KissMeData/452260/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161436	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1179	-23	5	-1.91	437805706	369189	202.45	1202	1202	1178	1562	842	1202	1185.86	3.92	-97705	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2286	-7.71	0.28	12	0.19	-153.00	4213.00	1845	20240221	-36.10	1004	20231206	17.43	1845	-36.10	20240221	1010	16.73	20240805	1845	-36.10	20240221	1004	17.43	20231206	1.45	N	452260	500	969 억	7592780	N	N	10732	N	N
3	20241129	151453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1181	-21	5	-1.75	408108225	344015	188.65	1202	1202	1178	1562	842	1202	1186.31	3.92	-96215	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2289	-7.72	0.28	12	0.18	-153.00	4213.00	1845	20240221	-35.99	1004	20231206	17.63	1845	-35.99	20240221	1010	16.93	20240805	1845	-35.99	20240221	1004	17.63	20231206	1.45	N	452260	500	969 억	7592780	N	N	131	N	N
4	20241129	141456	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1185	-17	5	-1.41	309314517	260368	142.78	1202	1202	1178	1562	842	1202	1187.99	3.92	-70825	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2297	-7.75	0.28	12	0.13	-153.00	4213.00	1845	20240221	-35.77	1004	20231206	18.03	1845	-35.77	20240221	1010	17.33	20240805	1845	-35.77	20240221	1004	18.03	20231206	1.45	N	452260	500	969 억	7592780	N	N	131	N	N
5	20241129	131451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1182	-20	5	-1.66	270437450	227580	124.80	1202	1202	1178	1562	842	1202	1188.32	3.92	-74694	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2291	-7.73	0.28	12	0.12	-153.00	4213.00	1845	20240221	-35.93	1004	20231206	17.73	1845	-35.93	20240221	1010	17.03	20240805	1845	-35.93	20240221	1004	17.73	20231206	1.45	N	452260	500	969 억	7592780	N	N	131	N	N
6	20241129	121453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1178	-24	5	-2.00	253905307	213588	117.12	1202	1202	1178	1562	842	1202	1188.76	3.92	-71014	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2284	-7.70	0.28	12	0.11	-153.00	4213.00	1845	20240221	-36.15	1004	20231206	17.33	1845	-36.15	20240221	1010	16.63	20240805	1845	-36.15	20240221	1004	17.33	20231206	1.45	N	452260	500	969 억	7592780	N	N	131	N	N
7	20241129	111455	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1179	-23	5	-1.91	218680384	183724	100.75	1202	1202	1179	1562	842	1202	1190.27	3.92	-68926	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2286	-7.71	0.28	12	0.09	-153.00	4213.00	1845	20240221	-36.10	1004	20231206	17.43	1845	-36.10	20240221	1010	16.73	20240805	1845	-36.10	20240221	1004	17.43	20231206	1.45	N	452260	500	969 억	7592780	N	N	131	N	N
8	20241129	101446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1184	-18	5	-1.50	181684254	152422	83.58	1202	1202	1181	1562	842	1202	1191.98	3.92	-61919	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2295	-7.74	0.28	12	0.08	-153.00	4213.00	1845	20240221	-35.83	1004	20231206	17.93	1845	-35.83	20240221	1010	17.23	20240805	1845	-35.83	20240221	1004	17.93	20231206	1.45	N	452260	500	969 억	7592780	N	N	131	N	N
9	20241129	091451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	-11	5	-0.92	28957898	24164	13.25	1202	1202	1188	1562	842	1202	1198.39	3.92	-9169	1264	1232	1208	1176	1152	1249	1193	969	360	500	810	1	1	193859610	2309	-7.78	0.28	12	0.01	-153.00	4213.00	1845	20240221	-35.45	1004	20231206	18.63	1845	-35.45	20240221	1010	17.92	20240805	1845	-35.45	20240221	1004	18.63	20231206	1.45	N	452260	500	969 억	7592780	N	N	131	N	N
10	20241128	161431	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1202	16	2	1.35	213262817	177606	118.31	1186	1240	1184	1541	831	1186	1200.76	3.92	15282	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2330	-7.86	0.29	12	0.09	-153.00	4213.00	1845	20240221	-34.85	1004	20231206	19.72	1845	-34.85	20240221	1010	19.01	20240805	1845	-34.85	20240221	1004	19.72	20231206	1.46	N	452260	500	969 억	7596726	N	N	131	N	N
11	20241128	151459	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1197	11	2	0.93	198505736	165326	110.13	1186	1240	1184	1541	831	1186	1200.69	3.92	10290	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2320	-7.82	0.28	12	0.09	-153.00	4213.00	1845	20240221	-35.12	1004	20231206	19.22	1845	-35.12	20240221	1010	18.51	20240805	1845	-35.12	20240221	1004	19.22	20231206	1.46	N	452260	500	969 억	7596726	N	N	203	N	N
12	20241128	141457	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1202	16	2	1.35	180041933	149899	99.85	1186	1240	1184	1541	831	1186	1201.09	3.92	9758	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2330	-7.86	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.85	1004	20231206	19.72	1845	-34.85	20240221	1010	19.01	20240805	1845	-34.85	20240221	1004	19.72	20231206	1.46	N	452260	500	969 억	7596726	N	N	203	N	N
13	20241128	131454	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1204	18	2	1.52	175363349	146008	97.26	1186	1240	1184	1541	831	1186	1201.05	3.92	8334	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2334	-7.87	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.74	1004	20231206	19.92	1845	-34.74	20240221	1010	19.21	20240805	1845	-34.74	20240221	1004	19.92	20231206	1.46	N	452260	500	969 억	7596726	N	N	203	N	N
14	20241128	121452	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1197	11	2	0.93	100473683	84083	56.01	1186	1201	1184	1541	831	1186	1194.94	3.92	15487	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2320	-7.82	0.28	12	0.04	-153.00	4213.00	1845	20240221	-35.12	1004	20231206	19.22	1845	-35.12	20240221	1010	18.51	20240805	1845	-35.12	20240221	1004	19.22	20231206	1.46	N	452260	500	969 억	7596726	N	N	203	N	N
15	20241128	111456	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1199	13	2	1.10	80655417	67546	45.00	1186	1201	1184	1541	831	1186	1194.08	3.92	18661	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2324	-7.84	0.28	12	0.03	-153.00	4213.00	1845	20240221	-35.01	1004	20231206	19.42	1845	-35.01	20240221	1010	18.71	20240805	1845	-35.01	20240221	1004	19.42	20231206	1.46	N	452260	500	969 억	7596726	N	N	203	N	N
16	20241128	101453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1194	8	2	0.67	46231691	38817	25.86	1186	1195	1184	1541	831	1186	1191.02	3.92	1322	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2315	-7.80	0.28	12	0.02	-153.00	4213.00	1845	20240221	-35.28	1004	20231206	18.92	1845	-35.28	20240221	1010	18.22	20240805	1845	-35.28	20240221	1004	18.92	20231206	1.46	N	452260	500	969 억	7596726	N	N	203	N	N
17	20241128	091451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	5	2	0.42	3567367	3007	2.00	1186	1192	1184	1541	831	1186	1186.36	3.92	-1068	1210	1198	1192	1180	1174	1195	1177	969	355	500	800	1	1	193859610	2309	-7.78	0.28	12	0.00	-153.00	4213.00	1845	20240221	-35.45	1004	20231206	18.63	1845	-35.45	20240221	1010	17.92	20240805	1845	-35.45	20240221	1004	18.63	20231206	1.46	N	452260	500	969 억	7596726	N	N	203	N	N
18	20241127	161414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1186	-14	5	-1.17	176709624	147762	63.13	1191	1204	1186	1560	840	1200	1195.93	3.92	-6681	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2299	-7.75	0.28	12	0.08	-153.00	4213.00	1845	20240221	-35.72	1004	20231206	18.13	1845	-35.72	20240221	1010	17.43	20240805	1845	-35.72	20240221	1004	18.13	20231206	1.47	N	452260	500	969 억	7605190	N	N	203	N	N
19	20241127	151442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	-9	5	-0.75	168793038	141093	60.29	1191	1204	1189	1560	840	1200	1196.32	3.92	-4983	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2309	-7.78	0.28	12	0.07	-153.00	4213.00	1845	20240221	-35.45	1004	20231206	18.63	1845	-35.45	20240221	1010	17.92	20240805	1845	-35.45	20240221	1004	18.63	20231206	1.47	N	452260	500	969 억	7605190	N	N	54	N	N
20	20241127	141435	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1195	-5	5	-0.42	104573308	87296	37.30	1191	1204	1190	1560	840	1200	1197.92	3.92	573	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2317	-7.81	0.28	12	0.05	-153.00	4213.00	1845	20240221	-35.23	1004	20231206	19.02	1845	-35.23	20240221	1010	18.32	20240805	1845	-35.23	20240221	1004	19.02	20231206	1.47	N	452260	500	969 억	7605190	N	N	54	N	N
21	20241127	131433	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1200	0	3	0.00	96039245	80163	34.25	1191	1204	1190	1560	840	1200	1198.05	3.92	901	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2326	-7.84	0.28	12	0.04	-153.00	4213.00	1845	20240221	-34.96	1004	20231206	19.52	1845	-34.96	20240221	1010	18.81	20240805	1845	-34.96	20240221	1004	19.52	20231206	1.47	N	452260	500	969 억	7605190	N	N	54	N	N
