KissMeData/004060/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

64 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	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	329	-7	5	-2.08	88586007	267358	63.50	335	336	329	436	236	336	331.34	0.99	-136146	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	666	-65.80	0.27	12	0.13	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	580	-43.28	20231130	300	9.67	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
3	20241129	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	330	-6	5	-1.79	82244943	248111	58.92	335	336	329	436	236	336	331.48	0.99	-132701	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	668	-66.00	0.27	12	0.12	-5.00	1209.00	580	20231130	-43.10	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	580	-43.10	20231130	300	10.00	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
4	20241129	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-5	5	-1.49	53849029	162099	38.50	335	336	330	436	236	336	332.20	0.99	-71105	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	670	-66.20	0.27	12	0.08	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	580	-42.93	20231130	300	10.33	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
5	20241129	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	333	-3	5	-0.89	48337625	145484	34.55	335	336	330	436	236	336	332.25	0.99	-64408	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	674	-66.60	0.28	12	0.07	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	580	-42.59	20231130	300	11.00	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
6	20241129	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-5	5	-1.49	46212002	139066	33.03	335	336	330	436	236	336	332.30	0.99	-63017	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	670	-66.20	0.27	12	0.07	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	580	-42.93	20231130	300	10.33	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
7	20241129	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-4	5	-1.19	31582203	94867	22.53	335	336	331	436	236	336	332.91	0.99	-65021	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	672	-66.40	0.27	12	0.05	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	580	-42.76	20231130	300	10.67	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
8	20241129	100159	57	100.00	KOSPI	유통업	N	N	N	N	N	334	-2	5	-0.60	30179555	90644	21.53	335	336	331	436	236	336	332.95	0.99	-64720	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	676	-66.80	0.28	12	0.04	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
9	20241129	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	336	0	3	0.00	841236	2511	0.60	335	336	335	436	236	336	335.02	0.99	-1560	346	340	336	330	326	341	331	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.00	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.64	N	004060	500	1012 억	2002161	N	N	18	N	N
10	20241128	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	336	2	2	0.60	135417511	402130	150.83	336	342	332	434	234	334	336.75	0.97	37106	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.20	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.65	N	004060	500	1012 억	1963045	N	N	18	N	N
11	20241128	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	132939649	394747	148.06	336	342	332	434	234	334	336.77	0.97	36235	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.20	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.65	N	004060	500	1012 억	1963045	N	N	8	N	N
12	20241128	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	334	0	3	0.00	125637300	372941	139.88	336	342	332	434	234	334	336.88	0.97	34883	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	676	-66.80	0.28	12	0.18	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.65	N	004060	500	1012 억	1963045	N	N	8	N	N
13	20241128	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	336	2	2	0.60	111606537	331099	124.19	336	342	332	434	234	334	337.08	0.97	35660	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.16	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.65	N	004060	500	1012 억	1963045	N	N	8	N	N
14	20241128	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	336	2	2	0.60	81656723	241314	90.51	336	342	334	434	234	334	338.38	0.97	27529	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.12	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.65	N	004060	500	1012 억	1963045	N	N	8	N	N
15	20241128	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	340	6	2	1.80	62826612	185150	69.44	336	342	334	434	234	334	339.33	0.97	16581	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	688	-68.00	0.28	12	0.09	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.65	N	004060	500	1012 억	1963045	N	N	8	N	N
16	20241128	100159	57	100.00	KOSPI	유통업	N	N	N	N	N	340	6	2	1.80	29271022	86648	32.50	336	340	334	434	234	334	337.82	0.97	20637	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	688	-68.00	0.28	12	0.04	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.65	N	004060	500	1012 억	1963045	N	N	8	N	N
17	20241128	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	141706	422	0.16	336	336	335	434	234	334	335.80	0.97	-22	339	336	334	331	329	335	330	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.00	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.65	N	004060	500	1012 억	1963045	N	N	8	N	N
18	20241127	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	334	0	3	0.00	89102035	266614	41.77	335	337	332	434	234	334	334.20	0.96	69072	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	676	-66.80	0.28	12	0.13	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.66	N	004060	500	1012 억	1945481	N	N	8	N	N
19	20241127	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	336	2	2	0.60	86051001	257504	40.34	335	337	332	434	234	334	334.17	0.96	68762	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.13	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1945481	N	N	13	N	N
20	20241127	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	336	2	2	0.60	75610389	226359	35.46	335	337	332	434	234	334	334.03	0.96	43136	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.11	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1945481	N	N	13	N	N
21	20241127	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	45196693	135370	21.21	335	337	332	434	234	334	333.88	0.96	41393	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.07	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.66	N	004060	500	1012 억	1945481	N	N	13	N	N
22	20241127	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	333	-1	5	-0.30	40634236	121732	19.07	335	337	332	434	234	334	333.80	0.96	40348	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	674	-66.60	0.28	12	0.06	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	580	-42.59	20231130	300	11.00	20240805	0.66	N	004060	500	1012 억	1945481	N	N	13	N	N
