	5772	137.76	5760	5960	5740	7550	4070	5810	5792.14	0.97	-367	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	322	-20.49	1.19	12	0.10	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
54	20241121	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-10	5	-0.17	33020380	5701	136.06	5760	5960	5740	7550	4070	5810	5792.03	0.97	-345	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	322	-20.49	1.19	12	0.10	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
55	20241121	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	20	2	0.34	29975600	5176	123.53	5760	5960	5740	7550	4070	5810	5791.27	0.97	-321	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	324	-20.60	1.20	12	0.09	-283.00	4867.00	9730	20240416	-40.08	4805	20240805	21.33	9730	-40.08	20240416	4805	21.33	20240805	9730	-40.08	20240416	4805	21.33	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
56	20241121	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	30	2	0.52	9691740	1668	39.81	5760	5960	5760	7550	4070	5810	5810.40	0.97	-170	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	325	-20.64	1.20	12	0.03	-283.00	4867.00	9730	20240416	-39.98	4805	20240805	21.54	9730	-39.98	20240416	4805	21.54	20240805	9730	-39.98	20240416	4805	21.54	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
57	20241121	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-40	5	-0.69	1488650	258	6.16	5760	5770	5760	7550	4070	5810	5769.96	0.97	257	5983	5896	5823	5736	5663	5940	5780	28	1740	500	3600	10	1	5558848	321	-20.39	1.19	12	0.00	-283.00	4867.00	9730	20240416	-40.70	4805	20240805	20.08	9730	-40.70	20240416	4805	20.08	20240805	9730	-40.70	20240416	4805	20.08	20240805	0.12	N	002420	500	27 억	53909	N	N	N	N
58	20241120	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	10	2	0.17	24382850	4190	74.71	5750	5910	5750	7540	4060	5800	5819.30	0.97	-36	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	323	-20.53	1.19	12	0.08	-283.00	4867.00	9730	20240416	-40.29	4805	20240805	20.92	9730	-40.29	20240416	4805	20.92	20240805	9730	-40.29	20240416	4805	20.92	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
59	20241120	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	20	2	0.34	22285440	3829	68.28	5750	5910	5750	7540	4060	5800	5820.17	0.97	119	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	324	-20.57	1.20	12	0.07	-283.00	4867.00	9730	20240416	-40.18	4805	20240805	21.12	9730	-40.18	20240416	4805	21.12	20240805	9730	-40.18	20240416	4805	21.12	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
60	20241120	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	40	2	0.69	20934080	3597	64.14	5750	5910	5750	7540	4060	5800	5819.87	0.97	112	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	325	-20.64	1.20	12	0.06	-283.00	4867.00	9730	20240416	-39.98	4805	20240805	21.54	9730	-39.98	20240416	4805	21.54	20240805	9730	-39.98	20240416	4805	21.54	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
61	20241120	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	70	2	1.21	18939160	3256	58.06	5750	5910	5750	7540	4060	5800	5816.70	0.97	112	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	326	-20.74	1.21	12	0.06	-283.00	4867.00	9730	20240416	-39.67	4805	20240805	22.16	9730	-39.67	20240416	4805	22.16	20240805	9730	-39.67	20240416	4805	22.16	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
62	20241120	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	80	2	1.38	17417360	2997	53.44	5750	5910	5750	7540	4060	5800	5811.60	0.97	99	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	327	-20.78	1.21	12	0.05	-283.00	4867.00	9730	20240416	-39.57	4805	20240805	22.37	9730	-39.57	20240416	4805	22.37	20240805	9730	-39.57	20240416	4805	22.37	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
63	20241120	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	110	2	1.90	12600470	2176	38.80	5750	5910	5750	7540	4060	5800	5790.66	0.97	404	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	329	-20.88	1.21	12	0.04	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
64	20241120	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	110	2	1.90	11852060	2048	36.52	5750	5910	5750	7540	4060	5800	5787.14	0.97	420	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	329	-20.88	1.21	12	0.04	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
65	20241120	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-20	5	-0.34	3933540	681	12.14	5750	5780	5750	7540	4060	5800	5776.12	0.97	581	5980	5890	5820	5730	5660	5935	5775	28	1740	500	3590	10	1	5558848	321	-20.42	1.19	12	0.01	-283.00	4867.00	9730	20240416	-40.60	4805	20240805	20.29	9730	-40.60	20240416	4805	20.29	20240805	9730	-40.60	20240416	4805	20.29	20240805	0.13	N	002420	500	27 억	53945	N	N	N	N
66	20241119	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	0	3	0.00	32503030	5608	77.86	5750	5910	5750	7540	4060	5800	5795.83	0.97	278	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	322	-20.49	1.19	12	0.10	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