22	20241127	121448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1199	-1	5	-0.08	85423979	71274	30.45	1191	1204	1190	1560	840	1200	1198.53	3.92	2921	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2324	-7.84	0.28	12	0.04	-153.00	4213.00	1845	20240221	-35.01	1004	20231206	19.42	1845	-35.01	20240221	1010	18.71	20240805	1845	-35.01	20240221	1004	19.42	20231206	1.47	N	452260	500	969 억	7605190	N	N	54	N	N
23	20241127	111440	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1200	0	3	0.00	70737267	59017	25.22	1191	1204	1190	1560	840	1200	1198.59	3.92	2711	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2326	-7.84	0.28	12	0.03	-153.00	4213.00	1845	20240221	-34.96	1004	20231206	19.52	1845	-34.96	20240221	1010	18.81	20240805	1845	-34.96	20240221	1004	19.52	20231206	1.47	N	452260	500	969 억	7605190	N	N	54	N	N
24	20241127	101442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1202	2	2	0.17	27786177	23155	9.89	1191	1204	1191	1560	840	1200	1200.01	3.92	-9378	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2330	-7.86	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.85	1004	20231206	19.72	1845	-34.85	20240221	1010	19.01	20240805	1845	-34.85	20240221	1004	19.72	20231206	1.47	N	452260	500	969 억	7605190	N	N	54	N	N
25	20241127	091439	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1200	0	3	0.00	2757233	2307	0.99	1191	1203	1191	1560	840	1200	1195.16	3.92	-665	1250	1225	1206	1181	1162	1215	1171	969	360	500	810	1	1	193859610	2326	-7.84	0.28	12	0.00	-153.00	4213.00	1845	20240221	-34.96	1004	20231206	19.52	1845	-34.96	20240221	1010	18.81	20240805	1845	-34.96	20240221	1004	19.52	20231206	1.47	N	452260	500	969 억	7605190	N	N	54	N	N
26	20241126	161414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1200	9	2	0.76	279981225	233137	156.68	1219	1231	1187	1548	834	1191	1200.93	3.97	-79089	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2326	-7.84	0.28	12	0.12	-153.00	4213.00	1845	20240221	-34.96	1004	20231206	19.52	1845	-34.96	20240221	1010	18.81	20240805	1845	-34.96	20240221	1004	19.52	20231206	1.49	N	452260	500	969 억	7694125	N	N	54	N	N
27	20241126	151432	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1195	4	2	0.34	258158577	214887	144.41	1219	1231	1187	1548	834	1191	1201.37	3.97	-76113	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2317	-7.81	0.28	12	0.11	-153.00	4213.00	1845	20240221	-35.23	1004	20231206	19.02	1845	-35.23	20240221	1010	18.32	20240805	1845	-35.23	20240221	1004	19.02	20231206	1.49	N	452260	500	969 억	7694125	N	N	20	N	N
28	20241126	141434	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1193	2	2	0.17	235256080	195718	131.53	1219	1231	1187	1548	834	1191	1202.02	3.97	-70347	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2313	-7.80	0.28	12	0.10	-153.00	4213.00	1845	20240221	-35.34	1004	20231206	18.82	1845	-35.34	20240221	1010	18.12	20240805	1845	-35.34	20240221	1004	18.82	20231206	1.49	N	452260	500	969 억	7694125	N	N	20	N	N
29	20241126	131427	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1192	1	2	0.08	221836358	184476	123.98	1219	1231	1187	1548	834	1191	1202.52	3.97	-67719	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2311	-7.79	0.28	12	0.10	-153.00	4213.00	1845	20240221	-35.39	1004	20231206	18.73	1845	-35.39	20240221	1010	18.02	20240805	1845	-35.39	20240221	1004	18.73	20231206	1.49	N	452260	500	969 억	7694125	N	N	20	N	N
30	20241126	121436	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	0	3	0.00	180318674	149633	100.56	1219	1231	1187	1548	834	1191	1205.07	3.97	-57764	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2309	-7.78	0.28	12	0.08	-153.00	4213.00	1845	20240221	-35.45	1004	20231206	18.63	1845	-35.45	20240221	1010	17.92	20240805	1845	-35.45	20240221	1004	18.63	20231206	1.49	N	452260	500	969 억	7694125	N	N	20	N	N
31	20241126	111439	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1190	-1	5	-0.08	149202827	123499	83.00	1219	1231	1187	1548	834	1191	1208.13	3.97	-40265	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2307	-7.78	0.28	12	0.06	-153.00	4213.00	1845	20240221	-35.50	1004	20231206	18.53	1845	-35.50	20240221	1010	17.82	20240805	1845	-35.50	20240221	1004	18.53	20231206	1.49	N	452260	500	969 억	7694125	N	N	20	N	N
32	20241126	101452	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1196	5	2	0.42	138858505	114829	77.17	1219	1231	1187	1548	834	1191	1209.26	3.97	-39620	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2319	-7.82	0.28	12	0.06	-153.00	4213.00	1845	20240221	-35.18	1004	20231206	19.12	1845	-35.18	20240221	1010	18.42	20240805	1845	-35.18	20240221	1004	19.12	20231206	1.49	N	452260	500	969 억	7694125	N	N	20	N	N
33	20241126	091438	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1211	20	2	1.68	86865513	71417	48.00	1219	1231	1203	1548	834	1191	1216.31	3.97	-12762	1209	1199	1185	1175	1161	1205	1181	969	357	500	800	1	1	193859610	2348	-7.92	0.29	12	0.04	-153.00	4213.00	1845	20240221	-34.36	1004	20231206	20.62	1845	-34.36	20240221	1010	19.90	20240805	1845	-34.36	20240221	1004	20.62	20231206	1.49	N	452260	500	969 억	7694125	N	N	20	N	N
34	20241125	161358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	13	2	1.10	174796330	147500	52.13	1171	1195	1171	1531	825	1178	1185.06	3.96	25706	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2309	-7.78	0.28	12	0.08	-153.00	4213.00	1845	20240221	-35.45	1004	20231206	18.63	1845	-35.45	20240221	1010	17.92	20240805	1845	-35.45	20240221	1004	18.63	20231206	1.49	N	452260	500	969 억	7669243	N	N	20	N	N
35	20241125	151428	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	13	2	1.10	170970559	144287	50.99	1171	1195	1171	1531	825	1178	1184.93	3.96	27274	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2309	-7.78	0.28	12	0.07	-153.00	4213.00	1845	20240221	-35.45	1004	20231206	18.63	1845	-35.45	20240221	1010	17.92	20240805	1845	-35.45	20240221	1004	18.63	20231206	1.49	N	452260	500	969 억	7669243	N	N	319	N	N
36	20241125	141423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1190	12	2	1.02	161330476	136181	48.13	1171	1195	1171	1531	825	1178	1184.68	3.96	29550	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2307	-7.78	0.28	12	0.07	-153.00	4213.00	1845	20240221	-35.50	1004	20231206	18.53	1845	-35.50	20240221	1010	17.82	20240805	1845	-35.50	20240221	1004	18.53	20231206	1.49	N	452260	500	969 억	7669243	N	N	319	N	N
37	20241125	131412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	13	2	1.10	143915817	121546	42.95	1171	1195	1171	1531	825	1178	1184.04	3.96	33486	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2309	-7.78	0.28	12	0.06	-153.00	4213.00	1845	20240221	-35.45	1004	20231206	18.63	1845	-35.45	20240221	1010	17.92	20240805	1845	-35.45	20240221	1004	18.63	20231206	1.49	N	452260	500	969 억	7669243	N	N	319	N	N
38	20241125	121429	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1190	12	2	1.02	99929277	84639	29.91	1171	1193	1171	1531	825	1178	1180.65	3.96	27032	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2307	-7.78	0.28	12	0.04	-153.00	4213.00	1845	20240221	-35.50	1004	20231206	18.53	1845	-35.50	20240221	1010	17.82	20240805	1845	-35.50	20240221	1004	18.53	20231206	1.49	N	452260	500	969 억	7669243	N	N	319	N	N
39	20241125	111424	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1184	6	2	0.51	82648817	70065	24.76	1171	1193	1171	1531	825	1178	1179.60	3.96	18074	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2295	-7.74	0.28	12	0.04	-153.00	4213.00	1845	20240221	-35.83	1004	20231206	17.93	1845	-35.83	20240221	1010	17.23	20240805	1845	-35.83	20240221	1004	17.93	20231206	1.49	N	452260	500	969 억	7669243	N	N	319	N	N
40	20241125	101408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1185	7	2	0.59	49504964	42088	14.87	1171	1193	1171	1531	825	1178	1176.23	3.96	11008	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2297	-7.75	0.28	12	0.02	-153.00	4213.00	1845	20240221	-35.77	1004	20231206	18.03	1845	-35.77	20240221	1010	17.33	20240805	1845	-35.77	20240221	1004	18.03	20231206	1.49	N	452260	500	969 억	7669243	N	N	319	N	N
41	20241125	091406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1182	4	2	0.34	34313574	29223	10.33	1171	1193	1171	1531	825	1178	1174.20	3.96	9737	1214	1196	1177	1159	1140	1205	1168	969	353	500	800	1	1	193859610	2291	-7.73	0.28	12	0.02	-153.00	4213.00	1845	20240221	-35.93	1004	20231206	17.73	1845	-35.93	20240221	1010	17.03	20240805	1845	-35.93	20240221	1004	17.73	20231206	1.49	N	452260	500	969 억	7669243	N	N	319	N	N