23	20241127	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	334	0	3	0.00	23458101	70237	11.00	335	337	332	434	234	334	333.98	0.96	8743	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	676	-66.80	0.28	12	0.03	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.66	N	004060	500	1012 억	1945481	N	N	13	N	N
24	20241127	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	13222516	39575	6.20	335	337	332	434	234	334	334.11	0.96	4794	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.02	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.66	N	004060	500	1012 억	1945481	N	N	13	N	N
25	20241127	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	337	3	2	0.90	806352	2407	0.38	335	337	335	434	234	334	335.00	0.96	-353	344	339	334	329	324	336	326	1012	100	500	240	1	1	202424960	682	-67.40	0.28	12	0.00	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.66	N	004060	500	1012 억	1945481	N	N	13	N	N
26	20241126	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	334	-3	5	-0.89	212129050	636018	211.22	339	339	329	438	236	337	333.53	0.92	118194	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	676	-66.80	0.28	12	0.31	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.66	N	004060	500	1012 억	1852274	N	N	13	N	N
27	20241126	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-1	5	-0.30	202381683	606943	201.57	339	339	329	438	236	337	333.44	0.92	120041	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.30	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1852274	N	N	2	N	N
28	20241126	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-1	5	-0.30	201216946	603472	200.41	339	339	329	438	236	337	333.43	0.92	120041	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.30	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1852274	N	N	2	N	N
29	20241126	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	337	0	3	0.00	175619488	527053	175.03	339	339	329	438	236	337	333.21	0.92	87858	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	682	-67.40	0.28	12	0.26	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.66	N	004060	500	1012 억	1852274	N	N	2	N	N
30	20241126	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-1	5	-0.30	162048895	486734	161.64	339	339	329	438	236	337	332.93	0.92	75021	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.24	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1852274	N	N	2	N	N
31	20241126	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	334	-3	5	-0.89	129759444	390187	129.58	339	339	329	438	236	337	332.56	0.92	59587	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	676	-66.80	0.28	12	0.19	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.66	N	004060	500	1012 억	1852274	N	N	2	N	N
32	20241126	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	337	0	3	0.00	15926560	47303	15.71	339	339	335	438	236	337	336.69	0.92	6792	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	682	-67.40	0.28	12	0.02	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.66	N	004060	500	1012 억	1852274	N	N	2	N	N
33	20241126	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	339	2	2	0.59	2352316	6944	2.31	339	339	338	438	236	337	338.76	0.92	-18	344	340	338	334	332	342	336	1012	101	500	240	1	1	202424960	686	-67.80	0.28	12	0.00	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.66	N	004060	500	1012 억	1852274	N	N	2	N	N
34	20241125	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	337	1	2	0.30	101949251	301054	116.12	336	342	336	436	236	336	338.64	0.88	62441	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	682	-67.40	0.28	12	0.15	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.66	N	004060	500	1012 억	1787806	N	N	2	N	N
35	20241125	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	339	3	2	0.89	99260888	293081	113.05	336	342	336	436	236	336	338.68	0.88	63459	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	686	-67.80	0.28	12	0.14	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.66	N	004060	500	1012 억	1787806	N	N	9	N	N
36	20241125	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	339	3	2	0.89	65903469	194300	74.94	336	342	336	436	236	336	339.18	0.88	54917	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	686	-67.80	0.28	12	0.10	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.66	N	004060	500	1012 억	1787806	N	N	9	N	N
37	20241125	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	341	5	2	1.49	61813330	182291	70.31	336	342	336	436	236	336	339.09	0.88	55772	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	690	-68.20	0.28	12	0.09	-5.00	1209.00	580	20231130	-41.21	300	20240805	13.67	534	-36.14	20240809	300	13.67	20240805	580	-41.21	20231130	300	13.67	20240805	0.66	N	004060	500	1012 억	1787806	N	N	9	N	N
38	20241125	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	340	4	2	1.19	38393819	113444	43.76	336	340	336	436	236	336	338.44	0.88	52409	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	688	-68.00	0.28	12	0.06	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.66	N	004060	500	1012 억	1787806	N	N	9	N	N
39	20241125	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	339	3	2	0.89	32991753	97456	37.59	336	340	336	436	236	336	338.53	0.88	51826	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	686	-67.80	0.28	12	0.05	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.66	N	004060	500	1012 억	1787806	N	N	9	N	N
40	20241125	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	340	4	2	1.19	8261796	24393	9.41	336	340	336	436	236	336	338.70	0.88	1397	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	688	-68.00	0.28	12	0.01	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.66	N	004060	500	1012 억	1787806	N	N	9	N	N
41	20241125	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	336	0	3	0.00	125666	374	0.14	336	338	336	436	236	336	336.01	0.88	-54	342	339	335	332	328	340	333	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.00	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1787806	N	N	9	N	N
42	20241122	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	336	3	2	0.90	85713697	256536	66.03	333	338	331	432	234	333	334.13	0.92	-63538	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.13	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1864633	N	N	9	N	N
43	20241122	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-1	5	-0.30	53544760	160552	41.33	333	338	331	432	234	333	333.51	0.92	-19962	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.08	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	580	-42.76	20231130	300	10.67	20240805	0.66	N	004060	500	1012 억	1864633	N	N	1	N	N