67	20241119	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	10	2	0.17	22195080	3821	53.05	5750	5910	5750	7540	4060	5800	5808.71	0.97	99	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	323	-20.53	1.19	12	0.07	-283.00	4867.00	9730	20240416	-40.29	4805	20240805	20.92	9730	-40.29	20240416	4805	20.92	20240805	9730	-40.29	20240416	4805	20.92	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
68	20241119	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-10	5	-0.17	16310660	2804	38.93	5750	5910	5750	7540	4060	5800	5816.93	0.97	26	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	322	-20.46	1.19	12	0.05	-283.00	4867.00	9730	20240416	-40.49	4805	20240805	20.50	9730	-40.49	20240416	4805	20.50	20240805	9730	-40.49	20240416	4805	20.50	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
69	20241119	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	0	3	0.00	14561080	2501	34.72	5750	5910	5750	7540	4060	5800	5822.10	0.97	26	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	322	-20.49	1.19	12	0.04	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
70	20241119	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	40	2	0.69	13628760	2340	32.49	5750	5910	5750	7540	4060	5800	5824.26	0.97	12	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	325	-20.64	1.20	12	0.04	-283.00	4867.00	9730	20240416	-39.98	4805	20240805	21.54	9730	-39.98	20240416	4805	21.54	20240805	9730	-39.98	20240416	4805	21.54	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
71	20241119	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	30	2	0.52	11264310	1933	26.84	5750	5910	5750	7540	4060	5800	5827.37	0.97	17	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	324	-20.60	1.20	12	0.03	-283.00	4867.00	9730	20240416	-40.08	4805	20240805	21.33	9730	-40.08	20240416	4805	21.33	20240805	9730	-40.08	20240416	4805	21.33	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
72	20241119	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	30	2	0.52	10636300	1825	25.34	5750	5910	5750	7540	4060	5800	5828.11	0.97	-19	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	324	-20.60	1.20	12	0.03	-283.00	4867.00	9730	20240416	-40.08	4805	20240805	21.33	9730	-40.08	20240416	4805	21.33	20240805	9730	-40.08	20240416	4805	21.33	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
73	20241119	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-50	5	-0.86	304750	53	0.74	5750	5750	5750	7540	4060	5800	5750.00	0.97	37	6060	5930	5860	5730	5660	5895	5695	28	1740	500	3590	10	1	5558848	320	-20.32	1.18	12	0.00	-283.00	4867.00	9730	20240416	-40.90	4805	20240805	19.67	9730	-40.90	20240416	4805	19.67	20240805	9730	-40.90	20240416	4805	19.67	20240805	0.13	N	002420	500	27 억	53667	N	N	N	N
74	20241118	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-80	5	-1.36	41301100	7083	120.38	5870	5990	5790	7640	4120	5880	5831.02	0.96	497	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	322	-20.49	1.19	12	0.13	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
75	20241118	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-80	5	-1.36	27670110	4734	80.46	5870	5990	5800	7640	4120	5880	5844.97	0.96	450	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	322	-20.49	1.19	12	0.09	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
76	20241118	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-70	5	-1.19	26390940	4514	76.72	5870	5990	5800	7640	4120	5880	5846.46	0.96	478	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	323	-20.53	1.19	12	0.08	-283.00	4867.00	9730	20240416	-40.29	4805	20240805	20.92	9730	-40.29	20240416	4805	20.92	20240805	9730	-40.29	20240416	4805	20.92	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
77	20241118	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-80	5	-1.36	25007760	4276	72.67	5870	5990	5800	7640	4120	5880	5848.40	0.96	682	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	322	-20.49	1.19	12	0.08	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
78	20241118	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-20	5	-0.34	18898940	3225	54.81	5870	5990	5820	7640	4120	5880	5860.14	0.96	682	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	326	-20.71	1.20	12	0.06	-283.00	4867.00	9730	20240416	-39.77	4805	20240805	21.96	9730	-39.77	20240416	4805	21.96	20240805	9730	-39.77	20240416	4805	21.96	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
79	20241118	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	-60	5	-1.02	15840940	2701	45.90	5870	5990	5820	7640	4120	5880	5864.84	0.96	652	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	324	-20.57	1.20	12	0.05	-283.00	4867.00	9730	20240416	-40.18	4805	20240805	21.12	9730	-40.18	20240416	4805	21.12	20240805	9730	-40.18	20240416	4805	21.12	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
80	20241118	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	0	3	0.00	7631150	1295	22.01	5870	5990	5860	7640	4120	5880	5892.78	0.96	79	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	327	-20.78	1.21	12	0.02	-283.00	4867.00	9730	20240416	-39.57	4805	20240805	22.37	9730	-39.57	20240416	4805	22.37	20240805	9730	-39.57	20240416	4805	22.37	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