42	20241122	161249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1178	8	2	0.68	333826800	282344	141.78	1158	1195	1158	1521	819	1170	1182.35	3.92	69371	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2284	-7.70	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.15	1004	20231206	17.33	1845	-36.15	20240221	1010	16.63	20240805	1845	-36.15	20240221	1004	17.33	20231206	1.50	N	452260	500	969 억	7605946	N	N	319	N	N
43	20241122	151305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1185	15	2	1.28	324051779	274048	137.61	1158	1195	1158	1521	819	1170	1182.46	3.92	65161	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2297	-7.75	0.28	12	0.14	-153.00	4213.00	1845	20240221	-35.77	1004	20231206	18.03	1845	-35.77	20240221	1010	17.33	20240805	1845	-35.77	20240221	1004	18.03	20231206	1.50	N	452260	500	969 억	7605946	N	N	373	N	N
44	20241122	141307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1178	8	2	0.68	276691431	233913	117.46	1158	1195	1158	1521	819	1170	1182.88	3.92	41577	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2284	-7.70	0.28	12	0.12	-153.00	4213.00	1845	20240221	-36.15	1004	20231206	17.33	1845	-36.15	20240221	1010	16.63	20240805	1845	-36.15	20240221	1004	17.33	20231206	1.50	N	452260	500	969 억	7605946	N	N	373	N	N
45	20241122	131302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1192	22	2	1.88	235838018	199384	100.12	1158	1195	1158	1521	819	1170	1182.83	3.92	41090	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2311	-7.79	0.28	12	0.10	-153.00	4213.00	1845	20240221	-35.39	1004	20231206	18.73	1845	-35.39	20240221	1010	18.02	20240805	1845	-35.39	20240221	1004	18.73	20231206	1.50	N	452260	500	969 억	7605946	N	N	373	N	N
46	20241122	121312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1193	23	2	1.97	218737466	185041	92.92	1158	1195	1158	1521	819	1170	1182.10	3.92	44827	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2313	-7.80	0.28	12	0.10	-153.00	4213.00	1845	20240221	-35.34	1004	20231206	18.82	1845	-35.34	20240221	1010	18.12	20240805	1845	-35.34	20240221	1004	18.82	20231206	1.50	N	452260	500	969 억	7605946	N	N	373	N	N
47	20241122	111257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1190	20	2	1.71	206350404	174646	87.70	1158	1195	1158	1521	819	1170	1181.54	3.92	44720	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2307	-7.78	0.28	12	0.09	-153.00	4213.00	1845	20240221	-35.50	1004	20231206	18.53	1845	-35.50	20240221	1010	17.82	20240805	1845	-35.50	20240221	1004	18.53	20231206	1.50	N	452260	500	969 억	7605946	N	N	373	N	N
48	20241122	101319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1182	12	2	1.03	115064375	97842	49.13	1158	1183	1158	1521	819	1170	1176.02	3.92	43764	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2291	-7.73	0.28	12	0.05	-153.00	4213.00	1845	20240221	-35.93	1004	20231206	17.73	1845	-35.93	20240221	1010	17.03	20240805	1845	-35.93	20240221	1004	17.73	20231206	1.50	N	452260	500	969 억	7605946	N	N	373	N	N
49	20241122	091311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1175	5	2	0.43	16277392	13985	7.02	1158	1179	1158	1521	819	1170	1163.92	3.92	3562	1192	1181	1171	1160	1150	1186	1165	969	351	500	790	1	1	193859610	2278	-7.68	0.28	12	0.01	-153.00	4213.00	1845	20240221	-36.31	1004	20231206	17.03	1845	-36.31	20240221	1010	16.34	20240805	1845	-36.31	20240221	1004	17.03	20231206	1.50	N	452260	500	969 억	7605946	N	N	373	N	N
50	20241121	161259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1170	-3	5	-0.26	233244070	198791	80.33	1161	1182	1161	1524	822	1173	1173.32	3.90	54849	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2268	-7.65	0.28	12	0.10	-153.00	4213.00	1845	20240221	-36.59	1004	20231206	16.53	1845	-36.59	20240221	1010	15.84	20240805	1845	-36.59	20240221	1004	16.53	20231206	1.48	N	452260	500	969 억	7554246	N	N	373	N	N
51	20241121	151323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1169	-4	5	-0.34	226968172	193426	78.16	1161	1182	1161	1524	822	1173	1173.41	3.90	56470	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2266	-7.64	0.28	12	0.10	-153.00	4213.00	1845	20240221	-36.64	1004	20231206	16.43	1845	-36.64	20240221	1010	15.74	20240805	1845	-36.64	20240221	1004	16.43	20231206	1.48	N	452260	500	969 억	7554246	N	N	665	N	N
52	20241121	141320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1173	0	3	0.00	139068327	118541	47.90	1161	1182	1161	1524	822	1173	1173.17	3.90	30617	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2274	-7.67	0.28	12	0.06	-153.00	4213.00	1845	20240221	-36.42	1004	20231206	16.83	1845	-36.42	20240221	1010	16.14	20240805	1845	-36.42	20240221	1004	16.83	20231206	1.48	N	452260	500	969 억	7554246	N	N	665	N	N
53	20241121	131310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1176	3	2	0.26	109319667	93183	37.65	1161	1182	1161	1524	822	1173	1173.17	3.90	19229	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2280	-7.69	0.28	12	0.05	-153.00	4213.00	1845	20240221	-36.26	1004	20231206	17.13	1845	-36.26	20240221	1010	16.44	20240805	1845	-36.26	20240221	1004	17.13	20231206	1.48	N	452260	500	969 억	7554246	N	N	665	N	N
54	20241121	121313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1171	-2	5	-0.17	60122643	51310	20.73	1161	1178	1161	1524	822	1173	1171.75	3.90	9619	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2270	-7.65	0.28	12	0.03	-153.00	4213.00	1845	20240221	-36.53	1004	20231206	16.63	1845	-36.53	20240221	1010	15.94	20240805	1845	-36.53	20240221	1004	16.63	20231206	1.48	N	452260	500	969 억	7554246	N	N	665	N	N
55	20241121	111317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1177	4	2	0.34	33265287	28393	11.47	1161	1178	1161	1524	822	1173	1171.60	3.90	5614	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2282	-7.69	0.28	12	0.01	-153.00	4213.00	1845	20240221	-36.21	1004	20231206	17.23	1845	-36.21	20240221	1010	16.53	20240805	1845	-36.21	20240221	1004	17.23	20231206	1.48	N	452260	500	969 억	7554246	N	N	665	N	N
56	20241121	101316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1170	-3	5	-0.26	15900578	13604	5.50	1161	1173	1161	1524	822	1173	1168.82	3.90	3795	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2268	-7.65	0.28	12	0.01	-153.00	4213.00	1845	20240221	-36.59	1004	20231206	16.53	1845	-36.59	20240221	1010	15.84	20240805	1845	-36.59	20240221	1004	16.53	20231206	1.48	N	452260	500	969 억	7554246	N	N	665	N	N
57	20241121	091317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1171	-2	5	-0.17	6312663	5414	2.19	1161	1173	1161	1524	822	1173	1165.99	3.90	3273	1189	1180	1165	1156	1141	1185	1161	969	351	500	790	1	1	193859610	2270	-7.65	0.28	12	0.00	-153.00	4213.00	1845	20240221	-36.53	1004	20231206	16.63	1845	-36.53	20240221	1010	15.94	20240805	1845	-36.53	20240221	1004	16.63	20231206	1.48	N	452260	500	969 억	7554246	N	N	665	N	N
58	20241120	161303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1173	12	2	1.03	286818473	246920	75.98	1161	1174	1150	1509	813	1161	1161.57	3.92	-41306	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2274	-7.67	0.28	12	0.13	-153.00	4213.00	1845	20240221	-36.42	1004	20231206	16.83	1845	-36.42	20240221	1010	16.14	20240805	1845	-36.42	20240221	1004	16.83	20231206	1.46	N	452260	500	969 억	7595821	N	N	665	N	N
59	20241120	151324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1170	9	2	0.78	272231684	234482	72.16	1161	1173	1150	1509	813	1161	1160.99	3.92	-40805	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2268	-7.65	0.28	12	0.12	-153.00	4213.00	1845	20240221	-36.59	1004	20231206	16.53	1845	-36.59	20240221	1010	15.84	20240805	1845	-36.59	20240221	1004	16.53	20231206	1.46	N	452260	500	969 억	7595821	N	N	476	N	N
60	20241120	141325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1163	2	2	0.17	199361846	172117	52.97	1161	1169	1150	1509	813	1161	1158.29	3.92	-36343	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2255	-7.60	0.28	12	0.09	-153.00	4213.00	1845	20240221	-36.96	1004	20231206	15.84	1845	-36.96	20240221	1010	15.15	20240805	1845	-36.96	20240221	1004	15.84	20231206	1.46	N	452260	500	969 억	7595821	N	N	476	N	N
61	20241120	131325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1162	1	2	0.09	128197119	110497	34.00	1161	1169	1155	1509	813	1161	1160.19	3.92	-31225	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2253	-7.59	0.28	12	0.06	-153.00	4213.00	1845	20240221	-37.02	1004	20231206	15.74	1845	-37.02	20240221	1010	15.05	20240805	1845	-37.02	20240221	1004	15.74	20231206	1.46	N	452260	500	969 억	7595821	N	N	476	N	N