44	20241122	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	334	1	2	0.30	27030621	80783	20.79	333	338	333	432	234	333	334.66	0.92	-13201	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	676	-66.80	0.28	12	0.04	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.66	N	004060	500	1012 억	1864633	N	N	1	N	N
45	20241122	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	335	2	2	0.60	19779218	59061	15.20	333	338	333	432	234	333	334.98	0.92	-5328	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	678	-67.00	0.28	12	0.03	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.66	N	004060	500	1012 억	1864633	N	N	1	N	N
46	20241122	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	336	3	2	0.90	18031553	53829	13.86	333	338	333	432	234	333	335.08	0.92	-5323	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.03	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1864633	N	N	1	N	N
47	20241122	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	336	3	2	0.90	14141674	42186	10.86	333	338	333	432	234	333	335.36	0.92	-5307	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.02	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1864633	N	N	1	N	N
48	20241122	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	336	3	2	0.90	10393180	30983	7.98	333	338	333	432	234	333	335.66	0.92	-2156	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.02	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.66	N	004060	500	1012 억	1864633	N	N	1	N	N
49	20241122	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	334	1	2	0.30	895115	2688	0.69	333	334	333	432	234	333	333.06	0.92	-24	346	339	335	328	324	337	326	1012	99	500	230	1	1	202424960	676	-66.80	0.28	12	0.00	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.66	N	004060	500	1012 억	1864633	N	N	1	N	N
50	20241121	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	333	1	2	0.30	122135897	363837	78.18	336	342	331	431	233	332	335.69	0.92	1416	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	674	-66.60	0.28	12	0.18	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	580	-42.59	20231130	300	11.00	20240805	0.70	N	004060	500	1012 억	1866645	N	N	1	N	N
51	20241121	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	334	2	2	0.60	117562801	350115	75.23	336	342	331	431	233	332	335.78	0.92	3070	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	676	-66.80	0.28	12	0.17	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	580	-42.41	20231130	300	11.33	20240805	0.70	N	004060	500	1012 억	1866645	N	N	29	N	N
52	20241121	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	336	4	2	1.20	110861719	330089	70.93	336	342	331	431	233	332	335.85	0.92	3422	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.16	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.70	N	004060	500	1012 억	1866645	N	N	29	N	N
53	20241121	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	335	3	2	0.90	108837961	324053	69.63	336	342	331	431	233	332	335.86	0.92	3290	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	678	-67.00	0.28	12	0.16	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.70	N	004060	500	1012 억	1866645	N	N	29	N	N
54	20241121	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	337	5	2	1.51	62660686	186246	40.02	336	342	331	431	233	332	336.44	0.92	-27869	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	682	-67.40	0.28	12	0.09	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.70	N	004060	500	1012 억	1866645	N	N	29	N	N
55	20241121	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	337	5	2	1.51	47094805	140143	30.11	336	342	331	431	233	332	336.05	0.92	-14592	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	682	-67.40	0.28	12	0.07	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.70	N	004060	500	1012 억	1866645	N	N	29	N	N
56	20241121	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	335	3	2	0.90	20499679	61488	13.21	336	339	331	431	233	332	333.39	0.92	147	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	678	-67.00	0.28	12	0.03	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.70	N	004060	500	1012 억	1866645	N	N	29	N	N
57	20241121	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	336	4	2	1.20	71543	213	0.05	336	336	333	431	233	332	335.88	0.92	-30	353	342	331	320	309	337	315	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.00	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.70	N	004060	500	1012 억	1866645	N	N	29	N	N
58	20241120	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-8	5	-2.35	155936453	465352	129.85	342	342	320	442	238	340	335.08	1.00	-96254	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	672	-66.40	0.27	12	0.23	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	580	-42.76	20231130	300	10.67	20240805	0.69	N	004060	500	1012 억	2021707	N	N	29	N	N
59	20241120	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	333	-7	5	-2.06	149169696	445064	124.19	342	342	320	442	238	340	335.15	1.00	-93810	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	674	-66.60	0.28	12	0.22	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	580	-42.59	20231130	300	11.00	20240805	0.69	N	004060	500	1012 억	2021707	N	N	0	N	N
60	20241120	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-4	5	-1.18	107968590	321686	89.76	342	342	320	442	238	340	335.62	1.00	-55494	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	680	-67.20	0.28	12	0.16	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.69	N	004060	500	1012 억	2021707	N	N	0	N	N
61	20241120	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	338	-2	5	-0.59	95585191	284825	79.48	342	342	320	442	238	340	335.57	1.00	-33730	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	684	-67.60	0.28	12	0.14	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.69	N	004060	500	1012 억	2021707	N	N	0	N	N
62	20241120	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-1	5	-0.29	85274981	254169	70.92	342	342	320	442	238	340	335.48	1.00	-35199	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	686	-67.80	0.28	12	0.13	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.69	N	004060	500	1012 억	2021707	N	N	0	N	N
63	20241120	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-1	5	-0.29	64795640	193391	53.96	342	342	320	442	238	340	335.02	1.00	-31343	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	686	-67.80	0.28	12	0.10	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.69	N	004060	500	1012 억	2021707	N	N	0	N	N
64	20241120	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	340	0	3	0.00	57390915	171458	47.84	342	342	320	442	238	340	334.68	1.00	-29415	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	688	-68.00	0.28	12	0.08	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.69	N	004060	500	1012 억	2021707	N	N	0	N	N
