KissMeData/002700/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	1	2	0.07	411918699	284197	223.78	1454	1457	1442	1890	1018	1454	1449.41	1.61	-70695	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1034	97.00	1.24	12	0.40	15.00	1174.00	1920	20240104	-24.22	1360	20241028	6.99	1920	-24.22	20240104	1360	6.99	20241028	1920	-24.22	20240104	1360	6.99	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
3	20241129	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1453	-1	5	-0.07	376354773	259697	204.49	1454	1457	1442	1890	1018	1454	1449.21	1.61	-59953	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1032	96.87	1.24	12	0.37	15.00	1174.00	1920	20240104	-24.32	1360	20241028	6.84	1920	-24.32	20240104	1360	6.84	20241028	1920	-24.32	20240104	1360	6.84	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
4	20241129	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	2	2	0.14	311404761	214965	169.27	1454	1457	1442	1890	1018	1454	1448.63	1.61	-59649	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1034	97.07	1.24	12	0.30	15.00	1174.00	1920	20240104	-24.17	1360	20241028	7.06	1920	-24.17	20240104	1360	7.06	20241028	1920	-24.17	20240104	1360	7.06	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
5	20241129	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1449	-5	5	-0.34	236331314	163220	128.52	1454	1455	1442	1890	1018	1454	1447.93	1.61	-61849	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1029	96.60	1.23	12	0.23	15.00	1174.00	1920	20240104	-24.53	1360	20241028	6.54	1920	-24.53	20240104	1360	6.54	20241028	1920	-24.53	20240104	1360	6.54	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
6	20241129	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	1447	-7	5	-0.48	224017596	154735	121.84	1454	1455	1442	1890	1018	1454	1447.75	1.61	-61379	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1028	96.47	1.23	12	0.22	15.00	1174.00	1920	20240104	-24.64	1360	20241028	6.40	1920	-24.64	20240104	1360	6.40	20241028	1920	-24.64	20240104	1360	6.40	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
7	20241129	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1446	-8	5	-0.55	220646279	152407	120.01	1454	1455	1442	1890	1018	1454	1447.74	1.61	-61279	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1027	96.40	1.23	12	0.21	15.00	1174.00	1920	20240104	-24.69	1360	20241028	6.32	1920	-24.69	20240104	1360	6.32	20241028	1920	-24.69	20240104	1360	6.32	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
8	20241129	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	1447	-7	5	-0.48	132203006	91248	71.85	1454	1455	1442	1890	1018	1454	1448.83	1.61	-30777	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1028	96.47	1.23	12	0.13	15.00	1174.00	1920	20240104	-24.64	1360	20241028	6.40	1920	-24.64	20240104	1360	6.40	20241028	1920	-24.64	20240104	1360	6.40	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
9	20241129	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	1453	-1	5	-0.07	7724867	5313	4.18	1454	1454	1453	1890	1018	1454	1453.96	1.61	-5204	1472	1462	1458	1448	1444	1461	1447	355	436	500	1100	1	1	71047521	1032	96.87	1.24	12	0.01	15.00	1174.00	1920	20240104	-24.32	1360	20241028	6.84	1920	-24.32	20240104	1360	6.84	20241028	1920	-24.32	20240104	1360	6.84	20241028	2.37	N	002700	500	355 억	1142756	N	N	7	N	N
10	20241128	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-7	5	-0.48	181365061	124396	35.71	1461	1468	1454	1899	1023	1461	1457.97	1.66	-28779	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1033	96.93	1.24	12	0.18	15.00	1174.00	1920	20240104	-24.27	1360	20241028	6.91	1920	-24.27	20240104	1360	6.91	20241028	1920	-24.27	20240104	1360	6.91	20241028	2.37	N	002700	500	355 억	1181567	N	N	7	N	N
11	20241128	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	-5	5	-0.34	161213080	110537	31.73	1461	1468	1454	1899	1023	1461	1458.45	1.66	-25532	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1034	97.07	1.24	12	0.16	15.00	1174.00	1920	20240104	-24.17	1360	20241028	7.06	1920	-24.17	20240104	1360	7.06	20241028	1920	-24.17	20240104	1360	7.06	20241028	2.37	N	002700	500	355 억	1181567	N	N	2	N	N
12	20241128	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-3	5	-0.21	126498207	86689	24.89	1461	1468	1455	1899	1023	1461	1459.22	1.66	-10397	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1036	97.20	1.24	12	0.12	15.00	1174.00	1920	20240104	-24.06	1360	20241028	7.21	1920	-24.06	20240104	1360	7.21	20241028	1920	-24.06	20240104	1360	7.21	20241028	2.37	N	002700	500	355 억	1181567	N	N	2	N	N
13	20241128	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	-1	5	-0.07	114191507	78248	22.46	1461	1468	1455	1899	1023	1461	1459.35	1.66	-6233	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1037	97.33	1.24	12	0.11	15.00	1174.00	1920	20240104	-23.96	1360	20241028	7.35	1920	-23.96	20240104	1360	7.35	20241028	1920	-23.96	20240104	1360	7.35	20241028	2.37	N	002700	500	355 억	1181567	N	N	2	N	N
14	20241128	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	1459	-2	5	-0.14	93081033	63779	18.31	1461	1468	1455	1899	1023	1461	1459.43	1.66	-5302	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1037	97.27	1.24	12	0.09	15.00	1174.00	1920	20240104	-24.01	1360	20241028	7.28	1920	-24.01	20240104	1360	7.28	20241028	1920	-24.01	20240104	1360	7.28	20241028	2.37	N	002700	500	355 억	1181567	N	N	2	N	N
15	20241128	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	0	3	0.00	53014755	36322	10.43	1461	1468	1455	1899	1023	1461	1459.58	1.66	-3040	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1038	97.40	1.24	12	0.05	15.00	1174.00	1920	20240104	-23.91	1360	20241028	7.43	1920	-23.91	20240104	1360	7.43	20241028	1920	-23.91	20240104	1360	7.43	20241028	2.37	N	002700	500	355 억	1181567	N	N	2	N	N
16	20241128	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	0	3	0.00	27890706	19109	5.49	1461	1468	1455	1899	1023	1461	1459.56	1.66	26	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1038	97.40	1.24	12	0.03	15.00	1174.00	1920	20240104	-23.91	1360	20241028	7.43	1920	-23.91	20240104	1360	7.43	20241028	1920	-23.91	20240104	1360	7.43	20241028	2.37	N	002700	500	355 억	1181567	N	N	2	N	N
17	20241128	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	3	2	0.21	2884054	1974	0.57	1461	1464	1461	1899	1023	1461	1461.02	1.66	-165	1489	1475	1464	1450	1439	1482	1457	355	438	500	1110	1	1	71047521	1040	97.60	1.25	12	0.00	15.00	1174.00	1920	20240104	-23.75	1360	20241028	7.65	1920	-23.75	20240104	1360	7.65	20241028	1920	-23.75	20240104	1360	7.65	20241028	2.37	N	002700	500	355 억	1181567	N	N	2	N	N
18	20241127	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	9	2	0.62	506515645	345806	126.99	1453	1478	1453	1887	1017	1452	1464.74	1.50	125246	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1038	97.40	1.24	12	0.49	15.00	1174.00	1920	20240104	-23.91	1360	20241028	7.43	1920	-23.91	20240104	1360	7.43	20241028	1920	-23.91	20240104	1360	7.43	20241028	2.36	N	002700	500	355 억	1064376	N	N	2	N	N
19	20241127	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	1466	14	2	0.96	425988857	290778	106.78	1453	1478	1453	1887	1017	1452	1465.00	1.50	114291	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1042	97.73	1.25	12	0.41	15.00	1174.00	1920	20240104	-23.65	1360	20241028	7.79	1920	-23.65	20240104	1360	7.79	20241028	1920	-23.65	20240104	1360	7.79	20241028	2.36	N	002700	500	355 억	1064376	N	N	5	N	N
20	20241127	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1465	13	2	0.90	325148266	222031	81.54	1453	1478	1453	1887	1017	1452	1464.43	1.50	84167	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1041	97.67	1.25	12	0.31	15.00	1174.00	1920	20240104	-23.70	1360	20241028	7.72	1920	-23.70	20240104	1360	7.72	20241028	1920	-23.70	20240104	1360	7.72	20241028	2.36	N	002700	500	355 억	1064376	N	N	5	N	N
21	20241127	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	15	2	1.03	297210512	202958	74.53	1453	1478	1453	1887	1017	1452	1464.39	1.50	75674	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1042	97.80	1.25	12	0.29	15.00	1174.00	1920	20240104	-23.59	1360	20241028	7.87	1920	-23.59	20240104	1360	7.87	20241028	1920	-23.59	20240104	1360	7.87	20241028	2.36	N	002700	500	355 억	1064376	N	N	5	N	N