62	20241120	121324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1161	0	3	0.00	105047513	90506	27.85	1161	1169	1155	1509	813	1161	1160.67	3.92	-36100	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2251	-7.59	0.28	12	0.05	-153.00	4213.00	1845	20240221	-37.07	1004	20231206	15.64	1845	-37.07	20240221	1010	14.95	20240805	1845	-37.07	20240221	1004	15.64	20231206	1.46	N	452260	500	969 억	7595821	N	N	476	N	N
63	20241120	111327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1161	0	3	0.00	91455399	78797	24.25	1161	1169	1155	1509	813	1161	1160.65	3.92	-35621	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2251	-7.59	0.28	12	0.04	-153.00	4213.00	1845	20240221	-37.07	1004	20231206	15.64	1845	-37.07	20240221	1010	14.95	20240805	1845	-37.07	20240221	1004	15.64	20231206	1.46	N	452260	500	969 억	7595821	N	N	476	N	N
64	20241120	101326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1160	-1	5	-0.09	71735290	61823	19.02	1161	1169	1155	1509	813	1161	1160.33	3.92	-34489	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2249	-7.58	0.28	12	0.03	-153.00	4213.00	1845	20240221	-37.13	1004	20231206	15.54	1845	-37.13	20240221	1010	14.85	20240805	1845	-37.13	20240221	1004	15.54	20231206	1.46	N	452260	500	969 억	7595821	N	N	476	N	N
65	20241120	091324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1161	0	3	0.00	25586762	22034	6.78	1161	1169	1159	1509	813	1161	1161.24	3.92	-11650	1196	1178	1164	1146	1132	1187	1155	969	348	500	780	1	1	193859610	2251	-7.59	0.28	12	0.01	-153.00	4213.00	1845	20240221	-37.07	1004	20231206	15.64	1845	-37.07	20240221	1010	14.95	20240805	1845	-37.07	20240221	1004	15.64	20231206	1.46	N	452260	500	969 억	7595821	N	N	476	N	N
66	20241119	161209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1161	-10	5	-0.85	379822082	324439	87.93	1150	1182	1150	1522	820	1171	1170.72	3.94	-38528	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2251	-7.59	0.28	12	0.17	-153.00	4213.00	1845	20240221	-37.07	1004	20231206	15.64	1845	-37.07	20240221	1010	14.95	20240805	1845	-37.07	20240221	1004	15.64	20231206	1.49	N	452260	500	969 억	7636881	N	N	476	N	N
67	20241119	151233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1173	2	2	0.17	367516435	313852	85.06	1150	1182	1150	1522	820	1171	1170.99	3.94	-34422	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2274	-7.67	0.28	12	0.16	-153.00	4213.00	1845	20240221	-36.42	1004	20231206	16.83	1845	-36.42	20240221	1010	16.14	20240805	1845	-36.42	20240221	1004	16.83	20231206	1.49	N	452260	500	969 억	7636881	N	N	301	N	N
68	20241119	141229	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1170	-1	5	-0.09	333777479	284923	77.22	1150	1182	1150	1522	820	1171	1171.47	3.94	-26185	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2268	-7.65	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.59	1004	20231206	16.53	1845	-36.59	20240221	1010	15.84	20240805	1845	-36.59	20240221	1004	16.53	20231206	1.49	N	452260	500	969 억	7636881	N	N	301	N	N
69	20241119	131233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1170	-1	5	-0.09	321946435	274814	74.48	1150	1182	1150	1522	820	1171	1171.51	3.94	-23658	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2268	-7.65	0.28	12	0.14	-153.00	4213.00	1845	20240221	-36.59	1004	20231206	16.53	1845	-36.59	20240221	1010	15.84	20240805	1845	-36.59	20240221	1004	16.53	20231206	1.49	N	452260	500	969 억	7636881	N	N	301	N	N
70	20241119	121219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1173	2	2	0.17	264712585	226017	61.25	1150	1182	1150	1522	820	1171	1171.21	3.94	-22693	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2274	-7.67	0.28	12	0.12	-153.00	4213.00	1845	20240221	-36.42	1004	20231206	16.83	1845	-36.42	20240221	1010	16.14	20240805	1845	-36.42	20240221	1004	16.83	20231206	1.49	N	452260	500	969 억	7636881	N	N	301	N	N
71	20241119	111232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1176	5	2	0.43	204590072	174810	47.38	1150	1182	1150	1522	820	1171	1170.36	3.94	11394	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2280	-7.69	0.28	12	0.09	-153.00	4213.00	1845	20240221	-36.26	1004	20231206	17.13	1845	-36.26	20240221	1010	16.44	20240805	1845	-36.26	20240221	1004	17.13	20231206	1.49	N	452260	500	969 억	7636881	N	N	301	N	N
72	20241119	101257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1175	4	2	0.34	166257182	142197	38.54	1150	1182	1150	1522	820	1171	1169.20	3.94	12022	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2278	-7.68	0.28	12	0.07	-153.00	4213.00	1845	20240221	-36.31	1004	20231206	17.03	1845	-36.31	20240221	1010	16.34	20240805	1845	-36.31	20240221	1004	17.03	20231206	1.49	N	452260	500	969 억	7636881	N	N	301	N	N
73	20241119	091258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1176	5	2	0.43	62975002	54280	14.71	1150	1179	1150	1522	820	1171	1160.19	3.94	16732	1208	1189	1176	1157	1144	1199	1167	969	351	500	790	1	1	193859610	2280	-7.69	0.28	12	0.03	-153.00	4213.00	1845	20240221	-36.26	1004	20231206	17.13	1845	-36.26	20240221	1010	16.44	20240805	1845	-36.26	20240221	1004	17.13	20231206	1.49	N	452260	500	969 억	7636881	N	N	301	N	N
74	20241118	161216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1171	3	2	0.26	431425769	367276	104.61	1168	1195	1163	1518	818	1168	1174.67	3.97	-61135	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2270	-7.65	0.28	12	0.19	-153.00	4213.00	1845	20240221	-36.53	1004	20231206	16.63	1845	-36.53	20240221	1010	15.94	20240805	1845	-36.53	20240221	1004	16.63	20231206	1.52	N	452260	500	969 억	7699175	N	N	301	N	N
75	20241118	151232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1169	1	2	0.09	424854472	361662	103.01	1168	1195	1163	1518	818	1168	1174.73	3.97	-59827	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2266	-7.64	0.28	12	0.19	-153.00	4213.00	1845	20240221	-36.64	1004	20231206	16.43	1845	-36.64	20240221	1010	15.74	20240805	1845	-36.64	20240221	1004	16.43	20231206	1.52	N	452260	500	969 억	7699175	N	N	0	N	N
76	20241118	141236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1169	1	2	0.09	386933120	329347	93.81	1168	1194	1163	1518	818	1168	1174.85	3.97	-39295	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2266	-7.64	0.28	12	0.17	-153.00	4213.00	1845	20240221	-36.64	1004	20231206	16.43	1845	-36.64	20240221	1010	15.74	20240805	1845	-36.64	20240221	1004	16.43	20231206	1.52	N	452260	500	969 억	7699175	N	N	0	N	N
77	20241118	131222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1168	0	3	0.00	345309145	293725	83.66	1168	1194	1163	1518	818	1168	1175.62	3.97	-27537	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2264	-7.63	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.69	1004	20231206	16.33	1845	-36.69	20240221	1010	15.64	20240805	1845	-36.69	20240221	1004	16.33	20231206	1.52	N	452260	500	969 억	7699175	N	N	0	N	N
78	20241118	121231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1166	-2	5	-0.17	310227268	263641	75.09	1168	1194	1163	1518	818	1168	1176.70	3.97	-12347	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2260	-7.62	0.28	12	0.14	-153.00	4213.00	1845	20240221	-36.80	1004	20231206	16.14	1845	-36.80	20240221	1010	15.45	20240805	1845	-36.80	20240221	1004	16.14	20231206	1.52	N	452260	500	969 억	7699175	N	N	0	N	N
79	20241118	111230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1173	5	2	0.43	226430074	191842	54.64	1168	1194	1163	1518	818	1168	1180.29	3.97	3144	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2274	-7.67	0.28	12	0.10	-153.00	4213.00	1845	20240221	-36.42	1004	20231206	16.83	1845	-36.42	20240221	1010	16.14	20240805	1845	-36.42	20240221	1004	16.83	20231206	1.52	N	452260	500	969 억	7699175	N	N	0	N	N
80	20241118	101218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1189	21	2	1.80	156486230	132653	37.78	1168	1191	1163	1518	818	1168	1179.67	3.97	15939	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2305	-7.77	0.28	12	0.07	-153.00	4213.00	1845	20240221	-35.56	1004	20231206	18.43	1845	-35.56	20240221	1010	17.72	20240805	1845	-35.56	20240221	1004	18.43	20231206	1.52	N	452260	500	969 억	7699175	N	N	0	N	N
81	20241118	091216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1167	-1	5	-0.09	22968232	19641	5.59	1168	1183	1163	1518	818	1168	1169.40	3.97	-5822	1212	1190	1155	1133	1098	1201	1144	969	350	500	790	1	1	193859610	2262	-7.63	0.28	12	0.01	-153.00	4213.00	1845	20240221	-36.75	1004	20231206	16.24	1845	-36.75	20240221	1010	15.54	20240805	1845	-36.75	20240221	1004	16.24	20231206	1.52	N	452260	500	969 억	7699175	N	N	0	N	N