65	20241120	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-1	5	-0.29	1050064	3080	0.86	342	342	339	442	238	340	341.64	1.00	-438	348	343	339	334	330	344	335	1012	102	500	240	1	1	202424960	686	-67.80	0.28	12	0.00	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.69	N	004060	500	1012 억	2021707	N	N	0	N	N
66	20241119	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	340	0	3	0.00	114691309	339090	44.18	340	344	335	442	238	340	338.23	0.99	12749	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	688	-68.00	0.28	12	0.17	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
67	20241119	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	341	1	2	0.29	109637275	324189	42.24	340	344	335	442	238	340	338.19	0.99	12639	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	690	-68.20	0.28	12	0.16	-5.00	1209.00	580	20231130	-41.21	300	20240805	13.67	534	-36.14	20240809	300	13.67	20240805	580	-41.21	20231130	300	13.67	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
68	20241119	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	338	-2	5	-0.59	94541795	279768	36.45	340	344	335	442	238	340	337.93	0.99	25825	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	684	-67.60	0.28	12	0.14	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
69	20241119	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	338	-2	5	-0.59	82357801	243633	31.74	340	344	335	442	238	340	338.04	0.99	26275	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	684	-67.60	0.28	12	0.12	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
70	20241119	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	337	-3	5	-0.88	81024269	239674	31.22	340	344	335	442	238	340	338.06	0.99	26685	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	682	-67.40	0.28	12	0.12	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
71	20241119	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-1	5	-0.29	68947440	203790	26.55	340	344	336	442	238	340	338.33	0.99	26698	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	686	-67.80	0.28	12	0.10	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
72	20241119	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-1	5	-0.29	50325223	148643	19.37	340	344	336	442	238	340	338.56	0.99	14757	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	686	-67.80	0.28	12	0.07	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
73	20241119	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	340	0	3	0.00	12491826	36767	4.79	340	344	339	442	238	340	339.76	0.99	5540	352	345	337	330	322	349	334	1012	102	500	240	1	1	202424960	688	-68.00	0.28	12	0.02	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.68	N	004060	500	1012 억	2006343	N	N	95	N	N
74	20241118	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	340	13	2	3.98	259814387	767150	59.90	329	344	329	425	229	327	338.67	1.01	-75656	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	688	-68.00	0.28	12	0.38	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.68	N	004060	500	1012 억	2036899	N	N	95	N	N
75	20241118	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	340	13	2	3.98	250522984	739751	57.76	329	344	329	425	229	327	338.66	1.01	-79241	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	688	-68.00	0.28	12	0.37	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.68	N	004060	500	1012 억	2036899	N	N	0	N	N
76	20241118	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	341	14	2	4.28	231344093	683221	53.34	329	344	329	425	229	327	338.61	1.01	-73247	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	690	-68.20	0.28	12	0.34	-5.00	1209.00	580	20231130	-41.21	300	20240805	13.67	534	-36.14	20240809	300	13.67	20240805	580	-41.21	20231130	300	13.67	20240805	0.68	N	004060	500	1012 억	2036899	N	N	0	N	N
77	20241118	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	340	13	2	3.98	224920294	664348	51.87	329	344	329	425	229	327	338.56	1.01	-73730	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	688	-68.00	0.28	12	0.33	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.68	N	004060	500	1012 억	2036899	N	N	0	N	N
78	20241118	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	338	11	2	3.36	187092332	553488	43.21	329	344	329	425	229	327	338.02	1.01	-32474	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	684	-67.60	0.28	12	0.27	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.68	N	004060	500	1012 억	2036899	N	N	0	N	N
79	20241118	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	337	10	2	3.06	174780841	517069	40.37	329	344	329	425	229	327	338.02	1.01	-31876	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	682	-67.40	0.28	12	0.26	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.68	N	004060	500	1012 억	2036899	N	N	0	N	N
80	20241118	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	339	12	2	3.67	126552729	373791	29.18	329	344	329	425	229	327	338.57	1.01	-71769	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	686	-67.80	0.28	12	0.18	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.68	N	004060	500	1012 억	2036899	N	N	0	N	N
81	20241118	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	333	6	2	1.83	884917	2681	0.21	329	333	329	425	229	327	330.07	1.01	0	343	334	321	312	299	339	317	1012	98	500	230	1	1	202424960	674	-66.60	0.28	12	0.00	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	580	-42.59	20231130	300	11.00	20240805	0.68	N	004060	500	1012 억	2036899	N	N	0	N	N
82	20241115	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	327	6	2	1.87	397448294	1255395	306.75	321	330	308	417	225	321	316.30	0.93	152941	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	662	-65.40	0.27	12	0.62	-5.00	1209.00	580	20231130	-43.62	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	580	-43.62	20231130	300	9.00	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
83	20241115	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	324	3	2	0.93	327477247	1040310	254.19	321	330	308	417	225	321	314.79	0.93	171206	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	656	-64.80	0.27	12	0.51	-5.00	1209.00	580	20231130	-44.14	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	580	-44.14	20231130	300	8.00	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
84	20241115	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	319	-2	5	-0.62	304099088	967638	236.44	321	330	308	417	225	321	314.27	0.93	176171	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	646	-63.80	0.26	12	0.48	-5.00	1209.00	580	20231130	-45.00	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	580	-45.00	20231130	300	6.33	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
85	20241115	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	319	-2	5	-0.62	278803343	887734	216.91	321	330	308	417	225	321	314.06	0.93	154184	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	646	-63.80	0.26	12	0.44	-5.00	1209.00	580	20231130	-45.00	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	580	-45.00	20231130	300	6.33	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