81	20241118	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	0.96	0	6040	5960	5850	5770	5660	6000	5810	28	1760	500	3640	10	1	5558848	327	-20.78	1.21	12	0.00	-283.00	4867.00	9730	20240416	-39.57	4805	20240805	22.37	9730	-39.57	20240416	4805	22.37	20240805	9730	-39.57	20240416	4805	22.37	20240805	0.13	N	002420	500	27 억	53170	N	N	N	N
82	20241115	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-40	5	-0.68	34284110	5884	105.02	5870	5930	5740	7690	4150	5920	5826.67	0.95	353	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	327	-20.78	1.21	12	0.11	-283.00	4867.00	9730	20240416	-39.57	4805	20240805	22.37	9730	-39.57	20240416	4805	22.37	20240805	9730	-39.57	20240416	4805	22.37	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
83	20241115	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-20	5	-0.34	32992330	5665	101.11	5870	5930	5740	7690	4150	5920	5823.89	0.95	354	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	328	-20.85	1.21	12	0.10	-283.00	4867.00	9730	20240416	-39.36	4805	20240805	22.79	9730	-39.36	20240416	4805	22.79	20240805	9730	-39.36	20240416	4805	22.79	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
84	20241115	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-10	5	-0.17	32797530	5632	100.52	5870	5930	5740	7690	4150	5920	5823.43	0.95	355	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	329	-20.88	1.21	12	0.10	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
85	20241115	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	10	2	0.17	24890190	4294	76.64	5870	5930	5740	7690	4150	5920	5796.50	0.95	404	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	330	-20.95	1.22	12	0.08	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
86	20241115	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-170	5	-2.87	20422460	3535	63.09	5870	5900	5740	7690	4150	5920	5777.22	0.95	504	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	320	-20.32	1.18	12	0.06	-283.00	4867.00	9730	20240416	-40.90	4805	20240805	19.67	9730	-40.90	20240416	4805	19.67	20240805	9730	-40.90	20240416	4805	19.67	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
87	20241115	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-110	5	-1.86	11912140	2056	36.69	5870	5900	5750	7690	4150	5920	5793.84	0.95	220	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	323	-20.53	1.19	12	0.04	-283.00	4867.00	9730	20240416	-40.29	4805	20240805	20.92	9730	-40.29	20240416	4805	20.92	20240805	9730	-40.29	20240416	4805	20.92	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
88	20241115	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-70	5	-1.18	1996590	341	6.09	5870	5900	5780	7690	4150	5920	5855.10	0.95	-151	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	325	-20.67	1.20	12	0.01	-283.00	4867.00	9730	20240416	-39.88	4805	20240805	21.75	9730	-39.88	20240416	4805	21.75	20240805	9730	-39.88	20240416	4805	21.75	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
89	20241115	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	0.95	0	6093	6006	5853	5766	5613	6050	5810	28	1770	500	3670	10	1	5558848	329	-20.92	1.22	12	0.00	-283.00	4867.00	9730	20240416	-39.16	4805	20240805	23.20	9730	-39.16	20240416	4805	23.20	20240805	9730	-39.16	20240416	4805	23.20	20240805	0.13	N	002420	500	27 억	52817	N	N	N	N
90	20241114	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	190	2	3.30	32131410	5550	47.11	5710	5940	5700	7470	4030	5750	5789.44	0.96	-629	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	330	-20.99	1.22	12	0.10	-283.00	4867.00	9730	20240416	-38.95	4805	20240805	23.62	9730	-38.95	20240416	4805	23.62	20240805	9730	-38.95	20240416	4805	23.62	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
91	20241114	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	0	3	0.00	19721760	3428	29.10	5710	5860	5700	7470	4030	5750	5753.14	0.96	-173	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	320	-20.32	1.18	12	0.06	-283.00	4867.00	9730	20240416	-40.90	4805	20240805	19.67	9730	-40.90	20240416	4805	19.67	20240805	9730	-40.90	20240416	4805	19.67	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
92	20241114	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-20	5	-0.35	16849600	2927	24.85	5710	5860	5700	7470	4030	5750	5756.61	0.96	-8	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	319	-20.25	1.18	12	0.05	-283.00	4867.00	9730	20240416	-41.11	4805	20240805	19.25	9730	-41.11	20240416	4805	19.25	20240805	9730	-41.11	20240416	4805	19.25	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
93	20241114	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	70	2	1.22	6865900	1194	10.14	5710	5860	5700	7470	4030	5750	5750.34	0.96	-171	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	324	-20.57	1.20	12	0.02	-283.00	4867.00	9730	20240416	-40.18	4805	20240805	21.12	9730	-40.18	20240416	4805	21.12	20240805	9730	-40.18	20240416	4805	21.12	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
94	20241114	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	30	2	0.52	6424370	1118	9.49	5710	5860	5700	7470	4030	5750	5746.31	0.96	-153	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	321	-20.42	1.19	12	0.02	-283.00	4867.00	9730	20240416	-40.60	4805	20240805	20.29	9730	-40.60	20240416	4805	20.29	20240805	9730	-40.60	20240416	4805	20.29	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