22	20241127	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1466	14	2	0.96	248902403	169980	62.42	1453	1478	1453	1887	1017	1452	1464.30	1.50	62293	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1042	97.73	1.25	12	0.24	15.00	1174.00	1920	20240104	-23.65	1360	20241028	7.79	1920	-23.65	20240104	1360	7.79	20241028	1920	-23.65	20240104	1360	7.79	20241028	2.36	N	002700	500	355 억	1064376	N	N	5	N	N
23	20241127	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	10	2	0.69	86317331	59130	21.71	1453	1463	1453	1887	1017	1452	1459.79	1.50	18692	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1039	97.47	1.25	12	0.08	15.00	1174.00	1920	20240104	-23.85	1360	20241028	7.50	1920	-23.85	20240104	1360	7.50	20241028	1920	-23.85	20240104	1360	7.50	20241028	2.36	N	002700	500	355 억	1064376	N	N	5	N	N
24	20241127	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	10	2	0.69	75447472	51692	18.98	1453	1462	1453	1887	1017	1452	1459.56	1.50	17846	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1039	97.47	1.25	12	0.07	15.00	1174.00	1920	20240104	-23.85	1360	20241028	7.50	1920	-23.85	20240104	1360	7.50	20241028	1920	-23.85	20240104	1360	7.50	20241028	2.36	N	002700	500	355 억	1064376	N	N	5	N	N
25	20241127	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	1453	1	2	0.07	732312	504	0.19	1453	1453	1453	1887	1017	1452	1453.00	1.50	-75	1473	1462	1455	1444	1437	1459	1441	355	435	500	1100	1	1	71047521	1032	96.87	1.24	12	0.00	15.00	1174.00	1920	20240104	-24.32	1360	20241028	6.84	1920	-24.32	20240104	1360	6.84	20241028	1920	-24.32	20240104	1360	6.84	20241028	2.36	N	002700	500	355 억	1064376	N	N	5	N	N
26	20241126	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	-8	5	-0.55	396577126	272276	118.42	1459	1466	1448	1898	1022	1460	1456.53	1.39	81036	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1032	96.80	1.24	12	0.38	15.00	1174.00	1920	20240104	-24.38	1360	20241028	6.76	1920	-24.38	20240104	1360	6.76	20241028	1920	-24.38	20240104	1360	6.76	20241028	2.36	N	002700	500	355 억	984897	N	N	5	N	N
27	20241126	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	1459	-1	5	-0.07	377949080	259484	112.85	1459	1466	1448	1898	1022	1460	1456.54	1.39	72398	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1037	97.27	1.24	12	0.37	15.00	1174.00	1920	20240104	-24.01	1360	20241028	7.28	1920	-24.01	20240104	1360	7.28	20241028	1920	-24.01	20240104	1360	7.28	20241028	2.36	N	002700	500	355 억	984897	N	N	1	N	N
28	20241126	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	1	2	0.07	229126923	157712	68.59	1459	1465	1448	1898	1022	1460	1452.82	1.39	38628	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1038	97.40	1.24	12	0.22	15.00	1174.00	1920	20240104	-23.91	1360	20241028	7.43	1920	-23.91	20240104	1360	7.43	20241028	1920	-23.91	20240104	1360	7.43	20241028	2.36	N	002700	500	355 억	984897	N	N	1	N	N
29	20241126	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-6	5	-0.41	182451184	125721	54.68	1459	1459	1448	1898	1022	1460	1451.24	1.39	33172	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1033	96.93	1.24	12	0.18	15.00	1174.00	1920	20240104	-24.27	1360	20241028	6.91	1920	-24.27	20240104	1360	6.91	20241028	1920	-24.27	20240104	1360	6.91	20241028	2.36	N	002700	500	355 억	984897	N	N	1	N	N
30	20241126	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	-8	5	-0.55	151200016	104197	45.32	1459	1459	1448	1898	1022	1460	1451.10	1.39	14894	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1032	96.80	1.24	12	0.15	15.00	1174.00	1920	20240104	-24.38	1360	20241028	6.76	1920	-24.38	20240104	1360	6.76	20241028	1920	-24.38	20240104	1360	6.76	20241028	2.36	N	002700	500	355 억	984897	N	N	1	N	N
31	20241126	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-10	5	-0.68	136291856	93919	40.85	1459	1459	1448	1898	1022	1460	1451.16	1.39	7240	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1030	96.67	1.24	12	0.13	15.00	1174.00	1920	20240104	-24.48	1360	20241028	6.62	1920	-24.48	20240104	1360	6.62	20241028	1920	-24.48	20240104	1360	6.62	20241028	2.36	N	002700	500	355 억	984897	N	N	1	N	N
32	20241126	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	-9	5	-0.62	96843881	66722	29.02	1459	1459	1448	1898	1022	1460	1451.45	1.39	-990	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1031	96.73	1.24	12	0.09	15.00	1174.00	1920	20240104	-24.43	1360	20241028	6.69	1920	-24.43	20240104	1360	6.69	20241028	1920	-24.43	20240104	1360	6.69	20241028	2.36	N	002700	500	355 억	984897	N	N	1	N	N
33	20241126	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-2	5	-0.14	4630855	3174	1.38	1459	1459	1458	1898	1022	1460	1459.00	1.39	-1051	1476	1468	1457	1449	1438	1462	1443	355	438	500	1100	1	1	71047521	1036	97.20	1.24	12	0.00	15.00	1174.00	1920	20240104	-24.06	1360	20241028	7.21	1920	-24.06	20240104	1360	7.21	20241028	1920	-24.06	20240104	1360	7.21	20241028	2.36	N	002700	500	355 억	984897	N	N	1	N	N
34	20241125	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	-2	5	-0.14	332067545	228821	117.10	1462	1465	1446	1900	1024	1462	1451.21	1.39	-5612	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1037	97.33	1.24	12	0.32	15.00	1174.00	1920	20240104	-23.96	1360	20241028	7.35	1920	-23.96	20240104	1360	7.35	20241028	1920	-23.96	20240104	1360	7.35	20241028	2.35	N	002700	500	355 억	989449	N	N	1	N	N
35	20241125	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	-11	5	-0.75	311505037	214724	109.89	1462	1465	1446	1900	1024	1462	1450.72	1.39	-3721	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1031	96.73	1.24	12	0.30	15.00	1174.00	1920	20240104	-24.43	1360	20241028	6.69	1920	-24.43	20240104	1360	6.69	20241028	1920	-24.43	20240104	1360	6.69	20241028	2.35	N	002700	500	355 억	989449	N	N	3	N	N
36	20241125	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-12	5	-0.82	242663702	167313	85.63	1462	1465	1446	1900	1024	1462	1450.36	1.39	-4363	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1030	96.67	1.24	12	0.24	15.00	1174.00	1920	20240104	-24.48	1360	20241028	6.62	1920	-24.48	20240104	1360	6.62	20241028	1920	-24.48	20240104	1360	6.62	20241028	2.35	N	002700	500	355 억	989449	N	N	3	N	N
37	20241125	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-12	5	-0.82	167827130	115662	59.19	1462	1465	1446	1900	1024	1462	1451.01	1.39	-4363	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1030	96.67	1.24	12	0.16	15.00	1174.00	1920	20240104	-24.48	1360	20241028	6.62	1920	-24.48	20240104	1360	6.62	20241028	1920	-24.48	20240104	1360	6.62	20241028	2.35	N	002700	500	355 억	989449	N	N	3	N	N
38	20241125	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-8	5	-0.55	107581001	74098	37.92	1462	1465	1446	1900	1024	1462	1451.87	1.39	-4451	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1033	96.93	1.24	12	0.10	15.00	1174.00	1920	20240104	-24.27	1360	20241028	6.91	1920	-24.27	20240104	1360	6.91	20241028	1920	-24.27	20240104	1360	6.91	20241028	2.35	N	002700	500	355 억	989449	N	N	3	N	N
39	20241125	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	1453	-9	5	-0.62	95937491	66085	33.82	1462	1465	1446	1900	1024	1462	1451.73	1.39	-4451	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1032	96.87	1.24	12	0.09	15.00	1174.00	1920	20240104	-24.32	1360	20241028	6.84	1920	-24.32	20240104	1360	6.84	20241028	1920	-24.32	20240104	1360	6.84	20241028	2.35	N	002700	500	355 억	989449	N	N	3	N	N
40	20241125	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	-7	5	-0.48	20197942	13865	7.10	1462	1465	1446	1900	1024	1462	1456.76	1.39	-4451	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1034	97.00	1.24	12	0.02	15.00	1174.00	1920	20240104	-24.22	1360	20241028	6.99	1920	-24.22	20240104	1360	6.99	20241028	1920	-24.22	20240104	1360	6.99	20241028	2.35	N	002700	500	355 억	989449	N	N	3	N	N
41	20241125	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	1465	3	2	0.21	622277	425	0.22	1462	1465	1462	1900	1024	1462	1464.18	1.39	-9	1482	1472	1461	1451	1440	1477	1456	355	438	500	1110	1	1	71047521	1041	97.67	1.25	12	0.00	15.00	1174.00	1920	20240104	-23.70	1360	20241028	7.72	1920	-23.70	20240104	1360	7.72	20241028	1920	-23.70	20240104	1360	7.72	20241028	2.35	N	002700	500	355 억	989449	N	N	3	N	N