86	20241115	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	319	-2	5	-0.62	265509242	846058	206.73	321	330	308	417	225	321	313.82	0.93	149951	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	646	-63.80	0.26	12	0.42	-5.00	1209.00	580	20231130	-45.00	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	580	-45.00	20231130	300	6.33	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
87	20241115	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	318	-3	5	-0.93	110895434	350169	85.56	321	330	313	417	225	321	316.69	0.93	-2961	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	644	-63.60	0.26	12	0.17	-5.00	1209.00	580	20231130	-45.17	300	20240805	6.00	534	-40.45	20240809	300	6.00	20240805	580	-45.17	20231130	300	6.00	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
88	20241115	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	316	-5	5	-1.56	84105345	265454	64.86	321	330	313	417	225	321	316.84	0.93	-25156	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	640	-63.20	0.26	12	0.13	-5.00	1209.00	580	20231130	-45.52	300	20240805	5.33	534	-40.82	20240809	300	5.33	20240805	580	-45.52	20231130	300	5.33	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
89	20241115	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	319	-2	5	-0.62	1349175	4219	1.03	321	322	319	417	225	321	319.79	0.93	-2	329	324	322	317	315	324	317	1012	96	500	230	1	1	202424960	646	-63.80	0.26	12	0.00	-5.00	1209.00	580	20231130	-45.00	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	580	-45.00	20231130	300	6.33	20240805	0.69	N	004060	500	1012 억	1876180	N	N	0	N	N
90	20241114	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	322	-1	5	-0.31	127700656	396245	65.32	322	327	320	419	227	323	322.28	0.92	13487	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	652	-64.40	0.27	12	0.20	-5.00	1209.00	580	20231130	-44.48	300	20240805	7.33	534	-39.70	20240809	300	7.33	20240805	580	-44.48	20231130	300	7.33	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
91	20241114	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	323	0	3	0.00	120438112	373744	61.61	322	327	320	419	227	323	322.25	0.92	14274	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	654	-64.60	0.27	12	0.18	-5.00	1209.00	580	20231130	-44.31	300	20240805	7.67	534	-39.51	20240809	300	7.67	20240805	580	-44.31	20231130	300	7.67	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
92	20241114	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	324	1	2	0.31	100194483	311088	51.28	322	327	320	419	227	323	322.08	0.92	20538	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	656	-64.80	0.27	12	0.15	-5.00	1209.00	580	20231130	-44.14	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	580	-44.14	20231130	300	8.00	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
93	20241114	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	323	0	3	0.00	90158703	280001	46.16	322	327	320	419	227	323	321.99	0.92	22976	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	654	-64.60	0.27	12	0.14	-5.00	1209.00	580	20231130	-44.31	300	20240805	7.67	534	-39.51	20240809	300	7.67	20240805	580	-44.31	20231130	300	7.67	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
94	20241114	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	322	-1	5	-0.31	68209084	211743	34.91	322	327	320	419	227	323	322.13	0.92	29748	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	652	-64.40	0.27	12	0.10	-5.00	1209.00	580	20231130	-44.48	300	20240805	7.33	534	-39.70	20240809	300	7.33	20240805	580	-44.48	20231130	300	7.33	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
95	20241114	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	323	0	3	0.00	52498436	162838	26.84	322	327	321	419	227	323	322.40	0.92	26689	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	654	-64.60	0.27	12	0.08	-5.00	1209.00	580	20231130	-44.31	300	20240805	7.67	534	-39.51	20240809	300	7.67	20240805	580	-44.31	20231130	300	7.67	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
96	20241114	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	323	0	3	0.00	3675282	11399	1.88	322	324	322	419	227	323	322.42	0.92	-250	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	654	-64.60	0.27	12	0.01	-5.00	1209.00	580	20231130	-44.31	300	20240805	7.67	534	-39.51	20240809	300	7.67	20240805	580	-44.31	20231130	300	7.67	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
97	20241114	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	323	0	3	0.00	0	0	0.00	0	0	0	419	227	323	0.00	0.92	0	331	326	323	318	315	325	317	1012	96	500	230	1	1	202424960	654	-64.60	0.27	12	0.00	-5.00	1209.00	580	20231130	-44.31	300	20240805	7.67	534	-39.51	20240809	300	7.67	20240805	580	-44.31	20231130	300	7.67	20240805	0.70	N	004060	500	1012 억	1860687	N	N	0	N	N
98	20241112	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	324	-18	5	-5.26	444850927	1342084	189.42	338	345	321	444	240	342	331.47	1.00	-115740	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	656	-64.80	0.27	12	0.66	-5.00	1209.00	580	20231130	-44.14	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	580	-44.14	20231130	300	8.00	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
99	20241112	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	328	-14	5	-4.09	379263890	1139899	160.89	338	345	327	444	240	342	332.72	1.00	-125909	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	664	-65.60	0.27	12	0.56	-5.00	1209.00	580	20231130	-43.45	300	20240805	9.33	534	-38.58	20240809	300	9.33	20240805	580	-43.45	20231130	300	9.33	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
100	20241112	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-10	5	-2.92	303670580	910197	128.47	338	345	330	444	240	342	333.63	1.00	-111528	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	672	-66.40	0.27	12	0.45	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	580	-42.76	20231130	300	10.67	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
101	20241112	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	333	-9	5	-2.63	275608700	825575	116.52	338	345	330	444	240	342	333.84	1.00	-73267	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	674	-66.60	0.28	12	0.41	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	580	-42.59	20231130	300	11.00	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
102	20241112	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-6	5	-1.75	247485147	740855	104.57	338	345	330	444	240	342	334.05	1.00	-65219	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	680	-67.20	0.28	12	0.37	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