82	20241115	161308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1168	28	2	2.46	398207887	348137	70.86	1150	1177	1120	1482	798	1140	1143.82	3.91	119127	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2264	-7.63	0.28	12	0.18	-153.00	4213.00	1845	20240221	-36.69	1004	20231206	16.33	1845	-36.69	20240221	1010	15.64	20240805	1845	-36.69	20240221	1004	16.33	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
83	20241115	151340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1168	28	2	2.46	381858693	334085	68.00	1150	1177	1120	1482	798	1140	1143.00	3.91	117628	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2264	-7.63	0.28	12	0.17	-153.00	4213.00	1845	20240221	-36.69	1004	20231206	16.33	1845	-36.69	20240221	1010	15.64	20240805	1845	-36.69	20240221	1004	16.33	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
84	20241115	141324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1167	27	2	2.37	326274498	286506	58.32	1150	1168	1120	1482	798	1140	1138.81	3.91	108329	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2262	-7.63	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.75	1004	20231206	16.24	1845	-36.75	20240221	1010	15.54	20240805	1845	-36.75	20240221	1004	16.24	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
85	20241115	131323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1160	20	2	1.75	279619169	246392	50.15	1150	1167	1120	1482	798	1140	1134.85	3.91	84909	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2249	-7.58	0.28	12	0.13	-153.00	4213.00	1845	20240221	-37.13	1004	20231206	15.54	1845	-37.13	20240221	1010	14.85	20240805	1845	-37.13	20240221	1004	15.54	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
86	20241115	121326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1145	5	2	0.44	221481860	196086	39.91	1150	1150	1120	1482	798	1140	1129.51	3.91	65951	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2220	-7.48	0.27	12	0.10	-153.00	4213.00	1845	20240221	-37.94	1004	20231206	14.04	1845	-37.94	20240221	1010	13.37	20240805	1845	-37.94	20240221	1004	14.04	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
87	20241115	111254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1147	7	2	0.61	207115731	183510	37.35	1150	1150	1120	1482	798	1140	1128.63	3.91	60450	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2224	-7.50	0.27	12	0.09	-153.00	4213.00	1845	20240221	-37.83	1004	20231206	14.24	1845	-37.83	20240221	1010	13.56	20240805	1845	-37.83	20240221	1004	14.24	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
88	20241115	101253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1128	-12	5	-1.05	115182078	102255	20.81	1150	1150	1120	1482	798	1140	1126.42	3.91	7271	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2187	-7.37	0.27	12	0.05	-153.00	4213.00	1845	20240221	-38.86	1004	20231206	12.35	1845	-38.86	20240221	1010	11.68	20240805	1845	-38.86	20240221	1004	12.35	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
89	20241115	091209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1128	-12	5	-1.05	5437381	4786	0.97	1150	1150	1128	1482	798	1140	1136.10	3.91	-2826	1179	1159	1145	1125	1111	1152	1118	969	342	500	770	1	1	193859610	2187	-7.37	0.27	12	0.00	-153.00	4213.00	1845	20240221	-38.86	1004	20231206	12.35	1845	-38.86	20240221	1010	11.68	20240805	1845	-38.86	20240221	1004	12.35	20231206	1.52	N	452260	500	969 억	7583163	N	N	9	N	N
90	20241114	161245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1142	-12	5	-1.04	539256279	472120	65.25	1150	1165	1131	1500	808	1154	1142.20	3.93	-36800	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2214	-7.46	0.27	12	0.24	-153.00	4213.00	1845	20240221	-38.10	1004	20231206	13.75	1845	-38.10	20240221	1010	13.07	20240805	1845	-38.10	20240221	1004	13.75	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
91	20241114	151253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1138	-16	5	-1.39	496085172	434259	60.01	1150	1165	1131	1500	808	1154	1142.37	3.93	-43125	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2206	-7.44	0.27	12	0.22	-153.00	4213.00	1845	20240221	-38.32	1004	20231206	13.35	1845	-38.32	20240221	1010	12.67	20240805	1845	-38.32	20240221	1004	13.35	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
92	20241114	141244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1150	-4	5	-0.35	437251973	382721	52.89	1150	1165	1131	1500	808	1154	1142.48	3.93	-44464	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2229	-7.52	0.27	12	0.20	-153.00	4213.00	1845	20240221	-37.67	1004	20231206	14.54	1845	-37.67	20240221	1010	13.86	20240805	1845	-37.67	20240221	1004	14.54	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
93	20241114	131245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1151	-3	5	-0.26	397505051	348079	48.10	1150	1165	1131	1500	808	1154	1142.00	3.93	-47729	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2231	-7.52	0.27	12	0.18	-153.00	4213.00	1845	20240221	-37.62	1004	20231206	14.64	1845	-37.62	20240221	1010	13.96	20240805	1845	-37.62	20240221	1004	14.64	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
94	20241114	121240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1143	-11	5	-0.95	325004425	284792	39.36	1150	1165	1131	1500	808	1154	1141.20	3.93	-54255	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2216	-7.47	0.27	12	0.15	-153.00	4213.00	1845	20240221	-38.05	1004	20231206	13.84	1845	-38.05	20240221	1010	13.17	20240805	1845	-38.05	20240221	1004	13.84	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
95	20241114	111243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1136	-18	5	-1.56	146939821	128074	17.70	1150	1165	1131	1500	808	1154	1147.30	3.93	-21053	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2202	-7.42	0.27	12	0.07	-153.00	4213.00	1845	20240221	-38.43	1004	20231206	13.15	1845	-38.43	20240221	1010	12.48	20240805	1845	-38.43	20240221	1004	13.15	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
96	20241114	101301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1150	-4	5	-0.35	26520617	23031	3.18	1150	1160	1145	1500	808	1154	1151.52	3.93	-3577	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2229	-7.52	0.27	12	0.01	-153.00	4213.00	1845	20240221	-37.67	1004	20231206	14.54	1845	-37.67	20240221	1010	13.86	20240805	1845	-37.67	20240221	1004	14.54	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
97	20241114	091235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1154	0	3	0.00	0	0	0.00	0	0	0	1500	808	1154	0.00	3.93	0	1224	1189	1167	1132	1110	1178	1121	969	346	500	780	1	1	193859610	2237	-7.54	0.27	12	0.00	-153.00	4213.00	1845	20240221	-37.45	1004	20231206	14.94	1845	-37.45	20240221	1010	14.26	20240805	1845	-37.45	20240221	1004	14.94	20231206	1.53	N	452260	500	969 억	7627287	N	N	10	N	N
98	20241112	161159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1203	-53	5	-4.22	752549590	615604	230.58	1247	1254	1202	1632	880	1256	1222.65	3.92	-145352	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2332	-7.86	0.29	12	0.32	-153.00	4213.00	1845	20240221	-34.80	1004	20231206	19.82	1845	-34.80	20240221	1010	19.11	20240805	1845	-34.80	20240221	1004	19.82	20231206	1.54	N	452260	500	969 억	7604717	N	N	6	N	N
99	20241112	151213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1205	-51	5	-4.06	734856350	600904	225.08	1247	1254	1202	1632	880	1256	1222.92	3.92	-140047	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2336	-7.88	0.29	12	0.31	-153.00	4213.00	1845	20240221	-34.69	1004	20231206	20.02	1845	-34.69	20240221	1010	19.31	20240805	1845	-34.69	20240221	1004	20.02	20231206	1.54	N	452260	500	969 억	7604717	N	N	53	N	N
100	20241112	141216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1211	-45	5	-3.58	642488476	524395	196.42	1247	1254	1209	1632	880	1256	1225.20	3.92	-120984	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2348	-7.92	0.29	12	0.27	-153.00	4213.00	1845	20240221	-34.36	1004	20231206	20.62	1845	-34.36	20240221	1010	19.90	20240805	1845	-34.36	20240221	1004	20.62	20231206	1.54	N	452260	500	969 억	7604717	N	N	53	N	N
101	20241112	131222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1217	-39	5	-3.11	547014848	445643	166.92	1247	1254	1210	1632	880	1256	1227.47	3.92	-110029	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2359	-7.95	0.29	12	0.23	-153.00	4213.00	1845	20240221	-34.04	1004	20231206	21.22	1845	-34.04	20240221	1010	20.50	20240805	1845	-34.04	20240221	1004	21.22	20231206	1.54	N	452260	500	969 억	7604717	N	N	53	N	N
