KissMeData/002810/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 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	160141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13000	-40	5	-0.31	97982730	7563	97.61	13040	13040	12860	16950	9130	13040	12955.54	17.62	-1561	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2401	4.80	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.11	N	002810	500	92 억	3254257	N	N	8	N	N
3	20241129	150142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12940	-100	5	-0.77	96046430	7414	95.69	13040	13040	12860	16950	9130	13040	12954.74	17.62	-1582	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2390	4.77	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.44	12080	20240109	7.12	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12080	7.12	20240109	0.11	N	002810	500	92 억	3254257	N	N	0	N	N
4	20241129	140141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12970	-70	5	-0.54	84843060	6550	84.54	13040	13040	12860	16950	9130	13040	12953.14	17.62	-1535	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2395	4.78	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.24	12080	20240109	7.37	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12080	7.37	20240109	0.11	N	002810	500	92 억	3254257	N	N	0	N	N
5	20241129	130141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12960	-80	5	-0.61	84726350	6541	84.42	13040	13040	12860	16950	9130	13040	12953.12	17.62	-1535	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2393	4.78	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.31	12080	20240109	7.28	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12080	7.28	20240109	0.11	N	002810	500	92 억	3254257	N	N	0	N	N
6	20241129	120142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12930	-110	5	-0.84	81072140	6260	80.80	13040	13040	12860	16950	9130	13040	12950.82	17.62	-1465	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2388	4.77	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.11	N	002810	500	92 억	3254257	N	N	0	N	N
7	20241129	110141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-140	5	-1.07	63507980	4905	63.31	13040	13040	12860	16950	9130	13040	12947.60	17.62	-1265	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2382	4.76	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3254257	N	N	0	N	N
8	20241129	100142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12960	-80	5	-0.61	32017150	2465	31.81	13040	13040	12920	16950	9130	13040	12988.70	17.62	-1324	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2393	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.31	12080	20240109	7.28	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12080	7.28	20240109	0.11	N	002810	500	92 억	3254257	N	N	0	N	N
9	20241129	090142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12990	-50	5	-0.38	8175880	627	8.09	13040	13040	12990	16950	9130	13040	13039.68	17.62	-97	13186	13112	13006	12932	12826	13060	12880	92	3910	500	9640	10	1	18466948	2399	4.79	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.11	12080	20240109	7.53	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12080	7.53	20240109	0.11	N	002810	500	92 억	3254257	N	N	0	N	N
10	20241128	160141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13040	-10	5	-0.08	99904500	7695	252.38	13080	13080	12900	16960	9140	13050	12983.03	17.62	1054	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2408	4.81	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.78	12080	20240109	7.95	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12080	7.95	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
11	20241128	150144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12930	-120	5	-0.92	84174290	6487	212.76	13080	13080	12900	16960	9140	13050	12975.84	17.62	341	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2388	4.77	0.47	12	0.04	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
12	20241128	140142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12930	-120	5	-0.92	65528170	5044	165.43	13080	13080	12900	16960	9140	13050	12991.31	17.62	354	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2388	4.77	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
13	20241128	130142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13000	-50	5	-0.38	40350170	3098	101.61	13080	13080	12990	16960	9140	13050	13024.59	17.62	-369	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2401	4.80	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
14	20241128	120143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	-30	5	-0.23	19743970	1514	49.66	13080	13080	13020	16960	9140	13050	13040.93	17.62	-75	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2404	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
15	20241128	110142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13040	-10	5	-0.08	13268650	1017	33.36	13080	13080	13030	16960	9140	13050	13046.85	17.62	-114	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2408	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.78	12080	20240109	7.95	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12080	7.95	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
16	20241128	100142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	0	3	0.00	6954280	533	17.48	13080	13080	13030	16960	9140	13050	13047.43	17.62	-236	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2410	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
17	20241128	090141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13040	-10	5	-0.08	431120	33	1.08	13080	13080	13040	16960	9140	13050	13064.24	17.62	-13	13170	13110	13020	12960	12870	13140	12990	92	3910	500	9650	10	1	18466948	2408	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.78	12080	20240109	7.95	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12080	7.95	20240109	0.11	N	002810	500	92 억	3254565	N	N	65	N	N