103	20241112	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-11	5	-3.22	183406568	550221	77.66	338	341	330	444	240	342	333.33	1.00	-13646	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	670	-66.20	0.27	12	0.27	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	580	-42.93	20231130	300	10.33	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
104	20241112	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-10	5	-2.92	136817094	409507	57.80	338	341	330	444	240	342	334.10	1.00	-15561	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	672	-66.40	0.27	12	0.20	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	580	-42.76	20231130	300	10.67	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
105	20241112	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-3	5	-0.88	17322945	51251	7.23	338	341	338	444	240	342	338.00	1.00	-4469	358	350	345	337	332	347	334	1012	102	500	240	1	1	202424960	686	-67.80	0.28	12	0.03	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.78	N	004060	500	1012 억	2017638	N	N	0	N	N
106	20241111	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	342	-9	5	-2.56	244911180	708474	267.23	350	353	340	456	246	351	345.69	1.13	-268958	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	692	-68.40	0.28	12	0.35	-5.00	1209.00	580	20231130	-41.03	300	20240805	14.00	534	-35.96	20240809	300	14.00	20240805	580	-41.03	20231130	300	14.00	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
107	20241111	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	342	-9	5	-2.56	233109733	673969	254.22	350	353	340	456	246	351	345.88	1.13	-266689	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	692	-68.40	0.28	12	0.33	-5.00	1209.00	580	20231130	-41.03	300	20240805	14.00	534	-35.96	20240809	300	14.00	20240805	580	-41.03	20231130	300	14.00	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
108	20241111	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	345	-6	5	-1.71	220017422	635557	239.73	350	353	340	456	246	351	346.18	1.13	-255135	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	698	-69.00	0.29	12	0.31	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
109	20241111	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	343	-8	5	-2.28	184515047	531571	200.51	350	353	341	456	246	351	347.11	1.13	-223849	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	694	-68.60	0.28	12	0.26	-5.00	1209.00	580	20231130	-40.86	300	20240805	14.33	534	-35.77	20240809	300	14.33	20240805	580	-40.86	20231130	300	14.33	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
110	20241111	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-4	5	-1.14	130747517	375410	141.60	350	353	345	456	246	351	348.28	1.13	-187651	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.19	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
111	20241111	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	348	-3	5	-0.85	105166015	301498	113.72	350	353	345	456	246	351	348.81	1.13	-167744	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	704	-69.60	0.29	12	0.15	-5.00	1209.00	580	20231130	-40.00	300	20240805	16.00	534	-34.83	20240809	300	16.00	20240805	580	-40.00	20231130	300	16.00	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
112	20241111	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-4	5	-1.14	83819691	239883	90.48	350	353	347	456	246	351	349.42	1.13	-153251	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.12	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
113	20241111	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	353	2	2	0.57	6551369	18710	7.06	350	353	350	456	246	351	350.15	1.13	2341	357	354	351	348	345	355	349	1012	105	500	250	1	1	202424960	715	-70.60	0.29	12	0.01	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	0.79	N	004060	500	1012 억	2289530	N	N	38	N	N
114	20241108	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	351	3	2	0.86	92248568	262402	44.90	348	354	348	452	244	348	351.55	1.10	59351	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	711	-70.20	0.29	12	0.13	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.79	N	004060	500	1012 억	2230179	N	N	38	N	N
115	20241108	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	352	4	2	1.15	82071220	233415	39.94	348	354	348	452	244	348	351.61	1.10	50228	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	713	-70.40	0.29	12	0.12	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.79	N	004060	500	1012 억	2230179	N	N	52	N	N
116	20241108	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	352	4	2	1.15	78589346	223509	38.25	348	354	348	452	244	348	351.62	1.10	45511	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	713	-70.40	0.29	12	0.11	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.79	N	004060	500	1012 억	2230179	N	N	52	N	N
117	20241108	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	352	4	2	1.15	51344038	146301	25.04	348	353	348	452	244	348	350.95	1.10	57375	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	713	-70.40	0.29	12	0.07	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.79	N	004060	500	1012 억	2230179	N	N	52	N	N
118	20241108	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	351	3	2	0.86	43052448	122745	21.01	348	353	348	452	244	348	350.75	1.10	58873	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	711	-70.20	0.29	12	0.06	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.79	N	004060	500	1012 억	2230179	N	N	52	N	N
119	20241108	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	352	4	2	1.15	39040895	111285	19.04	348	353	348	452	244	348	350.82	1.10	52182	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	713	-70.40	0.29	12	0.05	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.79	N	004060	500	1012 억	2230179	N	N	52	N	N
120	20241108	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	351	3	2	0.86	33478182	95409	16.33	348	353	348	452	244	348	350.89	1.10	40002	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	711	-70.20	0.29	12	0.05	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.79	N	004060	500	1012 억	2230179	N	N	52	N	N
121	20241108	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	350	2	2	0.57	1418093	4067	0.70	348	350	348	452	244	348	348.68	1.10	2378	358	353	348	343	338	350	340	1012	104	500	250	1	1	202424960	708	-70.00	0.29	12	0.00	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	0.79	N	004060	500	1012 억	2230179	N	N	52	N	N
122	20241107	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	348	-1	5	-0.29	202915324	584353	35.09	351	353	343	453	245	349	347.25	1.16	-104930	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	704	-69.60	0.29	12	0.29	-5.00	1209.00	580	20231130	-40.00	300	20240805	16.00	534	-34.83	20240809	300	16.00	20240805	580	-40.00	20231130	300	16.00	20240805	0.86	N	004060	500	1012 억	2341747	N	N	52	N	N