95	20241114	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	0	3	0.00	3830540	668	5.67	5710	5810	5700	7470	4030	5750	5734.34	0.96	-97	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	320	-20.32	1.18	12	0.01	-283.00	4867.00	9730	20240416	-40.90	4805	20240805	19.67	9730	-40.90	20240416	4805	19.67	20240805	9730	-40.90	20240416	4805	19.67	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
96	20241114	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-50	5	-0.87	370620	65	0.55	5710	5710	5700	7470	4030	5750	5701.85	0.96	-53	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	317	-20.14	1.17	12	0.00	-283.00	4867.00	9730	20240416	-41.42	4805	20240805	18.63	9730	-41.42	20240416	4805	18.63	20240805	9730	-41.42	20240416	4805	18.63	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
97	20241114	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	0.96	0	5976	5862	5806	5692	5636	5835	5665	28	1720	500	3560	10	1	5558848	320	-20.32	1.18	12	0.00	-283.00	4867.00	9730	20240416	-40.90	4805	20240805	19.67	9730	-40.90	20240416	4805	19.67	20240805	9730	-40.90	20240416	4805	19.67	20240805	0.15	N	002420	500	27 억	53475	N	N	N	N
98	20241112	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	0	3	0.00	34453920	5857	37.65	5870	5910	5820	7680	4140	5910	5881.97	0.97	-109	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	329	-20.88	1.21	12	0.11	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
99	20241112	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	0	3	0.00	33060490	5621	36.14	5870	5910	5820	7680	4140	5910	5881.60	0.97	-108	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	329	-20.88	1.21	12	0.10	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
100	20241112	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	-40	5	-0.68	20692090	3521	22.64	5870	5910	5820	7680	4140	5910	5876.77	0.97	-78	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	326	-20.74	1.21	12	0.06	-283.00	4867.00	9730	20240416	-39.67	4805	20240805	22.16	9730	-39.67	20240416	4805	22.16	20240805	9730	-39.67	20240416	4805	22.16	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
101	20241112	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-10	5	-0.17	20674540	3518	22.62	5870	5910	5820	7680	4140	5910	5876.79	0.97	-77	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	328	-20.85	1.21	12	0.06	-283.00	4867.00	9730	20240416	-39.36	4805	20240805	22.79	9730	-39.36	20240416	4805	22.79	20240805	9730	-39.36	20240416	4805	22.79	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
102	20241112	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	-70	5	-1.18	9469220	1618	10.40	5870	5910	5820	7680	4140	5910	5852.42	0.97	46	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	325	-20.64	1.20	12	0.03	-283.00	4867.00	9730	20240416	-39.98	4805	20240805	21.54	9730	-39.98	20240416	4805	21.54	20240805	9730	-39.98	20240416	4805	21.54	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
103	20241112	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-20	5	-0.34	9077910	1551	9.97	5870	5910	5820	7680	4140	5910	5852.94	0.97	52	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	327	-20.81	1.21	12	0.03	-283.00	4867.00	9730	20240416	-39.47	4805	20240805	22.58	9730	-39.47	20240416	4805	22.58	20240805	9730	-39.47	20240416	4805	22.58	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
104	20241112	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	-70	5	-1.18	7809840	1334	8.58	5870	5910	5820	7680	4140	5910	5854.45	0.97	-32	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	325	-20.64	1.20	12	0.02	-283.00	4867.00	9730	20240416	-39.98	4805	20240805	21.54	9730	-39.98	20240416	4805	21.54	20240805	9730	-39.98	20240416	4805	21.54	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
105	20241112	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	0	3	0.00	0	0	0.00	0	0	0	7680	4140	5910	0.00	0.97	0	6070	5990	5860	5780	5650	5925	5715	28	1770	500	3660	10	1	5558848	329	-20.88	1.21	12	0.00	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.16	N	002420	500	27 억	53925	N	N	N	N
106	20241111	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-30	5	-0.51	90855460	15555	346.59	5930	5940	5730	7720	4160	5940	5840.92	1.00	-1899	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	329	-20.88	1.21	12	0.28	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
107	20241111	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	-70	5	-1.18	84202360	14432	321.57	5930	5940	5730	7720	4160	5940	5834.42	1.00	-1253	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	326	-20.74	1.21	12	0.26	-283.00	4867.00	9730	20240416	-39.67	4805	20240805	22.16	9730	-39.67	20240416	4805	22.16	20240805	9730	-39.67	20240416	4805	22.16	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
108	20241111	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-80	5	-1.35	68955620	11849	264.02	5930	5940	5730	7720	4160	5940	5819.53	1.00	-898	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	326	-20.71	1.20	12	0.21	-283.00	4867.00	9730	20240416	-39.77	4805	20240805	21.96	9730	-39.77	20240416	4805	21.96	20240805	9730	-39.77	20240416	4805	21.96	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