42	20241122	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	-3	5	-0.20	283288673	194244	76.43	1450	1471	1450	1904	1026	1465	1458.42	1.44	-37397	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1039	97.47	1.25	12	0.27	15.00	1174.00	1920	20240104	-23.85	1360	20241028	7.50	1920	-23.85	20240104	1360	7.50	20241028	1920	-23.85	20240104	1360	7.50	20241028	2.37	N	002700	500	355 억	1023965	N	N	3	N	N
43	20241122	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	1453	-12	5	-0.82	227085445	155579	61.21	1450	1471	1450	1904	1026	1465	1459.62	1.44	-40889	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1032	96.87	1.24	12	0.22	15.00	1174.00	1920	20240104	-24.32	1360	20241028	6.84	1920	-24.32	20240104	1360	6.84	20241028	1920	-24.32	20240104	1360	6.84	20241028	2.37	N	002700	500	355 억	1023965	N	N	0	N	N
44	20241122	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-7	5	-0.48	188510392	129126	50.81	1450	1471	1450	1904	1026	1465	1459.89	1.44	-27333	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1036	97.20	1.24	12	0.18	15.00	1174.00	1920	20240104	-24.06	1360	20241028	7.21	1920	-24.06	20240104	1360	7.21	20241028	1920	-24.06	20240104	1360	7.21	20241028	2.37	N	002700	500	355 억	1023965	N	N	0	N	N
45	20241122	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	1459	-6	5	-0.41	137004881	93748	36.89	1450	1471	1450	1904	1026	1465	1461.42	1.44	-15419	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1037	97.27	1.24	12	0.13	15.00	1174.00	1920	20240104	-24.01	1360	20241028	7.28	1920	-24.01	20240104	1360	7.28	20241028	1920	-24.01	20240104	1360	7.28	20241028	2.37	N	002700	500	355 억	1023965	N	N	0	N	N
46	20241122	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	-3	5	-0.20	126740805	86713	34.12	1450	1471	1450	1904	1026	1465	1461.61	1.44	-16980	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1039	97.47	1.25	12	0.12	15.00	1174.00	1920	20240104	-23.85	1360	20241028	7.50	1920	-23.85	20240104	1360	7.50	20241028	1920	-23.85	20240104	1360	7.50	20241028	2.37	N	002700	500	355 억	1023965	N	N	0	N	N
47	20241122	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	-1	5	-0.07	93395951	63875	25.13	1450	1471	1450	1904	1026	1465	1462.17	1.44	-18017	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1040	97.60	1.25	12	0.09	15.00	1174.00	1920	20240104	-23.75	1360	20241028	7.65	1920	-23.75	20240104	1360	7.65	20241028	1920	-23.75	20240104	1360	7.65	20241028	2.37	N	002700	500	355 억	1023965	N	N	0	N	N
48	20241122	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	-1	5	-0.07	73839549	50480	19.86	1450	1471	1450	1904	1026	1465	1462.75	1.44	-18967	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1040	97.60	1.25	12	0.07	15.00	1174.00	1920	20240104	-23.75	1360	20241028	7.65	1920	-23.75	20240104	1360	7.65	20241028	1920	-23.75	20240104	1360	7.65	20241028	2.37	N	002700	500	355 억	1023965	N	N	0	N	N
49	20241122	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	1469	4	2	0.27	9055913	6244	2.46	1450	1469	1450	1904	1026	1465	1450.34	1.44	-901	1491	1478	1463	1450	1435	1484	1456	355	439	500	1110	1	1	71047521	1044	97.93	1.25	12	0.01	15.00	1174.00	1920	20240104	-23.49	1360	20241028	8.01	1920	-23.49	20240104	1360	8.01	20241028	1920	-23.49	20240104	1360	8.01	20241028	2.37	N	002700	500	355 억	1023965	N	N	0	N	N
50	20241121	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	1465	-11	5	-0.75	369300992	253404	153.44	1461	1476	1448	1918	1034	1476	1457.36	1.43	8868	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1041	97.67	1.25	12	0.36	15.00	1174.00	1920	20240104	-23.70	1360	20241028	7.72	1920	-23.70	20240104	1360	7.72	20241028	1920	-23.70	20240104	1360	7.72	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
51	20241121	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-26	5	-1.76	323423667	221911	134.37	1461	1476	1448	1918	1034	1476	1457.45	1.43	11278	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1030	96.67	1.24	12	0.31	15.00	1174.00	1920	20240104	-24.48	1360	20241028	6.62	1920	-24.48	20240104	1360	6.62	20241028	1920	-24.48	20240104	1360	6.62	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
52	20241121	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-22	5	-1.49	264410894	181223	109.73	1461	1476	1450	1918	1034	1476	1459.04	1.43	10443	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1033	96.93	1.24	12	0.26	15.00	1174.00	1920	20240104	-24.27	1360	20241028	6.91	1920	-24.27	20240104	1360	6.91	20241028	1920	-24.27	20240104	1360	6.91	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
53	20241121	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-18	5	-1.22	167081336	114292	69.20	1461	1476	1450	1918	1034	1476	1461.88	1.43	10702	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1036	97.20	1.24	12	0.16	15.00	1174.00	1920	20240104	-24.06	1360	20241028	7.21	1920	-24.06	20240104	1360	7.21	20241028	1920	-24.06	20240104	1360	7.21	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
54	20241121	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	-16	5	-1.08	153995972	105309	63.77	1461	1476	1450	1918	1034	1476	1462.32	1.43	11048	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1037	97.33	1.24	12	0.15	15.00	1174.00	1920	20240104	-23.96	1360	20241028	7.35	1920	-23.96	20240104	1360	7.35	20241028	1920	-23.96	20240104	1360	7.35	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
55	20241121	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	1459	-17	5	-1.15	145656251	99591	60.30	1461	1476	1450	1918	1034	1476	1462.54	1.43	11235	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1037	97.27	1.24	12	0.14	15.00	1174.00	1920	20240104	-24.01	1360	20241028	7.28	1920	-24.01	20240104	1360	7.28	20241028	1920	-24.01	20240104	1360	7.28	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
56	20241121	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	1469	-7	5	-0.47	119920784	81962	49.63	1461	1476	1450	1918	1034	1476	1463.13	1.43	1121	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1044	97.93	1.25	12	0.12	15.00	1174.00	1920	20240104	-23.49	1360	20241028	8.01	1920	-23.49	20240104	1360	8.01	20241028	1920	-23.49	20240104	1360	8.01	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
57	20241121	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	0	3	0.00	6463406	4419	2.68	1461	1476	1461	1918	1034	1476	1462.64	1.43	-531	1495	1485	1476	1466	1457	1490	1471	355	442	500	1120	1	1	71047521	1049	98.40	1.26	12	0.01	15.00	1174.00	1920	20240104	-23.12	1360	20241028	8.53	1920	-23.12	20240104	1360	8.53	20241028	1920	-23.12	20240104	1360	8.53	20241028	2.39	N	002700	500	355 억	1015386	N	N	10	N	N
58	20241120	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-10	5	-0.67	238677724	162073	105.04	1471	1486	1467	1931	1041	1486	1472.65	1.44	-5575	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1049	98.40	1.26	12	0.23	15.00	1174.00	1920	20240104	-23.12	1360	20241028	8.53	1920	-23.12	20240104	1360	8.53	20241028	1920	-23.12	20240104	1360	8.53	20241028	2.40	N	002700	500	355 억	1020918	N	N	10	N	N
59	20241120	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	-12	5	-0.81	203616845	138234	89.59	1471	1486	1467	1931	1041	1486	1472.99	1.44	-3649	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1047	98.27	1.26	12	0.19	15.00	1174.00	1920	20240104	-23.23	1360	20241028	8.38	1920	-23.23	20240104	1360	8.38	20241028	1920	-23.23	20240104	1360	8.38	20241028	2.40	N	002700	500	355 억	1020918	N	N	0	N	N
60	20241120	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	1472	-14	5	-0.94	176388289	119714	77.59	1471	1486	1467	1931	1041	1486	1473.41	1.44	-3524	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1046	98.13	1.25	12	0.17	15.00	1174.00	1920	20240104	-23.33	1360	20241028	8.24	1920	-23.33	20240104	1360	8.24	20241028	1920	-23.33	20240104	1360	8.24	20241028	2.40	N	002700	500	355 억	1020918	N	N	0	N	N
61	20241120	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-10	5	-0.67	126259495	85672	55.53	1471	1486	1467	1931	1041	1486	1473.75	1.44	-3392	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1049	98.40	1.26	12	0.12	15.00	1174.00	1920	20240104	-23.12	1360	20241028	8.53	1920	-23.12	20240104	1360	8.53	20241028	1920	-23.12	20240104	1360	8.53	20241028	2.40	N	002700	500	355 억	1020918	N	N	0	N	N