123	20241107	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	348	-1	5	-0.29	195394630	562756	33.79	351	353	343	453	245	349	347.21	1.16	-110384	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	704	-69.60	0.29	12	0.28	-5.00	1209.00	580	20231130	-40.00	300	20240805	16.00	534	-34.83	20240809	300	16.00	20240805	580	-40.00	20231130	300	16.00	20240805	0.86	N	004060	500	1012 억	2341747	N	N	68	N	N
124	20241107	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	350	1	2	0.29	187607581	540419	32.45	351	353	343	453	245	349	347.15	1.16	-117268	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	708	-70.00	0.29	12	0.27	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	0.86	N	004060	500	1012 억	2341747	N	N	68	N	N
125	20241107	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	350	1	2	0.29	180459609	519988	31.23	351	353	343	453	245	349	347.05	1.16	-116744	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	708	-70.00	0.29	12	0.26	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	0.86	N	004060	500	1012 억	2341747	N	N	68	N	N
126	20241107	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	349	0	3	0.00	145336441	419494	25.19	351	353	343	453	245	349	346.46	1.16	-88255	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	706	-69.80	0.29	12	0.21	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	0.86	N	004060	500	1012 억	2341747	N	N	68	N	N
127	20241107	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	346	-3	5	-0.86	119118371	343498	20.63	351	353	344	453	245	349	346.78	1.16	-91267	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	700	-69.20	0.29	12	0.17	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	0.86	N	004060	500	1012 억	2341747	N	N	68	N	N
128	20241107	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	346	-3	5	-0.86	84679125	243834	14.64	351	353	344	453	245	349	347.28	1.16	-94676	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	700	-69.20	0.29	12	0.12	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	0.86	N	004060	500	1012 억	2341747	N	N	68	N	N
129	20241107	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	352	3	2	0.86	2534943	7222	0.43	351	353	351	453	245	349	351.00	1.16	20	360	354	351	345	342	353	344	1012	104	500	250	1	1	202424960	713	-70.40	0.29	12	0.00	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.86	N	004060	500	1012 억	2341747	N	N	68	N	N
130	20241106	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	349	-2	5	-0.57	580408462	1647696	20.83	349	357	348	456	246	351	352.26	0.97	384588	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	706	-69.80	0.29	12	0.81	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	0.94	N	004060	500	1012 억	1962625	N	N	68	N	N
131	20241106	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	351	0	3	0.00	555280757	1575807	19.92	349	357	348	456	246	351	352.38	0.97	374947	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	711	-70.20	0.29	12	0.78	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.94	N	004060	500	1012 억	1962625	N	N	17	N	N
132	20241106	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	352	1	2	0.28	472425495	1338683	16.92	349	357	348	456	246	351	352.90	0.97	344224	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	713	-70.40	0.29	12	0.66	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.94	N	004060	500	1012 억	1962625	N	N	17	N	N
133	20241106	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	351	0	3	0.00	421045053	1192068	15.07	349	357	348	456	246	351	353.21	0.97	337841	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	711	-70.20	0.29	12	0.59	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.94	N	004060	500	1012 억	1962625	N	N	17	N	N
134	20241106	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	354	3	2	0.85	380179325	1075809	13.60	349	357	348	456	246	351	353.39	0.97	378293	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.53	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	0.94	N	004060	500	1012 억	1962625	N	N	17	N	N
135	20241106	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	356	5	2	1.42	312842567	885893	11.20	349	356	348	456	246	351	353.14	0.97	359366	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	721	-71.20	0.29	12	0.44	-5.00	1209.00	580	20231130	-38.62	300	20240805	18.67	534	-33.33	20240809	300	18.67	20240805	580	-38.62	20231130	300	18.67	20240805	0.94	N	004060	500	1012 억	1962625	N	N	17	N	N
136	20241106	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	354	3	2	0.85	256701771	727534	9.20	349	356	348	456	246	351	352.84	0.97	339485	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.36	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	0.94	N	004060	500	1012 억	1962625	N	N	17	N	N
137	20241106	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	353	2	2	0.57	51725081	147737	1.87	349	353	348	456	246	351	350.11	0.97	97807	420	385	367	332	314	376	323	1012	105	500	250	1	1	202424960	715	-70.60	0.29	12	0.07	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	0.94	N	004060	500	1012 억	1962625	N	N	17	N	N
138	20241105	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	351	-19	5	-5.14	2869109157	7585974	719.56	378	402	349	481	259	370	378.76	0.85	251039	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	711	-70.20	0.29	12	3.75	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.84	N	004060	500	1012 억	1727068	N	N	17	N	N
139	20241105	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	393	23	2	6.22	2014204951	5213026	494.48	378	402	366	481	259	370	386.38	0.85	-53087	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	796	-78.60	0.33	12	2.58	-5.00	1209.00	580	20231130	-32.24	300	20240805	31.00	534	-26.40	20240809	300	31.00	20240805	580	-32.24	20231130	300	31.00	20240805	0.84	N	004060	500	1012 억	1727068	N	N	11	N	N
140	20241105	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	390	20	2	5.41	1681725320	4365379	414.07	378	402	366	481	259	370	385.24	0.85	-38561	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	789	-78.00	0.32	12	2.16	-5.00	1209.00	580	20231130	-32.76	300	20240805	30.00	534	-26.97	20240809	300	30.00	20240805	580	-32.76	20231130	300	30.00	20240805	0.84	N	004060	500	1012 억	1727068	N	N	11	N	N
141	20241105	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	391	21	2	5.68	1290043076	3363771	319.07	378	395	366	481	259	370	383.51	0.85	-801	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	791	-78.20	0.32	12	1.66	-5.00	1209.00	580	20231130	-32.59	300	20240805	30.33	534	-26.78	20240809	300	30.33	20240805	580	-32.59	20231130	300	30.33	20240805	0.84	N	004060	500	1012 억	1727068	N	N	11	N	N
142	20241105	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	391	21	2	5.68	1190949134	3109448	294.94	378	395	366	481	259	370	383.01	0.85	-18220	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	791	-78.20	0.32	12	1.54	-5.00	1209.00	580	20231130	-32.59	300	20240805	30.33	534	-26.78	20240809	300	30.33	20240805	580	-32.59	20231130	300	30.33	20240805	0.84	N	004060	500	1012 억	1727068	N	N	11	N	N