102	20241112	121211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1221	-35	5	-2.79	427598690	347485	130.16	1247	1254	1221	1632	880	1256	1230.55	3.92	-90939	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2367	-7.98	0.29	12	0.18	-153.00	4213.00	1845	20240221	-33.82	1004	20231206	21.61	1845	-33.82	20240221	1010	20.89	20240805	1845	-33.82	20240221	1004	21.61	20231206	1.54	N	452260	500	969 억	7604717	N	N	53	N	N
103	20241112	111205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1229	-27	5	-2.15	312557937	253600	94.99	1247	1254	1227	1632	880	1256	1232.48	3.92	-41178	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2383	-8.03	0.29	12	0.13	-153.00	4213.00	1845	20240221	-33.39	1004	20231206	22.41	1845	-33.39	20240221	1010	21.68	20240805	1845	-33.39	20240221	1004	22.41	20231206	1.54	N	452260	500	969 억	7604717	N	N	53	N	N
104	20241112	101205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1230	-26	5	-2.07	233611235	189358	70.93	1247	1254	1229	1632	880	1256	1233.70	3.92	-8624	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2384	-8.04	0.29	12	0.10	-153.00	4213.00	1845	20240221	-33.33	1004	20231206	22.51	1845	-33.33	20240221	1010	21.78	20240805	1845	-33.33	20240221	1004	22.51	20231206	1.54	N	452260	500	969 억	7604717	N	N	53	N	N
105	20241112	091205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1238	-18	5	-1.43	82684980	66766	25.01	1247	1254	1230	1632	880	1256	1238.43	3.92	4088	1280	1268	1259	1247	1238	1263	1242	969	376	500	850	1	1	193859610	2400	-8.09	0.29	12	0.03	-153.00	4213.00	1845	20240221	-32.90	1004	20231206	23.31	1845	-32.90	20240221	1010	22.57	20240805	1845	-32.90	20240221	1004	23.31	20231206	1.54	N	452260	500	969 억	7604717	N	N	53	N	N
106	20241111	161153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1256	-18	5	-1.41	329671741	262088	60.62	1270	1271	1250	1656	892	1274	1257.87	3.94	-25227	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2435	-8.21	0.30	12	0.14	-153.00	4213.00	1845	20240221	-31.92	1004	20231206	25.10	1845	-31.92	20240221	1010	24.36	20240805	1845	-31.92	20240221	1004	25.10	20231206	1.59	N	452260	500	969 억	7629772	N	N	53	N	N
107	20241111	151229	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1257	-17	5	-1.33	321547908	255620	59.12	1270	1271	1250	1656	892	1274	1257.91	3.94	-26616	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2437	-8.22	0.30	12	0.13	-153.00	4213.00	1845	20240221	-31.87	1004	20231206	25.20	1845	-31.87	20240221	1010	24.46	20240805	1845	-31.87	20240221	1004	25.20	20231206	1.59	N	452260	500	969 억	7629772	N	N	67	N	N
108	20241111	141213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1258	-16	5	-1.26	296221925	235489	54.47	1270	1271	1250	1656	892	1274	1257.90	3.94	-26565	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2439	-8.22	0.30	12	0.12	-153.00	4213.00	1845	20240221	-31.82	1004	20231206	25.30	1845	-31.82	20240221	1010	24.55	20240805	1845	-31.82	20240221	1004	25.30	20231206	1.59	N	452260	500	969 억	7629772	N	N	67	N	N
109	20241111	131212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1258	-16	5	-1.26	263818356	209761	48.52	1270	1271	1250	1656	892	1274	1257.71	3.94	-24772	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2439	-8.22	0.30	12	0.11	-153.00	4213.00	1845	20240221	-31.82	1004	20231206	25.30	1845	-31.82	20240221	1010	24.55	20240805	1845	-31.82	20240221	1004	25.30	20231206	1.59	N	452260	500	969 억	7629772	N	N	67	N	N
110	20241111	121207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1254	-20	5	-1.57	231108247	183754	42.50	1270	1271	1250	1656	892	1274	1257.70	3.94	-24212	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2431	-8.20	0.30	12	0.09	-153.00	4213.00	1845	20240221	-32.03	1004	20231206	24.90	1845	-32.03	20240221	1010	24.16	20240805	1845	-32.03	20240221	1004	24.90	20231206	1.59	N	452260	500	969 억	7629772	N	N	67	N	N
111	20241111	111203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1261	-13	5	-1.02	213780462	169954	39.31	1270	1271	1250	1656	892	1274	1257.87	3.94	-16677	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2445	-8.24	0.30	12	0.09	-153.00	4213.00	1845	20240221	-31.65	1004	20231206	25.60	1845	-31.65	20240221	1010	24.85	20240805	1845	-31.65	20240221	1004	25.60	20231206	1.59	N	452260	500	969 억	7629772	N	N	67	N	N
112	20241111	101156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1254	-20	5	-1.57	157770066	125262	28.97	1270	1271	1250	1656	892	1274	1259.52	3.94	-17300	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2431	-8.20	0.30	12	0.06	-153.00	4213.00	1845	20240221	-32.03	1004	20231206	24.90	1845	-32.03	20240221	1010	24.16	20240805	1845	-32.03	20240221	1004	24.90	20231206	1.59	N	452260	500	969 억	7629772	N	N	67	N	N
113	20241111	091153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1269	-5	5	-0.39	54477691	43040	9.95	1270	1271	1251	1656	892	1274	1265.75	3.94	-7136	1312	1292	1275	1255	1238	1303	1266	969	382	500	860	1	1	193859610	2460	-8.29	0.30	12	0.02	-153.00	4213.00	1845	20240221	-31.22	1004	20231206	26.39	1845	-31.22	20240221	1010	25.64	20240805	1845	-31.22	20240221	1004	26.39	20231206	1.59	N	452260	500	969 억	7629772	N	N	67	N	N
114	20241108	161143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	12	2	0.95	551762989	430169	91.27	1258	1295	1258	1640	884	1262	1282.67	3.87	132987	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2470	-8.33	0.30	12	0.22	-153.00	4213.00	1845	20240221	-30.95	1004	20231206	26.89	1845	-30.95	20240221	1010	26.14	20240805	1845	-30.95	20240221	1004	26.89	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
115	20241108	151157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	19	2	1.51	536025629	417855	88.65	1258	1295	1258	1640	884	1262	1282.80	3.87	134619	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2483	-8.37	0.30	12	0.22	-153.00	4213.00	1845	20240221	-30.57	1004	20231206	27.59	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	1004	27.59	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
116	20241108	141154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	19	2	1.51	522178682	407033	86.36	1258	1295	1258	1640	884	1262	1282.89	3.87	136132	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2483	-8.37	0.30	12	0.21	-153.00	4213.00	1845	20240221	-30.57	1004	20231206	27.59	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	1004	27.59	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
117	20241108	131157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	19	2	1.51	395539562	308172	65.38	1258	1295	1258	1640	884	1262	1283.50	3.87	113893	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2483	-8.37	0.30	12	0.16	-153.00	4213.00	1845	20240221	-30.57	1004	20231206	27.59	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	1004	27.59	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
118	20241108	121154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1285	23	2	1.82	373329749	290852	61.71	1258	1295	1258	1640	884	1262	1283.57	3.87	109815	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2491	-8.40	0.31	12	0.15	-153.00	4213.00	1845	20240221	-30.35	1004	20231206	27.99	1845	-30.35	20240221	1010	27.23	20240805	1845	-30.35	20240221	1004	27.99	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
119	20241108	111157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	25	2	1.98	349500975	272308	57.77	1258	1295	1258	1640	884	1262	1283.48	3.87	105993	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2495	-8.41	0.31	12	0.14	-153.00	4213.00	1845	20240221	-30.24	1004	20231206	28.19	1845	-30.24	20240221	1010	27.43	20240805	1845	-30.24	20240221	1004	28.19	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
120	20241108	101205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1288	26	2	2.06	300040755	233804	49.60	1258	1295	1258	1640	884	1262	1283.30	3.87	99887	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2497	-8.42	0.31	12	0.12	-153.00	4213.00	1845	20240221	-30.19	1004	20231206	28.29	1845	-30.19	20240221	1010	27.52	20240805	1845	-30.19	20240221	1004	28.29	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
121	20241108	091153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	15	2	1.19	22691167	17797	3.78	1258	1278	1258	1640	884	1262	1275.00	3.87	-7240	1297	1279	1263	1245	1229	1271	1237	969	378	500	850	1	1	193859610	2476	-8.35	0.30	12	0.01	-153.00	4213.00	1845	20240221	-30.79	1004	20231206	27.19	1845	-30.79	20240221	1010	26.44	20240805	1845	-30.79	20240221	1004	27.19	20231206	1.59	N	452260	500	969 억	7498262	N	N	67	N	N