62	20241120	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-10	5	-0.67	100726518	68307	44.27	1471	1486	1469	1931	1041	1486	1474.61	1.44	-2318	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1049	98.40	1.26	12	0.10	15.00	1174.00	1920	20240104	-23.12	1360	20241028	8.53	1920	-23.12	20240104	1360	8.53	20241028	1920	-23.12	20240104	1360	8.53	20241028	2.40	N	002700	500	355 억	1020918	N	N	0	N	N
63	20241120	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	1477	-9	5	-0.61	96469858	65423	42.40	1471	1486	1469	1931	1041	1486	1474.56	1.44	-1568	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1049	98.47	1.26	12	0.09	15.00	1174.00	1920	20240104	-23.07	1360	20241028	8.60	1920	-23.07	20240104	1360	8.60	20241028	1920	-23.07	20240104	1360	8.60	20241028	2.40	N	002700	500	355 억	1020918	N	N	0	N	N
64	20241120	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	1470	-16	5	-1.08	56688273	38479	24.94	1471	1486	1469	1931	1041	1486	1473.23	1.44	-944	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1044	98.00	1.25	12	0.05	15.00	1174.00	1920	20240104	-23.44	1360	20241028	8.09	1920	-23.44	20240104	1360	8.09	20241028	1920	-23.44	20240104	1360	8.09	20241028	2.40	N	002700	500	355 억	1020918	N	N	0	N	N
65	20241120	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	0	3	0.00	8864002	6025	3.90	1471	1486	1471	1931	1041	1486	1471.20	1.44	195	1498	1491	1483	1476	1468	1495	1480	355	445	500	1120	1	1	71047521	1056	99.07	1.27	12	0.01	15.00	1174.00	1920	20240104	-22.60	1360	20241028	9.26	1920	-22.60	20240104	1360	9.26	20241028	1920	-22.60	20240104	1360	9.26	20241028	2.40	N	002700	500	355 억	1020918	N	N	0	N	N
66	20241119	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	-4	5	-0.27	228228451	154180	57.89	1475	1490	1475	1937	1043	1490	1480.27	1.42	14342	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1056	99.07	1.27	12	0.22	15.00	1174.00	1920	20240104	-22.60	1360	20241028	9.26	1920	-22.60	20240104	1360	9.26	20241028	1920	-22.60	20240104	1360	9.26	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
67	20241119	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	1477	-13	5	-0.87	190082950	128447	48.23	1475	1490	1475	1937	1043	1490	1479.86	1.42	15816	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1049	98.47	1.26	12	0.18	15.00	1174.00	1920	20240104	-23.07	1360	20241028	8.60	1920	-23.07	20240104	1360	8.60	20241028	1920	-23.07	20240104	1360	8.60	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
68	20241119	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	-8	5	-0.54	181249624	122472	45.99	1475	1490	1475	1937	1043	1490	1479.93	1.42	15088	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1053	98.80	1.26	12	0.17	15.00	1174.00	1920	20240104	-22.81	1360	20241028	8.97	1920	-22.81	20240104	1360	8.97	20241028	1920	-22.81	20240104	1360	8.97	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
69	20241119	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	-8	5	-0.54	139194024	94049	35.32	1475	1490	1475	1937	1043	1490	1480.02	1.42	5727	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1053	98.80	1.26	12	0.13	15.00	1174.00	1920	20240104	-22.81	1360	20241028	8.97	1920	-22.81	20240104	1360	8.97	20241028	1920	-22.81	20240104	1360	8.97	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
70	20241119	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	-8	5	-0.54	134279394	90732	34.07	1475	1490	1475	1937	1043	1490	1479.96	1.42	5589	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1053	98.80	1.26	12	0.13	15.00	1174.00	1920	20240104	-22.81	1360	20241028	8.97	1920	-22.81	20240104	1360	8.97	20241028	1920	-22.81	20240104	1360	8.97	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
71	20241119	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	1483	-7	5	-0.47	93984609	63512	23.85	1475	1490	1475	1937	1043	1490	1479.79	1.42	4703	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1054	98.87	1.26	12	0.09	15.00	1174.00	1920	20240104	-22.76	1360	20241028	9.04	1920	-22.76	20240104	1360	9.04	20241028	1920	-22.76	20240104	1360	9.04	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
72	20241119	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	1484	-6	5	-0.40	37017039	25058	9.41	1475	1490	1475	1937	1043	1490	1477.25	1.42	1602	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1054	98.93	1.26	12	0.04	15.00	1174.00	1920	20240104	-22.71	1360	20241028	9.12	1920	-22.71	20240104	1360	9.12	20241028	1920	-22.71	20240104	1360	9.12	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
73	20241119	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	0	3	0.00	25875020	17542	6.59	1475	1490	1475	1937	1043	1490	1475.03	1.42	575	1524	1507	1484	1467	1444	1515	1475	355	447	500	1130	1	1	71047521	1059	99.33	1.27	12	0.02	15.00	1174.00	1920	20240104	-22.40	1360	20241028	9.56	1920	-22.40	20240104	1360	9.56	20241028	1920	-22.40	20240104	1360	9.56	20241028	2.48	N	002700	500	355 억	1006659	N	N	33	N	N
74	20241118	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	4	2	0.27	391925243	265152	74.46	1486	1501	1461	1931	1041	1486	1478.03	1.40	11928	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1059	99.33	1.27	12	0.37	15.00	1174.00	1920	20240104	-22.40	1360	20241028	9.56	1920	-22.40	20240104	1360	9.56	20241028	1920	-22.40	20240104	1360	9.56	20241028	2.45	N	002700	500	355 억	992812	N	N	33	N	N
75	20241118	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-10	5	-0.67	331435400	224450	63.03	1486	1486	1461	1931	1041	1486	1476.66	1.40	12852	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1049	98.40	1.26	12	0.32	15.00	1174.00	1920	20240104	-23.12	1360	20241028	8.53	1920	-23.12	20240104	1360	8.53	20241028	1920	-23.12	20240104	1360	8.53	20241028	2.45	N	002700	500	355 억	992812	N	N	0	N	N
76	20241118	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	1477	-9	5	-0.61	214137521	144867	40.68	1486	1486	1461	1931	1041	1486	1478.17	1.40	13370	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1049	98.47	1.26	12	0.20	15.00	1174.00	1920	20240104	-23.07	1360	20241028	8.60	1920	-23.07	20240104	1360	8.60	20241028	1920	-23.07	20240104	1360	8.60	20241028	2.45	N	002700	500	355 억	992812	N	N	0	N	N
77	20241118	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	1478	-8	5	-0.54	163982375	110870	31.13	1486	1486	1461	1931	1041	1486	1479.05	1.40	10499	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1050	98.53	1.26	12	0.16	15.00	1174.00	1920	20240104	-23.02	1360	20241028	8.68	1920	-23.02	20240104	1360	8.68	20241028	1920	-23.02	20240104	1360	8.68	20241028	2.45	N	002700	500	355 억	992812	N	N	0	N	N
78	20241118	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	-6	5	-0.40	135894932	91864	25.80	1486	1486	1461	1931	1041	1486	1479.31	1.40	8891	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1052	98.67	1.26	12	0.13	15.00	1174.00	1920	20240104	-22.92	1360	20241028	8.82	1920	-22.92	20240104	1360	8.82	20241028	1920	-22.92	20240104	1360	8.82	20241028	2.45	N	002700	500	355 억	992812	N	N	0	N	N
79	20241118	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	-4	5	-0.27	115689379	78216	21.96	1486	1486	1461	1931	1041	1486	1479.10	1.40	9200	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1053	98.80	1.26	12	0.11	15.00	1174.00	1920	20240104	-22.81	1360	20241028	8.97	1920	-22.81	20240104	1360	8.97	20241028	1920	-22.81	20240104	1360	8.97	20241028	2.45	N	002700	500	355 억	992812	N	N	0	N	N
80	20241118	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	-6	5	-0.40	72222362	48885	13.73	1486	1486	1461	1931	1041	1486	1477.39	1.40	9245	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1052	98.67	1.26	12	0.07	15.00	1174.00	1920	20240104	-22.92	1360	20241028	8.82	1920	-22.92	20240104	1360	8.82	20241028	1920	-22.92	20240104	1360	8.82	20241028	2.45	N	002700	500	355 억	992812	N	N	0	N	N
81	20241118	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	0	3	0.00	6814796	4586	1.29	1486	1486	1486	1931	1041	1486	1486.00	1.40	766	1539	1512	1461	1434	1383	1526	1448	355	445	500	1120	1	1	71047521	1056	99.07	1.27	12	0.01	15.00	1174.00	1920	20240104	-22.60	1360	20241028	9.26	1920	-22.60	20240104	1360	9.26	20241028	1920	-22.60	20240104	1360	9.26	20241028	2.45	N	002700	500	355 억	992812	N	N	0	N	N