109	20241111	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	-100	5	-1.68	50582960	8728	194.47	5930	5940	5730	7720	4160	5940	5795.48	1.00	-486	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	325	-20.64	1.20	12	0.16	-283.00	4867.00	9730	20240416	-39.98	4805	20240805	21.54	9730	-39.98	20240416	4805	21.54	20240805	9730	-39.98	20240416	4805	21.54	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
110	20241111	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-110	5	-1.85	42303010	7307	162.81	5930	5940	5730	7720	4160	5940	5789.38	1.00	-405	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	324	-20.60	1.20	12	0.13	-283.00	4867.00	9730	20240416	-40.08	4805	20240805	21.33	9730	-40.08	20240416	4805	21.33	20240805	9730	-40.08	20240416	4805	21.33	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
111	20241111	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-150	5	-2.53	40879120	7063	157.38	5930	5940	5730	7720	4160	5940	5787.78	1.00	-167	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	322	-20.46	1.19	12	0.13	-283.00	4867.00	9730	20240416	-40.49	4805	20240805	20.50	9730	-40.49	20240416	4805	20.50	20240805	9730	-40.49	20240416	4805	20.50	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
112	20241111	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-140	5	-2.36	8449150	1446	32.22	5930	5940	5800	7720	4160	5940	5843.12	1.00	-397	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	322	-20.49	1.19	12	0.03	-283.00	4867.00	9730	20240416	-40.39	4805	20240805	20.71	9730	-40.39	20240416	4805	20.71	20240805	9730	-40.39	20240416	4805	20.71	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
113	20241111	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	-10	5	-0.17	5930	1	0.02	5930	5930	5930	7720	4160	5940	5930.00	1.00	-1	6093	6016	5913	5836	5733	6055	5875	28	1780	500	3680	10	1	5558848	330	-20.95	1.22	12	0.00	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.16	N	002420	500	27 억	55819	N	N	N	N
114	20241108	160127	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	50	2	0.85	26381880	4488	48.06	5830	5990	5810	7650	4130	5890	5878.32	0.99	738	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	330	-20.99	1.22	12	0.08	-283.00	4867.00	9730	20240416	-38.95	4805	20240805	23.62	9730	-38.95	20240416	4805	23.62	20240805	9730	-38.95	20240416	4805	23.62	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
115	20241108	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	20	2	0.34	25340050	4312	46.17	5830	5990	5810	7650	4130	5890	5876.63	0.99	762	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	329	-20.88	1.21	12	0.08	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
116	20241108	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-10	5	-0.17	19422150	3306	35.40	5830	5950	5810	7650	4130	5890	5874.82	0.99	747	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	327	-20.78	1.21	12	0.06	-283.00	4867.00	9730	20240416	-39.57	4805	20240805	22.37	9730	-39.57	20240416	4805	22.37	20240805	9730	-39.57	20240416	4805	22.37	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
117	20241108	130129	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	0	3	0.00	15282160	2602	27.86	5830	5950	5810	7650	4130	5890	5873.24	0.99	747	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	327	-20.81	1.21	12	0.05	-283.00	4867.00	9730	20240416	-39.47	4805	20240805	22.58	9730	-39.47	20240416	4805	22.58	20240805	9730	-39.47	20240416	4805	22.58	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
118	20241108	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-10	5	-0.17	14964090	2548	27.28	5830	5950	5810	7650	4130	5890	5872.88	0.99	746	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	327	-20.78	1.21	12	0.05	-283.00	4867.00	9730	20240416	-39.57	4805	20240805	22.37	9730	-39.57	20240416	4805	22.37	20240805	9730	-39.57	20240416	4805	22.37	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
119	20241108	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	30	2	0.51	14475070	2465	26.39	5830	5950	5810	7650	4130	5890	5872.24	0.99	743	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	329	-20.92	1.22	12	0.04	-283.00	4867.00	9730	20240416	-39.16	4805	20240805	23.20	9730	-39.16	20240416	4805	23.20	20240805	9730	-39.16	20240416	4805	23.20	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
120	20241108	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	30	2	0.51	12533320	2137	22.88	5830	5950	5810	7650	4130	5890	5864.91	0.99	805	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	329	-20.92	1.22	12	0.04	-283.00	4867.00	9730	20240416	-39.16	4805	20240805	23.20	9730	-39.16	20240416	4805	23.20	20240805	9730	-39.16	20240416	4805	23.20	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
121	20241108	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-60	5	-1.02	40810	7	0.07	5830	5830	5830	7650	4130	5890	5830.00	0.99	0	6170	6030	5900	5760	5630	5965	5695	28	1760	500	3650	10	1	5558848	324	-20.60	1.20	12	0.00	-283.00	4867.00	9730	20240416	-40.08	4805	20240805	21.33	9730	-40.08	20240416	4805	21.33	20240805	9730	-40.08	20240416	4805	21.33	20240805	0.17	N	002420	500	27 억	55081	N	N	N	N