122	20241107	161146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1262	-19	5	-1.48	585471912	464959	197.45	1270	1281	1247	1665	897	1281	1259.19	3.91	-72237	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2447	-8.25	0.30	12	0.24	-153.00	4213.00	1845	20240221	-31.60	1002	20231031	25.95	1845	-31.60	20240221	1010	24.95	20240805	1845	-31.60	20240221	1004	25.70	20231206	1.60	N	452260	500	969 억	7572934	N	N	67	N	N
123	20241107	151152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1265	-16	5	-1.25	481999372	382983	162.64	1270	1281	1247	1665	897	1281	1258.54	3.91	-64012	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2452	-8.27	0.30	12	0.20	-153.00	4213.00	1845	20240221	-31.44	1002	20231031	26.25	1845	-31.44	20240221	1010	25.25	20240805	1845	-31.44	20240221	1004	26.00	20231206	1.60	N	452260	500	969 억	7572934	N	N	79	N	N
124	20241107	141157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1266	-15	5	-1.17	428607423	340755	144.70	1270	1281	1247	1665	897	1281	1257.82	3.91	-52652	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2454	-8.27	0.30	12	0.18	-153.00	4213.00	1845	20240221	-31.38	1002	20231031	26.35	1845	-31.38	20240221	1010	25.35	20240805	1845	-31.38	20240221	1004	26.10	20231206	1.60	N	452260	500	969 억	7572934	N	N	79	N	N
125	20241107	131156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1259	-22	5	-1.72	378437386	300995	127.82	1270	1281	1247	1665	897	1281	1257.29	3.91	-48359	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2441	-8.23	0.30	12	0.16	-153.00	4213.00	1845	20240221	-31.76	1002	20231031	25.65	1845	-31.76	20240221	1010	24.65	20240805	1845	-31.76	20240221	1004	25.40	20231206	1.60	N	452260	500	969 억	7572934	N	N	79	N	N
126	20241107	121150	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1262	-19	5	-1.48	297505157	236737	100.53	1270	1281	1247	1665	897	1281	1256.69	3.91	-49261	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2447	-8.25	0.30	12	0.12	-153.00	4213.00	1845	20240221	-31.60	1002	20231031	25.95	1845	-31.60	20240221	1010	24.95	20240805	1845	-31.60	20240221	1004	25.70	20231206	1.60	N	452260	500	969 억	7572934	N	N	79	N	N
127	20241107	111146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1260	-21	5	-1.64	249229539	198430	84.26	1270	1281	1247	1665	897	1281	1256.01	3.91	-53480	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2443	-8.24	0.30	12	0.10	-153.00	4213.00	1845	20240221	-31.71	1002	20231031	25.75	1845	-31.71	20240221	1010	24.75	20240805	1845	-31.71	20240221	1004	25.50	20231206	1.60	N	452260	500	969 억	7572934	N	N	79	N	N
128	20241107	101148	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1249	-32	5	-2.50	187859106	149461	63.47	1270	1281	1247	1665	897	1281	1256.91	3.91	-40879	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2421	-8.16	0.30	12	0.08	-153.00	4213.00	1845	20240221	-32.30	1002	20231031	24.65	1845	-32.30	20240221	1010	23.66	20240805	1845	-32.30	20240221	1004	24.40	20231206	1.60	N	452260	500	969 억	7572934	N	N	79	N	N
129	20241107	091151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1254	-27	5	-2.11	28796715	22746	9.66	1270	1281	1254	1665	897	1281	1266.01	3.91	-13502	1303	1292	1274	1263	1245	1297	1268	969	384	500	870	1	1	193859610	2431	-8.20	0.30	12	0.01	-153.00	4213.00	1845	20240221	-32.03	1002	20231031	25.15	1845	-32.03	20240221	1010	24.16	20240805	1845	-32.03	20240221	1004	24.90	20231206	1.60	N	452260	500	969 억	7572934	N	N	79	N	N
130	20241106	161201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	25	2	1.99	300120857	235380	82.05	1266	1285	1256	1632	880	1256	1275.04	3.87	65453	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2483	-8.37	0.30	12	0.12	-153.00	4213.00	1845	20240221	-30.57	1002	20231031	27.84	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	1004	27.59	20231206	1.61	N	452260	500	969 억	7506152	N	N	79	N	N
131	20241106	151236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	21	2	1.67	286326543	224570	78.28	1266	1285	1256	1632	880	1256	1275.00	3.87	67538	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2476	-8.35	0.30	12	0.12	-153.00	4213.00	1845	20240221	-30.79	1002	20231031	27.45	1845	-30.79	20240221	1010	26.44	20240805	1845	-30.79	20240221	1004	27.19	20231206	1.61	N	452260	500	969 억	7506152	N	N	6	N	N
132	20241106	141224	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	18	2	1.43	240758274	188806	65.81	1266	1285	1256	1632	880	1256	1275.16	3.87	69530	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2470	-8.33	0.30	12	0.10	-153.00	4213.00	1845	20240221	-30.95	1002	20231031	27.15	1845	-30.95	20240221	1010	26.14	20240805	1845	-30.95	20240221	1004	26.89	20231206	1.61	N	452260	500	969 억	7506152	N	N	6	N	N
133	20241106	131233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1264	8	2	0.64	212658414	166705	58.11	1266	1285	1256	1632	880	1256	1275.66	3.87	68285	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2450	-8.26	0.30	12	0.09	-153.00	4213.00	1845	20240221	-31.49	1002	20231031	26.15	1845	-31.49	20240221	1010	25.15	20240805	1845	-31.49	20240221	1004	25.90	20231206	1.61	N	452260	500	969 억	7506152	N	N	6	N	N
134	20241106	121158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	21	2	1.67	175383866	137379	47.89	1266	1285	1256	1632	880	1256	1276.64	3.87	76004	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2476	-8.35	0.30	12	0.07	-153.00	4213.00	1845	20240221	-30.79	1002	20231031	27.45	1845	-30.79	20240221	1010	26.44	20240805	1845	-30.79	20240221	1004	27.19	20231206	1.61	N	452260	500	969 억	7506152	N	N	6	N	N
135	20241106	111204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	25	2	1.99	136270337	106737	37.21	1266	1285	1256	1632	880	1256	1276.69	3.87	65589	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2483	-8.37	0.30	12	0.06	-153.00	4213.00	1845	20240221	-30.57	1002	20231031	27.84	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	1004	27.59	20231206	1.61	N	452260	500	969 억	7506152	N	N	6	N	N
136	20241106	101209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	25	2	1.99	97347854	76375	26.62	1266	1285	1256	1632	880	1256	1274.60	3.87	52620	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2483	-8.37	0.30	12	0.04	-153.00	4213.00	1845	20240221	-30.57	1002	20231031	27.84	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	1004	27.59	20231206	1.61	N	452260	500	969 억	7506152	N	N	6	N	N
137	20241106	091202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1267	11	2	0.88	4714014	3729	1.30	1266	1274	1256	1632	880	1256	1264.15	3.87	-1208	1288	1272	1259	1243	1230	1280	1251	969	376	500	850	1	1	193859610	2456	-8.28	0.30	12	0.00	-153.00	4213.00	1845	20240221	-31.33	1002	20231031	26.45	1845	-31.33	20240221	1010	25.45	20240805	1845	-31.33	20240221	1004	26.20	20231206	1.61	N	452260	500	969 억	7506152	N	N	6	N	N
138	20241105	161125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1256	-12	5	-0.95	361276636	286616	165.83	1246	1275	1246	1648	888	1268	1260.49	3.94	54684	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2435	-8.21	0.30	12	0.15	-153.00	4213.00	1845	20240221	-31.92	1002	20231031	25.35	1845	-31.92	20240221	1010	24.36	20240805	1845	-31.92	20240221	1004	25.10	20231206	1.61	N	452260	500	969 억	7634284	N	N	6	N	N
139	20241105	151150	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1262	-6	5	-0.47	320108653	253908	146.90	1246	1275	1246	1648	888	1268	1260.73	3.94	46161	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2447	-8.25	0.30	12	0.13	-153.00	4213.00	1845	20240221	-31.60	1002	20231031	25.95	1845	-31.60	20240221	1010	24.95	20240805	1845	-31.60	20240221	1004	25.70	20231206	1.61	N	452260	500	969 억	7634284	N	N	23	N	N
140	20241105	141144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1258	-10	5	-0.79	277118206	219746	127.14	1246	1275	1246	1648	888	1268	1261.08	3.94	41121	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2439	-8.22	0.30	12	0.11	-153.00	4213.00	1845	20240221	-31.82	1002	20231031	25.55	1845	-31.82	20240221	1010	24.55	20240805	1845	-31.82	20240221	1004	25.30	20231206	1.61	N	452260	500	969 억	7634284	N	N	23	N	N
141	20241105	131154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1260	-8	5	-0.63	242087102	191966	111.07	1246	1275	1246	1648	888	1268	1261.09	3.94	36084	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2443	-8.24	0.30	12	0.10	-153.00	4213.00	1845	20240221	-31.71	1002	20231031	25.75	1845	-31.71	20240221	1010	24.75	20240805	1845	-31.71	20240221	1004	25.50	20231206	1.61	N	452260	500	969 억	7634284	N	N	23	N	N