82	20241115	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	39	2	2.70	514033305	355350	149.34	1418	1488	1410	1881	1013	1447	1446.55	1.26	94071	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1056	99.07	1.27	12	0.50	15.00	1174.00	1990	20231108	-25.33	1360	20241028	9.26	1920	-22.60	20240104	1360	9.26	20241028	1920	-22.60	20240104	1360	9.26	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
83	20241115	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	14	2	0.97	465141533	322090	135.36	1418	1470	1410	1881	1013	1447	1444.12	1.26	94260	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1038	97.40	1.24	12	0.45	15.00	1174.00	1990	20231108	-26.58	1360	20241028	7.43	1920	-23.91	20240104	1360	7.43	20241028	1920	-23.91	20240104	1360	7.43	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
84	20241115	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	15	2	1.04	425199030	294733	123.86	1418	1470	1410	1881	1013	1447	1442.63	1.26	92577	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1039	97.47	1.25	12	0.41	15.00	1174.00	1990	20231108	-26.53	1360	20241028	7.50	1920	-23.85	20240104	1360	7.50	20241028	1920	-23.85	20240104	1360	7.50	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
85	20241115	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	1463	16	2	1.11	332619804	231345	97.23	1418	1470	1410	1881	1013	1447	1437.70	1.26	87334	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1039	97.53	1.25	12	0.33	15.00	1174.00	1990	20231108	-26.48	1360	20241028	7.57	1920	-23.80	20240104	1360	7.57	20241028	1920	-23.80	20240104	1360	7.57	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
86	20241115	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	1449	2	2	0.14	232343203	162434	68.26	1418	1456	1410	1881	1013	1447	1430.22	1.26	51121	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1029	96.60	1.23	12	0.23	15.00	1174.00	1990	20231108	-27.19	1360	20241028	6.54	1920	-24.53	20240104	1360	6.54	20241028	1920	-24.53	20240104	1360	6.54	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
87	20241115	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	1439	-8	5	-0.55	201055576	140778	59.16	1418	1447	1410	1881	1013	1447	1427.96	1.26	40583	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1022	95.93	1.23	12	0.20	15.00	1174.00	1990	20231108	-27.69	1360	20241028	5.81	1920	-25.05	20240104	1360	5.81	20241028	1920	-25.05	20240104	1360	5.81	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
88	20241115	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	1423	-24	5	-1.66	61881539	43312	18.20	1418	1445	1410	1881	1013	1447	1428.04	1.26	-1037	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1011	94.87	1.21	12	0.06	15.00	1174.00	1990	20231108	-28.49	1360	20241028	4.63	1920	-25.89	20240104	1360	4.63	20241028	1920	-25.89	20240104	1360	4.63	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
89	20241115	090205	57	100.00	KOSPI	유통업	N	N	N	N	N	1410	-37	5	-2.56	15845925	11129	4.68	1418	1445	1410	1881	1013	1447	1419.99	1.26	1639	1474	1460	1435	1421	1396	1467	1428	355	434	500	1090	1	1	71047521	1002	94.00	1.20	12	0.02	15.00	1174.00	1990	20231108	-29.15	1360	20241028	3.68	1920	-26.56	20240104	1360	3.68	20241028	1920	-26.56	20240104	1360	3.68	20241028	2.49	N	002700	500	355 억	895669	N	N	0	N	N
90	20241114	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	1435	10	2	0.70	318848475	224495	63.38	1410	1445	1410	1852	998	1425	1420.29	1.28	-15249	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1020	95.67	1.22	12	0.32	15.00	1174.00	1990	20231108	-27.89	1360	20241028	5.51	1920	-25.26	20240104	1360	5.51	20241028	1920	-25.26	20240104	1360	5.51	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
91	20241114	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	1437	12	2	0.84	292435709	206073	58.18	1410	1445	1410	1852	998	1425	1419.09	1.28	-15602	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1021	95.80	1.22	12	0.29	15.00	1174.00	1990	20231108	-27.79	1360	20241028	5.66	1920	-25.16	20240104	1360	5.66	20241028	1920	-25.16	20240104	1360	5.66	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
92	20241114	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	1426	1	2	0.07	246099980	173735	49.05	1410	1426	1410	1852	998	1425	1416.53	1.28	-14314	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1013	95.07	1.21	12	0.24	15.00	1174.00	1990	20231108	-28.34	1360	20241028	4.85	1920	-25.73	20240104	1360	4.85	20241028	1920	-25.73	20240104	1360	4.85	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
93	20241114	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	1413	-12	5	-0.84	122635126	86577	24.44	1410	1424	1410	1852	998	1425	1416.49	1.28	-11676	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1004	94.20	1.20	12	0.12	15.00	1174.00	1990	20231108	-28.99	1360	20241028	3.90	1920	-26.41	20240104	1360	3.90	20241028	1920	-26.41	20240104	1360	3.90	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
94	20241114	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	-8	5	-0.56	104749671	73920	20.87	1410	1424	1410	1852	998	1425	1417.07	1.28	-10211	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1007	94.47	1.21	12	0.10	15.00	1174.00	1990	20231108	-28.79	1360	20241028	4.19	1920	-26.20	20240104	1360	4.19	20241028	1920	-26.20	20240104	1360	4.19	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
95	20241114	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	1423	-2	5	-0.14	40157604	28364	8.01	1410	1424	1410	1852	998	1425	1415.79	1.28	117	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1011	94.87	1.21	12	0.04	15.00	1174.00	1990	20231108	-28.49	1360	20241028	4.63	1920	-25.89	20240104	1360	4.63	20241028	1920	-25.89	20240104	1360	4.63	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
96	20241114	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	1419	-6	5	-0.42	3388302	2403	0.68	1410	1419	1410	1852	998	1425	1410.03	1.28	179	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1008	94.60	1.21	12	0.00	15.00	1174.00	1990	20231108	-28.69	1360	20241028	4.34	1920	-26.09	20240104	1360	4.34	20241028	1920	-26.09	20240104	1360	4.34	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
97	20241114	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	1425	0	3	0.00	0	0	0.00	0	0	0	1852	998	1425	0.00	1.28	0	1462	1443	1422	1403	1382	1433	1393	355	427	500	1080	1	1	71047521	1012	95.00	1.21	12	0.00	15.00	1174.00	1990	20231108	-28.39	1360	20241028	4.78	1920	-25.78	20240104	1360	4.78	20241028	1920	-25.78	20240104	1360	4.78	20241028	2.48	N	002700	500	355 억	908820	N	N	0	N	N
98	20241112	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	-39	5	-2.61	322805457	222400	111.09	1483	1492	1420	1942	1046	1494	1451.46	1.40	-14918	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1034	97.00	1.24	12	0.31	15.00	1174.00	1990	20231108	-26.88	1360	20241028	6.99	1920	-24.22	20240104	1360	6.99	20241028	1920	-24.22	20240104	1360	6.99	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
99	20241112	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-44	5	-2.95	290645321	200226	100.02	1483	1492	1420	1942	1046	1494	1451.59	1.40	-10204	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1030	96.67	1.24	12	0.28	15.00	1174.00	1990	20231108	-27.14	1360	20241028	6.62	1920	-24.48	20240104	1360	6.62	20241028	1920	-24.48	20240104	1360	6.62	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
100	20241112	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	1445	-49	5	-3.28	253041146	174256	87.04	1483	1492	1420	1942	1046	1494	1452.12	1.40	-6834	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1027	96.33	1.23	12	0.25	15.00	1174.00	1990	20231108	-27.39	1360	20241028	6.25	1920	-24.74	20240104	1360	6.25	20241028	1920	-24.74	20240104	1360	6.25	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
101	20241112	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	-42	5	-2.81	207708645	142961	71.41	1483	1492	1420	1942	1046	1494	1452.90	1.40	5096	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1032	96.80	1.24	12	0.20	15.00	1174.00	1990	20231108	-27.04	1360	20241028	6.76	1920	-24.38	20240104	1360	6.76	20241028	1920	-24.38	20240104	1360	6.76	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