122	20241107	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-60	5	-1.01	53334730	9124	81.30	5950	6040	5770	7730	4170	5950	5845.54	1.01	-1138	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	327	-20.81	1.21	12	0.16	-283.00	4867.00	9730	20240416	-39.47	4805	20240805	22.58	9730	-39.47	20240416	4805	22.58	20240805	9730	-39.47	20240416	4805	22.58	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
123	20241107	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-70	5	-1.18	50122020	8578	76.43	5950	6040	5770	7730	4170	5950	5843.09	1.01	-1102	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	327	-20.78	1.21	12	0.15	-283.00	4867.00	9730	20240416	-39.57	4805	20240805	22.37	9730	-39.57	20240416	4805	22.37	20240805	9730	-39.57	20240416	4805	22.37	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
124	20241107	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-100	5	-1.68	49822600	8527	75.98	5950	6040	5770	7730	4170	5950	5842.92	1.01	-1099	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	325	-20.67	1.20	12	0.15	-283.00	4867.00	9730	20240416	-39.88	4805	20240805	21.75	9730	-39.88	20240416	4805	21.75	20240805	9730	-39.88	20240416	4805	21.75	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
125	20241107	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-40	5	-0.67	32744770	5597	49.87	5950	6040	5770	7730	4170	5950	5850.41	1.01	-1060	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	329	-20.88	1.21	12	0.10	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
126	20241107	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-50	5	-0.84	32715250	5592	49.83	5950	6040	5770	7730	4170	5950	5850.37	1.01	-1060	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	328	-20.85	1.21	12	0.10	-283.00	4867.00	9730	20240416	-39.36	4805	20240805	22.79	9730	-39.36	20240416	4805	22.79	20240805	9730	-39.36	20240416	4805	22.79	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
127	20241107	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-60	5	-1.01	31770250	5431	48.39	5950	6040	5770	7730	4170	5950	5849.80	1.01	-1059	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	327	-20.81	1.21	12	0.10	-283.00	4867.00	9730	20240416	-39.47	4805	20240805	22.58	9730	-39.47	20240416	4805	22.58	20240805	9730	-39.47	20240416	4805	22.58	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
128	20241107	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-40	5	-0.67	5525080	935	8.33	5950	6040	5890	7730	4170	5950	5909.18	1.01	-809	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	329	-20.88	1.21	12	0.02	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
129	20241107	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	0	3	0.00	29750	5	0.04	5950	5950	5950	7730	4170	5950	5950.00	1.01	-3	6196	6072	5976	5852	5756	6025	5805	28	1780	500	3680	10	1	5558848	331	-21.02	1.22	12	0.00	-283.00	4867.00	9730	20240416	-38.85	4805	20240805	23.83	9730	-38.85	20240416	4805	23.83	20240805	9730	-38.85	20240416	4805	23.83	20240805	0.17	N	002420	500	27 억	56219	N	N	N	N
130	20241106	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	-20	5	-0.34	66643200	11223	149.94	5970	6100	5880	7760	4180	5970	5938.09	1.06	-2365	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	331	-21.02	1.22	12	0.20	-283.00	4867.00	9730	20240416	-38.85	4805	20240805	23.83	9730	-38.85	20240416	4805	23.83	20240805	9730	-38.85	20240416	4805	23.83	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
131	20241106	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-30	5	-0.50	65583140	11045	147.56	5970	6100	5880	7760	4180	5970	5937.81	1.06	-2342	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	330	-20.99	1.22	12	0.20	-283.00	4867.00	9730	20240416	-38.95	4805	20240805	23.62	9730	-38.95	20240416	4805	23.62	20240805	9730	-38.95	20240416	4805	23.62	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
132	20241106	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-60	5	-1.01	59403860	10009	133.72	5970	6100	5880	7760	4180	5970	5935.04	1.06	-2287	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	329	-20.88	1.21	12	0.18	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
133	20241106	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-60	5	-1.01	56630710	9539	127.44	5970	6100	5880	7760	4180	5970	5936.76	1.06	-2291	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	329	-20.88	1.21	12	0.17	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
134	20241106	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-30	5	-0.50	35126510	5913	79.00	5970	6100	5880	7760	4180	5970	5940.56	1.06	92	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	330	-20.99	1.22	12	0.11	-283.00	4867.00	9730	20240416	-38.95	4805	20240805	23.62	9730	-38.95	20240416	4805	23.62	20240805	9730	-38.95	20240416	4805	23.62	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