143	20241105	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	389	19	2	5.14	911543117	2393751	227.06	378	391	366	481	259	370	380.80	0.85	19757	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	787	-77.80	0.32	12	1.18	-5.00	1209.00	580	20231130	-32.93	300	20240805	29.67	534	-27.15	20240809	300	29.67	20240805	580	-32.93	20231130	300	29.67	20240805	0.84	N	004060	500	1012 억	1727068	N	N	11	N	N
144	20241105	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	373	3	2	0.81	241394637	643175	61.01	378	386	366	481	259	370	375.32	0.85	-159330	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	755	-74.60	0.31	12	0.32	-5.00	1209.00	580	20231130	-35.69	300	20240805	24.33	534	-30.15	20240809	300	24.33	20240805	580	-35.69	20231130	300	24.33	20240805	0.84	N	004060	500	1012 억	1727068	N	N	11	N	N
145	20241105	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	381	11	2	2.97	25572466	67740	6.43	378	381	373	481	259	370	377.51	0.85	1462	389	379	362	352	335	384	357	1012	111	500	260	1	1	202424960	771	-76.20	0.32	12	0.03	-5.00	1209.00	580	20231130	-34.31	300	20240805	27.00	534	-28.65	20240809	300	27.00	20240805	580	-34.31	20231130	300	27.00	20240805	0.84	N	004060	500	1012 억	1727068	N	N	11	N	N
146	20241104	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	370	4	2	1.09	385745357	1054216	180.17	367	372	345	475	257	366	365.91	0.80	82724	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	749	-74.00	0.31	12	0.52	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	0.82	N	004060	500	1012 억	1618657	N	N	11	N	N
147	20241104	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	370	4	2	1.09	374053741	1022577	174.76	367	372	345	475	257	366	365.80	0.80	85789	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	749	-74.00	0.31	12	0.51	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	0.82	N	004060	500	1012 억	1618657	N	N	8	N	N
148	20241104	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	371	5	2	1.37	305162423	836045	142.88	367	372	345	475	257	366	365.01	0.80	72662	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	751	-74.20	0.31	12	0.41	-5.00	1209.00	580	20231130	-36.03	300	20240805	23.67	534	-30.52	20240809	300	23.67	20240805	580	-36.03	20231130	300	23.67	20240805	0.82	N	004060	500	1012 억	1618657	N	N	8	N	N
149	20241104	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	370	4	2	1.09	253065214	695368	118.84	367	370	345	475	257	366	363.93	0.80	73405	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	749	-74.00	0.31	12	0.34	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	0.82	N	004060	500	1012 억	1618657	N	N	8	N	N
150	20241104	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	368	2	2	0.55	218100143	600584	102.64	367	369	345	475	257	366	363.15	0.80	80604	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.30	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	0.82	N	004060	500	1012 억	1618657	N	N	8	N	N
151	20241104	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	366	0	3	0.00	154747759	428096	73.16	367	369	345	475	257	366	361.48	0.80	82469	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	741	-73.20	0.30	12	0.21	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	0.82	N	004060	500	1012 억	1618657	N	N	8	N	N
152	20241104	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	358	-8	5	-2.19	113286528	313481	53.57	367	369	345	475	257	366	361.38	0.80	52196	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	725	-71.60	0.30	12	0.15	-5.00	1209.00	580	20231130	-38.28	300	20240805	19.33	534	-32.96	20240809	300	19.33	20240805	580	-38.28	20231130	300	19.33	20240805	0.82	N	004060	500	1012 억	1618657	N	N	8	N	N
153	20241104	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	368	2	2	0.55	5514975	15026	2.57	367	368	366	475	257	366	367.03	0.80	-377	380	373	363	356	346	376	359	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.01	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	0.82	N	004060	500	1012 억	1618657	N	N	8	N	N
154	20241101	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	366	7	2	1.95	212886016	584971	111.07	354	370	353	466	252	359	363.93	0.83	-54782	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	741	-73.20	0.30	12	0.29	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	0.88	N	004060	500	1012 억	1682564	N	N	8	N	N
155	20241101	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	367	8	2	2.23	196366277	539863	102.51	354	370	353	466	252	359	363.73	0.83	-39338	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	743	-73.40	0.30	12	0.27	-5.00	1209.00	580	20231130	-36.72	300	20240805	22.33	534	-31.27	20240809	300	22.33	20240805	580	-36.72	20231130	300	22.33	20240805	0.88	N	004060	500	1012 억	1682564	N	N	12	N	N
156	20241101	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	366	7	2	1.95	166340840	458064	86.98	354	370	353	466	252	359	363.14	0.83	-28107	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	741	-73.20	0.30	12	0.23	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	0.88	N	004060	500	1012 억	1682564	N	N	12	N	N
157	20241101	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	365	6	2	1.67	152043162	418945	79.55	354	370	353	466	252	359	362.92	0.83	-25417	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	739	-73.00	0.30	12	0.21	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	0.88	N	004060	500	1012 억	1682564	N	N	12	N	N
158	20241101	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	366	7	2	1.95	138336142	381339	72.41	354	370	353	466	252	359	362.76	0.83	-19334	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	741	-73.20	0.30	12	0.19	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	0.88	N	004060	500	1012 억	1682564	N	N	12	N	N
159	20241101	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	368	9	2	2.51	114536354	316253	60.05	354	370	353	466	252	359	362.17	0.83	-15174	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	745	-73.60	0.30	12	0.16	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	0.88	N	004060	500	1012 억	1682564	N	N	12	N	N
160	20241101	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	366	7	2	1.95	54217726	150760	28.63	354	367	353	466	252	359	359.63	0.83	-4039	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	741	-73.20	0.30	12	0.07	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	0.88	N	004060	500	1012 억	1682564	N	N	12	N	N
161	20241101	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	354	-5	5	-1.39	7344810	20766	3.94	354	354	353	466	252	359	353.69	0.83	-361	369	364	356	351	343	366	353	1012	107	500	250	1	1	202424960	717	-70.80	0.29	12	0.01	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	0.88	N	004060	500	1012 억	1682564	N	N	12	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History