102	20241112	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-44	5	-2.95	176648376	121543	60.71	1483	1492	1420	1942	1046	1494	1453.38	1.40	5794	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1030	96.67	1.24	12	0.17	15.00	1174.00	1990	20231108	-27.14	1360	20241028	6.62	1920	-24.48	20240104	1360	6.62	20241028	1920	-24.48	20240104	1360	6.62	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
103	20241112	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	-33	5	-2.21	155131271	106732	53.31	1483	1492	1420	1942	1046	1494	1453.47	1.40	8258	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1038	97.40	1.24	12	0.15	15.00	1174.00	1990	20231108	-26.58	1360	20241028	7.43	1920	-23.91	20240104	1360	7.43	20241028	1920	-23.91	20240104	1360	7.43	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
104	20241112	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	1445	-49	5	-3.28	128528534	88425	44.17	1483	1492	1420	1942	1046	1494	1453.53	1.40	4859	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1027	96.33	1.23	12	0.12	15.00	1174.00	1990	20231108	-27.39	1360	20241028	6.25	1920	-24.74	20240104	1360	6.25	20241028	1920	-24.74	20240104	1360	6.25	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
105	20241112	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	1492	-2	5	-0.13	271416	183	0.09	1483	1492	1483	1942	1046	1494	1483.15	1.40	-26	1518	1506	1485	1473	1452	1512	1479	355	448	500	1130	1	1	71047521	1060	99.47	1.27	12	0.00	15.00	1174.00	1990	20231108	-25.03	1360	20241028	9.71	1920	-22.29	20240104	1360	9.71	20241028	1920	-22.29	20240104	1360	9.71	20241028	2.61	N	002700	500	355 억	991555	N	N	0	N	N
106	20241111	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	1494	-2	5	-0.13	295538295	200122	62.51	1490	1497	1464	1944	1048	1496	1476.79	1.43	-27307	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1061	99.60	1.27	12	0.28	15.00	1174.00	1990	20231108	-24.92	1360	20241028	9.85	1920	-22.19	20240104	1360	9.85	20241028	1920	-22.19	20240104	1360	9.85	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
107	20241111	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	1484	-12	5	-0.80	262408794	177856	55.55	1490	1497	1464	1944	1048	1496	1475.40	1.43	-26228	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1054	98.93	1.26	12	0.25	15.00	1174.00	1990	20231108	-25.43	1360	20241028	9.12	1920	-22.71	20240104	1360	9.12	20241028	1920	-22.71	20240104	1360	9.12	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
108	20241111	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	-22	5	-1.47	241757790	163870	51.19	1490	1497	1464	1944	1048	1496	1475.30	1.43	-26131	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1047	98.27	1.26	12	0.23	15.00	1174.00	1990	20231108	-25.93	1360	20241028	8.38	1920	-23.23	20240104	1360	8.38	20241028	1920	-23.23	20240104	1360	8.38	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
109	20241111	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	1465	-31	5	-2.07	221904110	150341	46.96	1490	1497	1464	1944	1048	1496	1476.01	1.43	-29871	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1041	97.67	1.25	12	0.21	15.00	1174.00	1990	20231108	-26.38	1360	20241028	7.72	1920	-23.70	20240104	1360	7.72	20241028	1920	-23.70	20240104	1360	7.72	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
110	20241111	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	1465	-31	5	-2.07	206371162	139740	43.65	1490	1497	1464	1944	1048	1496	1476.82	1.43	-28437	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1041	97.67	1.25	12	0.20	15.00	1174.00	1990	20231108	-26.38	1360	20241028	7.72	1920	-23.70	20240104	1360	7.72	20241028	1920	-23.70	20240104	1360	7.72	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
111	20241111	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	1466	-30	5	-2.01	172359791	116558	36.41	1490	1497	1464	1944	1048	1496	1478.75	1.43	-29175	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1042	97.73	1.25	12	0.16	15.00	1174.00	1990	20231108	-26.33	1360	20241028	7.79	1920	-23.65	20240104	1360	7.79	20241028	1920	-23.65	20240104	1360	7.79	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
112	20241111	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	-22	5	-1.47	103235977	69480	21.70	1490	1497	1474	1944	1048	1496	1485.84	1.43	-27271	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1047	98.27	1.26	12	0.10	15.00	1174.00	1990	20231108	-25.93	1360	20241028	8.38	1920	-23.23	20240104	1360	8.38	20241028	1920	-23.23	20240104	1360	8.38	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
113	20241111	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	0	3	0.00	8673148	5819	1.82	1490	1496	1490	1944	1048	1496	1490.49	1.43	1319	1528	1511	1500	1483	1472	1506	1478	355	448	500	1130	1	1	71047521	1063	99.73	1.27	12	0.01	15.00	1174.00	1990	20231108	-24.82	1360	20241028	10.00	1920	-22.08	20240104	1360	10.00	20241028	1920	-22.08	20240104	1360	10.00	20241028	2.62	N	002700	500	355 억	1018089	N	N	18	N	N
114	20241108	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	-2	5	-0.13	471664472	315675	112.89	1500	1517	1489	1947	1049	1498	1494.15	1.45	-5078	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1063	99.73	1.27	12	0.44	15.00	1174.00	1990	20231108	-24.82	1360	20241028	10.00	1920	-22.08	20240104	1360	10.00	20241028	1990	-24.82	20231108	1360	10.00	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
115	20241108	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	-8	5	-0.53	413985393	277037	99.07	1500	1517	1489	1947	1049	1498	1494.33	1.45	-4911	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1059	99.33	1.27	12	0.39	15.00	1174.00	1990	20231108	-25.13	1360	20241028	9.56	1920	-22.40	20240104	1360	9.56	20241028	1990	-25.13	20231108	1360	9.56	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
116	20241108	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	-2	5	-0.13	189307960	126364	45.19	1500	1517	1493	1947	1049	1498	1498.12	1.45	-7635	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1063	99.73	1.27	12	0.18	15.00	1174.00	1990	20231108	-24.82	1360	20241028	10.00	1920	-22.08	20240104	1360	10.00	20241028	1990	-24.82	20231108	1360	10.00	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
117	20241108	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	-3	5	-0.20	175545244	117161	41.90	1500	1517	1493	1947	1049	1498	1498.32	1.45	-8355	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1062	99.67	1.27	12	0.16	15.00	1174.00	1990	20231108	-24.87	1360	20241028	9.93	1920	-22.14	20240104	1360	9.93	20241028	1990	-24.87	20231108	1360	9.93	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
118	20241108	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	1498	0	3	0.00	166182382	110902	39.66	1500	1517	1493	1947	1049	1498	1498.46	1.45	-9734	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1064	99.87	1.28	12	0.16	15.00	1174.00	1990	20231108	-24.72	1360	20241028	10.15	1920	-21.98	20240104	1360	10.15	20241028	1990	-24.72	20231108	1360	10.15	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
119	20241108	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	1500	2	2	0.13	100933001	67277	24.06	1500	1517	1496	1947	1049	1498	1500.26	1.45	-8735	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1066	100.00	1.28	12	0.09	15.00	1174.00	1990	20231108	-24.62	1360	20241028	10.29	1920	-21.88	20240104	1360	10.29	20241028	1990	-24.62	20231108	1360	10.29	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
120	20241108	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	1499	1	2	0.07	68066938	45331	16.21	1500	1517	1498	1947	1049	1498	1501.55	1.45	-8488	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1065	99.93	1.28	12	0.06	15.00	1174.00	1990	20231108	-24.67	1360	20241028	10.22	1920	-21.93	20240104	1360	10.22	20241028	1990	-24.67	20231108	1360	10.22	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
121	20241108	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	1498	0	3	0.00	8482205	5656	2.02	1500	1505	1498	1947	1049	1498	1499.68	1.45	-3258	1538	1518	1499	1479	1460	1528	1489	355	449	500	1130	1	1	71047521	1064	99.87	1.28	12	0.01	15.00	1174.00	1990	20231108	-24.72	1360	20241028	10.15	1920	-21.98	20240104	1360	10.15	20241028	1990	-24.72	20231108	1360	10.15	20241028	2.68	N	002700	500	355 억	1031060	N	N	18	N	N