135	20241106	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-70	5	-1.17	34972570	5887	78.65	5970	6100	5880	7760	4180	5970	5940.64	1.06	94	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	328	-20.85	1.21	12	0.11	-283.00	4867.00	9730	20240416	-39.36	4805	20240805	22.79	9730	-39.36	20240416	4805	22.79	20240805	9730	-39.36	20240416	4805	22.79	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
136	20241106	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	-40	5	-0.67	30406600	5115	68.34	5970	6100	5880	7760	4180	5970	5944.59	1.06	126	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	330	-20.95	1.22	12	0.09	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
137	20241106	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	0	3	0.00	11940	2	0.03	5970	5970	5970	7760	4180	5970	5970.00	1.06	0	6203	6086	5983	5866	5763	6145	5925	28	1790	500	3700	10	1	5558848	332	-21.10	1.23	12	0.00	-283.00	4867.00	9730	20240416	-38.64	4805	20240805	24.25	9730	-38.64	20240416	4805	24.25	20240805	9730	-38.64	20240416	4805	24.25	20240805	0.18	N	002420	500	27 억	59153	N	N	N	N
138	20241105	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	40	2	0.67	44092260	7464	68.93	5930	6100	5880	7700	4160	5930	5907.32	1.05	1120	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	332	-21.10	1.23	12	0.13	-283.00	4867.00	9730	20240416	-38.64	4805	20240805	24.25	9730	-38.64	20240416	4805	24.25	20240805	9730	-38.64	20240416	4805	24.25	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
139	20241105	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-20	5	-0.34	42951120	7272	67.16	5930	6100	5880	7700	4160	5930	5906.37	1.05	1246	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	329	-20.88	1.21	12	0.13	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
140	20241105	140129	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-30	5	-0.51	41993790	7110	65.66	5930	6100	5880	7700	4160	5930	5906.30	1.05	1264	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	328	-20.85	1.21	12	0.13	-283.00	4867.00	9730	20240416	-39.36	4805	20240805	22.79	9730	-39.36	20240416	4805	22.79	20240805	9730	-39.36	20240416	4805	22.79	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
141	20241105	130128	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	-10	5	-0.17	34344570	5814	53.69	5930	6100	5880	7700	4160	5930	5907.22	1.05	1264	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	329	-20.92	1.22	12	0.10	-283.00	4867.00	9730	20240416	-39.16	4805	20240805	23.20	9730	-39.16	20240416	4805	23.20	20240805	9730	-39.16	20240416	4805	23.20	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
142	20241105	120128	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-30	5	-0.51	31631520	5355	49.46	5930	6100	5880	7700	4160	5930	5906.91	1.05	1304	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	328	-20.85	1.21	12	0.10	-283.00	4867.00	9730	20240416	-39.36	4805	20240805	22.79	9730	-39.36	20240416	4805	22.79	20240805	9730	-39.36	20240416	4805	22.79	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
143	20241105	110127	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	-10	5	-0.17	19019010	3219	29.73	5930	6100	5880	7700	4160	5930	5908.36	1.05	1255	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	329	-20.92	1.22	12	0.06	-283.00	4867.00	9730	20240416	-39.16	4805	20240805	23.20	9730	-39.16	20240416	4805	23.20	20240805	9730	-39.16	20240416	4805	23.20	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
144	20241105	100128	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	10	2	0.17	18876860	3195	29.51	5930	6100	5880	7700	4160	5930	5908.25	1.05	1256	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	330	-20.99	1.22	12	0.06	-283.00	4867.00	9730	20240416	-38.95	4805	20240805	23.62	9730	-38.95	20240416	4805	23.62	20240805	9730	-38.95	20240416	4805	23.62	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
145	20241105	090127	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	0	3	0.00	11860	2	0.02	5930	5930	5930	7700	4160	5930	5930.00	1.05	0	6110	6020	5950	5860	5790	6010	5850	28	1770	500	3670	10	1	5558848	330	-20.95	1.22	12	0.00	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.18	N	002420	500	27 억	58272	N	N	N	N
146	20241104	160128	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	0	3	0.00	64209610	10798	218.36	5930	6040	5880	7700	4160	5930	5946.44	1.02	1504	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	330	-20.95	1.22	12	0.19	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
147	20241104	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	40	2	0.67	53760720	9039	182.79	5930	6040	5880	7700	4160	5930	5947.64	1.02	1396	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	332	-21.10	1.23	12	0.16	-283.00	4867.00	9730	20240416	-38.64	4805	20240805	24.25	9730	-38.64	20240416	4805	24.25	20240805	9730	-38.64	20240416	4805	24.25	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
148	20241104	140128	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	0	3	0.00	49828230	8377	169.40	5930	6040	5880	7700	4160	5930	5948.22	1.02	1396	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	330	-20.95	1.22	12	0.15	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