142	20241105	121141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1260	-8	5	-0.63	204809155	162462	94.00	1246	1275	1246	1648	888	1268	1260.66	3.94	24978	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2443	-8.24	0.30	12	0.08	-153.00	4213.00	1845	20240221	-31.71	1002	20231031	25.75	1845	-31.71	20240221	1010	24.75	20240805	1845	-31.71	20240221	1004	25.50	20231206	1.61	N	452260	500	969 억	7634284	N	N	23	N	N
143	20241105	111126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1261	-7	5	-0.55	170564780	135295	78.28	1246	1275	1246	1648	888	1268	1260.69	3.94	23011	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2445	-8.24	0.30	12	0.07	-153.00	4213.00	1845	20240221	-31.65	1002	20231031	25.85	1845	-31.65	20240221	1010	24.85	20240805	1845	-31.65	20240221	1004	25.60	20231206	1.61	N	452260	500	969 억	7634284	N	N	23	N	N
144	20241105	101138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1263	-5	5	-0.39	112267192	89036	51.51	1246	1275	1246	1648	888	1268	1260.92	3.94	19515	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2448	-8.25	0.30	12	0.05	-153.00	4213.00	1845	20240221	-31.54	1002	20231031	26.05	1845	-31.54	20240221	1010	25.05	20240805	1845	-31.54	20240221	1004	25.80	20231206	1.61	N	452260	500	969 억	7634284	N	N	23	N	N
145	20241105	091133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1271	3	2	0.24	36837417	29372	16.99	1246	1275	1246	1648	888	1268	1254.17	3.94	13673	1290	1278	1264	1252	1238	1285	1259	969	380	500	860	1	1	193859610	2464	-8.31	0.30	12	0.02	-153.00	4213.00	1845	20240221	-31.11	1002	20231031	26.85	1845	-31.11	20240221	1010	25.84	20240805	1845	-31.11	20240221	1004	26.59	20231206	1.61	N	452260	500	969 억	7634284	N	N	23	N	N
146	20241104	161123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1268	17	2	1.36	214112046	169001	58.13	1253	1276	1250	1626	876	1251	1266.96	3.93	29043	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2458	-8.29	0.30	12	0.09	-153.00	4213.00	1845	20240221	-31.27	1002	20231031	26.55	1845	-31.27	20240221	1010	25.54	20240805	1845	-31.27	20240221	1004	26.29	20231206	1.62	N	452260	500	969 억	7621325	N	N	23	N	N
147	20241104	151145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1269	18	2	1.44	196939964	155454	53.47	1253	1276	1250	1626	876	1251	1266.87	3.93	27205	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2460	-8.29	0.30	12	0.08	-153.00	4213.00	1845	20240221	-31.22	1002	20231031	26.65	1845	-31.22	20240221	1010	25.64	20240805	1845	-31.22	20240221	1004	26.39	20231206	1.62	N	452260	500	969 억	7621325	N	N	7	N	N
148	20241104	141126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	23	2	1.84	176649473	139470	47.97	1253	1276	1250	1626	876	1251	1266.58	3.93	28631	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2470	-8.33	0.30	12	0.07	-153.00	4213.00	1845	20240221	-30.95	1002	20231031	27.15	1845	-30.95	20240221	1010	26.14	20240805	1845	-30.95	20240221	1004	26.89	20231206	1.62	N	452260	500	969 억	7621325	N	N	7	N	N
149	20241104	131044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1270	19	2	1.52	130481818	103182	35.49	1253	1275	1250	1626	876	1251	1264.58	3.93	14722	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2462	-8.30	0.30	12	0.05	-153.00	4213.00	1845	20240221	-31.17	1002	20231031	26.75	1845	-31.17	20240221	1010	25.74	20240805	1845	-31.17	20240221	1004	26.49	20231206	1.62	N	452260	500	969 억	7621325	N	N	7	N	N
150	20241104	121110	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	23	2	1.84	117646247	93089	32.02	1253	1275	1250	1626	876	1251	1263.80	3.93	14399	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2470	-8.33	0.30	12	0.05	-153.00	4213.00	1845	20240221	-30.95	1002	20231031	27.15	1845	-30.95	20240221	1010	26.14	20240805	1845	-30.95	20240221	1004	26.89	20231206	1.62	N	452260	500	969 억	7621325	N	N	7	N	N
151	20241104	111101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1269	18	2	1.44	91941555	72882	25.07	1253	1269	1250	1626	876	1251	1261.51	3.93	10738	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2460	-8.29	0.30	12	0.04	-153.00	4213.00	1845	20240221	-31.22	1002	20231031	26.65	1845	-31.22	20240221	1010	25.64	20240805	1845	-31.22	20240221	1004	26.39	20231206	1.62	N	452260	500	969 억	7621325	N	N	7	N	N
152	20241104	101049	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1265	14	2	1.12	69722987	55351	19.04	1253	1266	1250	1626	876	1251	1259.65	3.93	9709	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2452	-8.27	0.30	12	0.03	-153.00	4213.00	1845	20240221	-31.44	1002	20231031	26.25	1845	-31.44	20240221	1010	25.25	20240805	1845	-31.44	20240221	1004	26.00	20231206	1.62	N	452260	500	969 억	7621325	N	N	7	N	N
153	20241104	091111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1265	14	2	1.12	7524324	5969	2.05	1253	1265	1253	1626	876	1251	1260.57	3.93	-1825	1295	1272	1261	1238	1227	1267	1233	969	375	500	850	1	1	193859610	2452	-8.27	0.30	12	0.00	-153.00	4213.00	1845	20240221	-31.44	1002	20231031	26.25	1845	-31.44	20240221	1010	25.25	20240805	1845	-31.44	20240221	1004	26.00	20231206	1.62	N	452260	500	969 억	7621325	N	N	7	N	N
154	20241101	161026	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1251	-33	5	-2.57	365907823	289691	124.25	1276	1284	1250	1669	899	1284	1263.10	3.98	-85277	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2425	-8.18	0.30	12	0.15	-153.00	4213.00	1845	20240221	-32.20	1002	20231031	24.85	1845	-32.20	20240221	1010	23.86	20240805	1845	-32.20	20240221	1004	24.60	20231206	1.62	N	452260	500	969 억	7706611	N	N	7	N	N
155	20241101	151050	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1250	-34	5	-2.65	339220680	268369	115.10	1276	1284	1250	1669	899	1284	1264.01	3.98	-81086	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2423	-8.17	0.30	12	0.14	-153.00	4213.00	1845	20240221	-32.25	1002	20231031	24.75	1845	-32.25	20240221	1010	23.76	20240805	1845	-32.25	20240221	1004	24.50	20231206	1.62	N	452260	500	969 억	7706611	N	N	23	N	N
156	20241101	141000	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1260	-24	5	-1.87	243136621	191772	82.25	1276	1284	1257	1669	899	1284	1267.84	3.98	-60124	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2443	-8.24	0.30	12	0.10	-153.00	4213.00	1845	20240221	-31.71	1002	20231031	25.75	1845	-31.71	20240221	1010	24.75	20240805	1845	-31.71	20240221	1004	25.50	20231206	1.62	N	452260	500	969 억	7706611	N	N	23	N	N
157	20241101	131233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1270	-14	5	-1.09	139542951	109758	47.07	1276	1284	1267	1669	899	1284	1271.37	3.98	-21616	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2462	-8.30	0.30	12	0.06	-153.00	4213.00	1845	20240221	-31.17	1002	20231031	26.75	1845	-31.17	20240221	1010	25.74	20240805	1845	-31.17	20240221	1004	26.49	20231206	1.62	N	452260	500	969 억	7706611	N	N	23	N	N
158	20241101	121232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1273	-11	5	-0.86	96030610	75481	32.37	1276	1284	1270	1669	899	1284	1272.25	3.98	-16476	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2468	-8.32	0.30	12	0.04	-153.00	4213.00	1845	20240221	-31.00	1002	20231031	27.05	1845	-31.00	20240221	1010	26.04	20240805	1845	-31.00	20240221	1004	26.79	20231206	1.62	N	452260	500	969 억	7706611	N	N	23	N	N
159	20241101	111230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	-8	5	-0.62	69621462	54727	23.47	1276	1284	1270	1669	899	1284	1272.16	3.98	-7586	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2474	-8.34	0.30	12	0.03	-153.00	4213.00	1845	20240221	-30.84	1002	20231031	27.35	1845	-30.84	20240221	1010	26.34	20240805	1845	-30.84	20240221	1004	27.09	20231206	1.62	N	452260	500	969 억	7706611	N	N	23	N	N
160	20241101	101231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1272	-12	5	-0.93	61106202	48038	20.60	1276	1284	1270	1669	899	1284	1272.04	3.98	-6350	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2466	-8.31	0.30	12	0.02	-153.00	4213.00	1845	20240221	-31.06	1002	20231031	26.95	1845	-31.06	20240221	1010	25.94	20240805	1845	-31.06	20240221	1004	26.69	20231206	1.62	N	452260	500	969 억	7706611	N	N	23	N	N
161	20241101	091227	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	-9	5	-0.70	6629932	5198	2.23	1276	1284	1274	1669	899	1284	1275.48	3.98	2387	1306	1294	1284	1272	1262	1301	1279	969	385	500	870	1	1	193859610	2472	-8.33	0.30	12	0.00	-153.00	4213.00	1845	20240221	-30.89	1002	20231031	27.25	1845	-30.89	20240221	1010	26.24	20240805	1845	-30.89	20240221	1004	26.99	20231206	1.62	N	452260	500	969 억	7706611	N	N	23	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History