122	20241107	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	1498	8	2	0.54	418259453	279400	70.08	1490	1519	1480	1937	1043	1490	1496.99	1.49	-21037	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1064	99.87	1.28	12	0.39	15.00	1174.00	1990	20231108	-24.72	1360	20241028	10.15	1920	-21.98	20240104	1360	10.15	20241028	1990	-24.72	20231108	1360	10.15	20241028	2.56	N	002700	500	355 억	1057154	N	N	18	N	N
123	20241107	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	5	2	0.34	362410633	242069	60.71	1490	1519	1480	1937	1043	1490	1497.14	1.49	-18276	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1062	99.67	1.27	12	0.34	15.00	1174.00	1990	20231108	-24.87	1360	20241028	9.93	1920	-22.14	20240104	1360	9.93	20241028	1990	-24.87	20231108	1360	9.93	20241028	2.56	N	002700	500	355 억	1057154	N	N	23	N	N
124	20241107	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	7	2	0.47	340275368	227250	57.00	1490	1519	1480	1937	1043	1490	1497.36	1.49	-17055	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1064	99.80	1.28	12	0.32	15.00	1174.00	1990	20231108	-24.77	1360	20241028	10.07	1920	-22.03	20240104	1360	10.07	20241028	1990	-24.77	20231108	1360	10.07	20241028	2.56	N	002700	500	355 억	1057154	N	N	23	N	N
125	20241107	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	1499	9	2	0.60	263004351	175512	44.02	1490	1519	1480	1937	1043	1490	1498.50	1.49	-22652	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1065	99.93	1.28	12	0.25	15.00	1174.00	1990	20231108	-24.67	1360	20241028	10.22	1920	-21.93	20240104	1360	10.22	20241028	1990	-24.67	20231108	1360	10.22	20241028	2.56	N	002700	500	355 억	1057154	N	N	23	N	N
126	20241107	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	12	2	0.81	247828249	165387	41.48	1490	1519	1480	1937	1043	1490	1498.47	1.49	-22852	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1067	100.13	1.28	12	0.23	15.00	1174.00	1990	20231108	-24.52	1360	20241028	10.44	1920	-21.77	20240104	1360	10.44	20241028	1990	-24.52	20231108	1360	10.44	20241028	2.56	N	002700	500	355 억	1057154	N	N	23	N	N
127	20241107	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	5	2	0.34	221893403	148068	37.14	1490	1519	1480	1937	1043	1490	1498.59	1.49	-19830	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1062	99.67	1.27	12	0.21	15.00	1174.00	1990	20231108	-24.87	1360	20241028	9.93	1920	-22.14	20240104	1360	9.93	20241028	1990	-24.87	20231108	1360	9.93	20241028	2.56	N	002700	500	355 억	1057154	N	N	23	N	N
128	20241107	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	1499	9	2	0.60	148099299	98713	24.76	1490	1519	1480	1937	1043	1490	1500.30	1.49	-14641	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1065	99.93	1.28	12	0.14	15.00	1174.00	1990	20231108	-24.67	1360	20241028	10.22	1920	-21.93	20240104	1360	10.22	20241028	1990	-24.67	20231108	1360	10.22	20241028	2.56	N	002700	500	355 억	1057154	N	N	23	N	N
129	20241107	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	1487	-3	5	-0.20	7568228	5080	1.27	1490	1490	1480	1937	1043	1490	1489.81	1.49	-22	1510	1500	1480	1470	1450	1505	1475	355	447	500	1130	1	1	71047521	1056	99.13	1.27	12	0.01	15.00	1174.00	1990	20231108	-25.28	1360	20241028	9.34	1920	-22.55	20240104	1360	9.34	20241028	1990	-25.28	20231108	1360	9.34	20241028	2.56	N	002700	500	355 억	1057154	N	N	23	N	N
130	20241106	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	33	2	2.26	581265129	393449	25.42	1470	1490	1460	1894	1020	1457	1477.36	1.38	68166	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1059	99.33	1.27	12	0.55	15.00	1174.00	1990	20231108	-25.13	1360	20241028	9.56	1920	-22.40	20240104	1360	9.56	20241028	1990	-25.13	20231108	1360	9.56	20241028	2.58	N	002700	500	355 억	982068	N	N	23	N	N
131	20241106	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	1483	26	2	1.78	530410823	359235	23.21	1470	1486	1460	1894	1020	1457	1476.50	1.38	63000	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1054	98.87	1.26	12	0.51	15.00	1174.00	1990	20231108	-25.48	1360	20241028	9.04	1920	-22.76	20240104	1360	9.04	20241028	1990	-25.48	20231108	1360	9.04	20241028	2.58	N	002700	500	355 억	982068	N	N	6	N	N
132	20241106	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	23	2	1.58	488142123	330688	21.37	1470	1486	1460	1894	1020	1457	1476.14	1.38	50336	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1052	98.67	1.26	12	0.47	15.00	1174.00	1990	20231108	-25.63	1360	20241028	8.82	1920	-22.92	20240104	1360	8.82	20241028	1990	-25.63	20231108	1360	8.82	20241028	2.58	N	002700	500	355 억	982068	N	N	6	N	N
133	20241106	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	23	2	1.58	429116287	290665	18.78	1470	1486	1460	1894	1020	1457	1476.33	1.38	40946	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1052	98.67	1.26	12	0.41	15.00	1174.00	1990	20231108	-25.63	1360	20241028	8.82	1920	-22.92	20240104	1360	8.82	20241028	1990	-25.63	20231108	1360	8.82	20241028	2.58	N	002700	500	355 억	982068	N	N	6	N	N
134	20241106	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	1481	24	2	1.65	339181157	229835	14.85	1470	1486	1460	1894	1020	1457	1475.76	1.38	25599	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1052	98.73	1.26	12	0.32	15.00	1174.00	1990	20231108	-25.58	1360	20241028	8.90	1920	-22.86	20240104	1360	8.90	20241028	1990	-25.58	20231108	1360	8.90	20241028	2.58	N	002700	500	355 억	982068	N	N	6	N	N
135	20241106	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	23	2	1.58	284180975	192727	12.45	1470	1484	1460	1894	1020	1457	1474.53	1.38	13837	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1052	98.67	1.26	12	0.27	15.00	1174.00	1990	20231108	-25.63	1360	20241028	8.82	1920	-22.92	20240104	1360	8.82	20241028	1990	-25.63	20231108	1360	8.82	20241028	2.58	N	002700	500	355 억	982068	N	N	6	N	N
136	20241106	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	19	2	1.30	196422563	133380	8.62	1470	1484	1460	1894	1020	1457	1472.65	1.38	11170	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1049	98.40	1.26	12	0.19	15.00	1174.00	1990	20231108	-25.83	1360	20241028	8.53	1920	-23.12	20240104	1360	8.53	20241028	1990	-25.83	20231108	1360	8.53	20241028	2.58	N	002700	500	355 억	982068	N	N	6	N	N
137	20241106	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	10	2	0.69	38383526	26123	1.69	1470	1471	1467	1894	1020	1457	1469.34	1.38	-6326	1618	1537	1477	1396	1336	1578	1437	355	437	500	1100	1	1	71047521	1042	97.80	1.25	12	0.04	15.00	1174.00	1990	20231108	-26.28	1360	20241028	7.87	1920	-23.59	20240104	1360	7.87	20241028	1990	-26.28	20231108	1360	7.87	20241028	2.58	N	002700	500	355 억	982068	N	N	6	N	N
138	20241105	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	1457	28	2	1.96	2286775234	1546409	1648.11	1417	1558	1417	1857	1001	1429	1478.77	1.48	-64576	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1035	97.13	1.24	12	2.18	15.00	1174.00	1990	20231108	-26.78	1360	20241028	7.13	1920	-24.11	20240104	1360	7.13	20241028	1990	-26.78	20231108	1360	7.13	20241028	2.61	N	002700	500	355 억	1050877	N	N	6	N	N
139	20241105	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	26	2	1.82	2207599943	1492074	1590.21	1417	1558	1417	1857	1001	1429	1479.55	1.48	-68918	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1034	97.00	1.24	12	2.10	15.00	1174.00	1990	20231108	-26.88	1360	20241028	6.99	1920	-24.22	20240104	1360	6.99	20241028	1990	-26.88	20231108	1360	6.99	20241028	2.61	N	002700	500	355 억	1050877	N	N	4	N	N
140	20241105	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	27	2	1.89	2090874575	1411831	1504.69	1417	1558	1417	1857	1001	1429	1480.97	1.48	-77201	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1034	97.07	1.24	12	1.99	15.00	1174.00	1990	20231108	-26.83	1360	20241028	7.06	1920	-24.17	20240104	1360	7.06	20241028	1990	-26.83	20231108	1360	7.06	20241028	2.61	N	002700	500	355 억	1050877	N	N	4	N	N
141	20241105	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	26	2	1.82	1999371142	1348932	1437.65	1417	1558	1417	1857	1001	1429	1482.19	1.48	-92090	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1034	97.00	1.24	12	1.90	15.00	1174.00	1990	20231108	-26.88	1360	20241028	6.99	1920	-24.22	20240104	1360	6.99	20241028	1990	-26.88	20231108	1360	6.99	20241028	2.61	N	002700	500	355 억	1050877	N	N	4	N	N