149	20241104	130121	57	100.00	KOSPI	유통업	N	N	N	N	N	5960	30	2	0.51	49685820	8353	168.92	5930	6040	5880	7700	4160	5930	5948.26	1.02	1393	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	331	-21.06	1.22	12	0.15	-283.00	4867.00	9730	20240416	-38.75	4805	20240805	24.04	9730	-38.75	20240416	4805	24.04	20240805	9730	-38.75	20240416	4805	24.04	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
150	20241104	120127	57	100.00	KOSPI	유통업	N	N	N	N	N	5960	30	2	0.51	46685060	7849	158.73	5930	6040	5880	7700	4160	5930	5947.90	1.02	1589	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	331	-21.06	1.22	12	0.14	-283.00	4867.00	9730	20240416	-38.75	4805	20240805	24.04	9730	-38.75	20240416	4805	24.04	20240805	9730	-38.75	20240416	4805	24.04	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
151	20241104	110127	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	70	2	1.18	34973040	5895	119.21	5930	6040	5880	7700	4160	5930	5932.66	1.02	1665	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	334	-21.20	1.23	12	0.11	-283.00	4867.00	9730	20240416	-38.34	4805	20240805	24.87	9730	-38.34	20240416	4805	24.87	20240805	9730	-38.34	20240416	4805	24.87	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
152	20241104	100128	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	70	2	1.18	12379150	2080	42.06	5930	6040	5880	7700	4160	5930	5951.51	1.02	480	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	334	-21.20	1.23	12	0.04	-283.00	4867.00	9730	20240416	-38.34	4805	20240805	24.87	9730	-38.34	20240416	4805	24.87	20240805	9730	-38.34	20240416	4805	24.87	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
153	20241104	090127	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	0	3	0.00	11860	2	0.04	5930	5930	5930	7700	4160	5930	5930.00	1.02	0	6023	5976	5883	5836	5743	6000	5860	28	1770	500	3670	10	1	5558848	330	-20.95	1.22	12	0.00	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.18	N	002420	500	27 억	56768	N	N	N	N
154	20241101	160125	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	60	2	1.02	28993690	4945	75.22	5840	5930	5790	7630	4110	5870	5863.23	1.01	462	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	330	-20.95	1.22	12	0.09	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N
155	20241101	150127	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	60	2	1.02	24673120	4213	64.09	5840	5930	5790	7630	4110	5870	5856.43	1.01	521	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	330	-20.95	1.22	12	0.08	-283.00	4867.00	9730	20240416	-39.05	4805	20240805	23.41	9730	-39.05	20240416	4805	23.41	20240805	9730	-39.05	20240416	4805	23.41	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N
156	20241101	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	30	2	0.51	21658410	3700	56.28	5840	5930	5790	7630	4110	5870	5853.62	1.01	356	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	328	-20.85	1.21	12	0.07	-283.00	4867.00	9730	20240416	-39.36	4805	20240805	22.79	9730	-39.36	20240416	4805	22.79	20240805	9730	-39.36	20240416	4805	22.79	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N
157	20241101	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-10	5	-0.17	20371180	3481	52.95	5840	5930	5790	7630	4110	5870	5852.11	1.01	413	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	326	-20.71	1.20	12	0.06	-283.00	4867.00	9730	20240416	-39.77	4805	20240805	21.96	9730	-39.77	20240416	4805	21.96	20240805	9730	-39.77	20240416	4805	21.96	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N
158	20241101	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-10	5	-0.17	20277370	3465	52.71	5840	5930	5790	7630	4110	5870	5852.05	1.01	421	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	326	-20.71	1.20	12	0.06	-283.00	4867.00	9730	20240416	-39.77	4805	20240805	21.96	9730	-39.77	20240416	4805	21.96	20240805	9730	-39.77	20240416	4805	21.96	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N
159	20241101	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	40	2	0.68	16526210	2824	42.96	5840	5930	5790	7630	4110	5870	5852.06	1.01	448	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	329	-20.88	1.21	12	0.05	-283.00	4867.00	9730	20240416	-39.26	4805	20240805	23.00	9730	-39.26	20240416	4805	23.00	20240805	9730	-39.26	20240416	4805	23.00	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N
160	20241101	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	0	3	0.00	5975210	1027	15.62	5840	5870	5790	7630	4110	5870	5818.12	1.01	-52	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	326	-20.74	1.21	12	0.02	-283.00	4867.00	9730	20240416	-39.67	4805	20240805	22.16	9730	-39.67	20240416	4805	22.16	20240805	9730	-39.67	20240416	4805	22.16	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N
161	20241101	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-80	5	-1.36	1274000	220	3.35	5840	5840	5790	7630	4110	5870	5790.91	1.01	-4	6083	5976	5863	5756	5643	5920	5700	28	1760	500	3630	10	1	5558848	322	-20.46	1.19	12	0.00	-283.00	4867.00	9730	20240416	-40.49	4805	20240805	20.50	9730	-40.49	20240416	4805	20.50	20240805	9730	-40.49	20240416	4805	20.50	20240805	0.18	N	002420	500	27 억	56086	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History