142	20241105	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	29	2	2.03	1604763909	1077570	1148.44	1417	1558	1417	1857	1001	1429	1489.24	1.48	-137240	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1036	97.20	1.24	12	1.52	15.00	1174.00	1990	20231108	-26.73	1360	20241028	7.21	1920	-24.06	20240104	1360	7.21	20241028	1990	-26.73	20231108	1360	7.21	20241028	2.61	N	002700	500	355 억	1050877	N	N	4	N	N
143	20241105	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	1429	0	3	0.00	43717305	30669	32.69	1417	1436	1417	1857	1001	1429	1425.46	1.48	5834	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1015	95.27	1.22	12	0.04	15.00	1174.00	1990	20231108	-28.19	1360	20241028	5.07	1920	-25.57	20240104	1360	5.07	20241028	1990	-28.19	20231108	1360	5.07	20241028	2.61	N	002700	500	355 억	1050877	N	N	4	N	N
144	20241105	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	1430	1	2	0.07	29958294	21019	22.40	1417	1436	1417	1857	1001	1429	1425.30	1.48	6950	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1016	95.33	1.22	12	0.03	15.00	1174.00	1990	20231108	-28.14	1360	20241028	5.15	1920	-25.52	20240104	1360	5.15	20241028	1990	-28.14	20231108	1360	5.15	20241028	2.61	N	002700	500	355 억	1050877	N	N	4	N	N
145	20241105	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	-12	5	-0.84	2550600	1800	1.92	1417	1417	1417	1857	1001	1429	1417.00	1.48	-9	1438	1433	1424	1419	1410	1436	1422	355	428	500	1080	1	1	71047521	1007	94.47	1.21	12	0.00	15.00	1174.00	1990	20231108	-28.79	1360	20241028	4.19	1920	-26.20	20240104	1360	4.19	20241028	1990	-28.79	20231108	1360	4.19	20241028	2.61	N	002700	500	355 억	1050877	N	N	4	N	N
146	20241104	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	1429	12	2	0.85	132887776	93422	58.82	1415	1429	1415	1842	992	1417	1422.43	1.45	12822	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1015	95.27	1.22	12	0.13	15.00	1174.00	1990	20231108	-28.19	1360	20241028	5.07	1920	-25.57	20240104	1360	5.07	20241028	1990	-28.19	20231108	1360	5.07	20241028	2.62	N	002700	500	355 억	1031638	N	N	4	N	N
147	20241104	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	5	2	0.35	114132996	80257	50.53	1415	1428	1415	1842	992	1417	1422.09	1.45	19987	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1010	94.80	1.21	12	0.11	15.00	1174.00	1990	20231108	-28.54	1360	20241028	4.56	1920	-25.94	20240104	1360	4.56	20241028	1990	-28.54	20231108	1360	4.56	20241028	2.62	N	002700	500	355 억	1031638	N	N	3	N	N
148	20241104	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	1425	8	2	0.56	83678622	58873	37.07	1415	1425	1415	1842	992	1417	1421.34	1.45	15629	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1012	95.00	1.21	12	0.08	15.00	1174.00	1990	20231108	-28.39	1360	20241028	4.78	1920	-25.78	20240104	1360	4.78	20241028	1990	-28.39	20231108	1360	4.78	20241028	2.62	N	002700	500	355 억	1031638	N	N	3	N	N
149	20241104	130123	57	100.00	KOSPI	유통업	N	N	N	N	N	1421	4	2	0.28	45058709	31681	19.95	1415	1425	1415	1842	992	1417	1422.26	1.45	529	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1010	94.73	1.21	12	0.04	15.00	1174.00	1990	20231108	-28.59	1360	20241028	4.49	1920	-25.99	20240104	1360	4.49	20241028	1990	-28.59	20231108	1360	4.49	20241028	2.62	N	002700	500	355 억	1031638	N	N	3	N	N
150	20241104	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	5	2	0.35	43074169	30285	19.07	1415	1425	1415	1842	992	1417	1422.29	1.45	444	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1010	94.80	1.21	12	0.04	15.00	1174.00	1990	20231108	-28.54	1360	20241028	4.56	1920	-25.94	20240104	1360	4.56	20241028	1990	-28.54	20231108	1360	4.56	20241028	2.62	N	002700	500	355 억	1031638	N	N	3	N	N
151	20241104	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	1424	7	2	0.49	31180671	21921	13.80	1415	1425	1415	1842	992	1417	1422.41	1.45	436	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1012	94.93	1.21	12	0.03	15.00	1174.00	1990	20231108	-28.44	1360	20241028	4.71	1920	-25.83	20240104	1360	4.71	20241028	1990	-28.44	20231108	1360	4.71	20241028	2.62	N	002700	500	355 억	1031638	N	N	3	N	N
152	20241104	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	1424	7	2	0.49	12648156	8904	5.61	1415	1424	1415	1842	992	1417	1420.50	1.45	248	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1012	94.93	1.21	12	0.01	15.00	1174.00	1990	20231108	-28.44	1360	20241028	4.71	1920	-25.83	20240104	1360	4.71	20241028	1990	-28.44	20231108	1360	4.71	20241028	2.62	N	002700	500	355 억	1031638	N	N	3	N	N
153	20241104	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	5	2	0.35	1496446	1057	0.67	1415	1422	1415	1842	992	1417	1415.75	1.45	0	1437	1427	1416	1406	1395	1421	1400	355	425	500	1070	1	1	71047521	1010	94.80	1.21	12	0.00	15.00	1174.00	1990	20231108	-28.54	1360	20241028	4.56	1920	-25.94	20240104	1360	4.56	20241028	1990	-28.54	20231108	1360	4.56	20241028	2.62	N	002700	500	355 억	1031638	N	N	3	N	N
154	20241101	160126	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	-9	5	-0.63	224310287	158790	150.68	1425	1426	1405	1853	999	1426	1412.62	1.50	-31000	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	1007	94.47	1.21	12	0.22	15.00	1174.00	1990	20231108	-28.79	1360	20241028	4.19	1920	-26.20	20240104	1360	4.19	20241028	1990	-28.79	20231108	1360	4.19	20241028	2.60	N	002700	500	355 억	1067540	N	N	3	N	N
155	20241101	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	1412	-14	5	-0.98	178339309	126187	119.74	1425	1426	1405	1853	999	1426	1413.29	1.50	-28854	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	1003	94.13	1.20	12	0.18	15.00	1174.00	1990	20231108	-29.05	1360	20241028	3.82	1920	-26.46	20240104	1360	3.82	20241028	1990	-29.05	20231108	1360	3.82	20241028	2.60	N	002700	500	355 억	1067540	N	N	2	N	N
156	20241101	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	-18	5	-1.26	156789179	110885	105.22	1425	1426	1405	1853	999	1426	1413.98	1.50	-28237	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	1000	93.87	1.20	12	0.16	15.00	1174.00	1990	20231108	-29.25	1360	20241028	3.53	1920	-26.67	20240104	1360	3.53	20241028	1990	-29.25	20231108	1360	3.53	20241028	2.60	N	002700	500	355 억	1067540	N	N	2	N	N
157	20241101	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	1416	-10	5	-0.70	134903770	95360	90.49	1425	1426	1405	1853	999	1426	1414.68	1.50	-28294	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	1006	94.40	1.21	12	0.13	15.00	1174.00	1990	20231108	-28.84	1360	20241028	4.12	1920	-26.25	20240104	1360	4.12	20241028	1990	-28.84	20231108	1360	4.12	20241028	2.60	N	002700	500	355 억	1067540	N	N	2	N	N
158	20241101	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	1416	-10	5	-0.70	117242911	82883	78.65	1425	1426	1405	1853	999	1426	1414.56	1.50	-27901	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	1006	94.40	1.21	12	0.12	15.00	1174.00	1990	20231108	-28.84	1360	20241028	4.12	1920	-26.25	20240104	1360	4.12	20241028	1990	-28.84	20231108	1360	4.12	20241028	2.60	N	002700	500	355 억	1067540	N	N	2	N	N
159	20241101	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	-20	5	-1.40	91143434	64424	61.13	1425	1426	1405	1853	999	1426	1414.74	1.50	-24272	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	999	93.73	1.20	12	0.09	15.00	1174.00	1990	20231108	-29.35	1360	20241028	3.38	1920	-26.77	20240104	1360	3.38	20241028	1990	-29.35	20231108	1360	3.38	20241028	2.60	N	002700	500	355 억	1067540	N	N	2	N	N
160	20241101	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	1421	-5	5	-0.35	33722316	23778	22.56	1425	1426	1412	1853	999	1426	1418.21	1.50	-12262	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	1010	94.73	1.21	12	0.03	15.00	1174.00	1990	20231108	-28.59	1360	20241028	4.49	1920	-25.99	20240104	1360	4.49	20241028	1990	-28.59	20231108	1360	4.49	20241028	2.60	N	002700	500	355 억	1067540	N	N	2	N	N
161	20241101	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	1421	-5	5	-0.35	5923011	4157	3.94	1425	1426	1421	1853	999	1426	1424.83	1.50	-2336	1438	1431	1423	1416	1408	1435	1420	355	427	500	1080	1	1	71047521	1010	94.73	1.21	12	0.01	15.00	1174.00	1990	20231108	-28.59	1360	20241028	4.49	1920	-25.99	20240104	1360	4.49	20241028	1990	-28.59	20231108	1360	4.49	20241028	2.60	N	002700	500	355 억	1067540	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History