18	20241127	160140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	50	2	0.38	39564910	3049	29.54	13010	13080	12930	16900	9100	13000	12976.36	17.63	-418	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2410	4.81	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.11	N	002810	500	92 억	3255280	N	N	65	N	N
19	20241127	150142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12970	-30	5	-0.23	36279600	2796	27.09	13010	13080	12930	16900	9100	13000	12975.54	17.63	-428	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2395	4.78	0.47	12	0.02	2711.00	27780.00	14950	20240306	-13.24	12080	20240109	7.37	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12080	7.37	20240109	0.11	N	002810	500	92 억	3255280	N	N	15	N	N
20	20241127	140141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	32792050	2527	24.48	13010	13080	12930	16900	9100	13000	12976.67	17.63	-427	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2391	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.38	12080	20240109	7.20	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12080	7.20	20240109	0.11	N	002810	500	92 억	3255280	N	N	15	N	N
21	20241127	130140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12970	-30	5	-0.23	28580120	2202	21.33	13010	13080	12930	16900	9100	13000	12979.16	17.63	-427	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2395	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.24	12080	20240109	7.37	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12080	7.37	20240109	0.11	N	002810	500	92 억	3255280	N	N	15	N	N
22	20241127	120141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12960	-40	5	-0.31	25650990	1976	19.14	13010	13080	12930	16900	9100	13000	12981.27	17.63	-426	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2393	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.31	12080	20240109	7.28	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12080	7.28	20240109	0.11	N	002810	500	92 억	3255280	N	N	15	N	N
23	20241127	110142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	8821600	680	6.59	13010	13080	12930	16900	9100	13000	12972.94	17.63	33	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2391	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.38	12080	20240109	7.20	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12080	7.20	20240109	0.11	N	002810	500	92 억	3255280	N	N	15	N	N
24	20241127	100140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12940	-60	5	-0.46	5493660	423	4.10	13010	13080	12930	16900	9100	13000	12987.38	17.63	-53	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2390	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.44	12080	20240109	7.12	14950	-13.44	20240306	12080	7.12	20240109	14950	-13.44	20240306	12080	7.12	20240109	0.11	N	002810	500	92 억	3255280	N	N	15	N	N
25	20241127	090141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13080	80	2	0.62	547330	42	0.41	13010	13080	13010	16900	9100	13000	13031.67	17.63	-14	13226	13112	12986	12872	12746	13170	12930	92	3900	500	9620	10	1	18466948	2415	4.82	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.11	N	002810	500	92 억	3255280	N	N	15	N	N
26	20241126	160142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13000	120	2	0.93	134134870	10316	103.01	12890	13100	12860	16740	9020	12880	13002.60	17.63	671	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2401	4.80	0.47	12	0.06	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.12	N	002810	500	92 억	3255733	N	N	15	N	N
27	20241126	150140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13030	150	2	1.16	127483930	9805	97.90	12890	13100	12860	16740	9020	12880	13001.93	17.63	472	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2406	4.81	0.47	12	0.05	2711.00	27780.00	14950	20240306	-12.84	12080	20240109	7.86	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12080	7.86	20240109	0.12	N	002810	500	92 억	3255733	N	N	2	N	N
28	20241126	140140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13060	180	2	1.40	118900170	9147	91.33	12890	13100	12860	16740	9020	12880	12998.82	17.63	403	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2412	4.82	0.47	12	0.05	2711.00	27780.00	14950	20240306	-12.64	12080	20240109	8.11	14950	-12.64	20240306	12080	8.11	20240109	14950	-12.64	20240306	12080	8.11	20240109	0.12	N	002810	500	92 억	3255733	N	N	2	N	N
29	20241126	130141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13090	210	2	1.63	101877380	7846	78.34	12890	13090	12860	16740	9020	12880	12984.63	17.63	368	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2417	4.83	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.44	12080	20240109	8.36	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12080	8.36	20240109	0.12	N	002810	500	92 억	3255733	N	N	2	N	N
30	20241126	120141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	190	2	1.48	83874240	6469	64.59	12890	13080	12860	16740	9020	12880	12965.57	17.63	247	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2414	4.82	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.58	12080	20240109	8.20	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12080	8.20	20240109	0.12	N	002810	500	92 억	3255733	N	N	2	N	N
31	20241126	110142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12990	110	2	0.85	64492000	4982	49.75	12890	13030	12860	16740	9020	12880	12945.00	17.63	44	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2399	4.79	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.11	12080	20240109	7.53	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12080	7.53	20240109	0.12	N	002810	500	92 억	3255733	N	N	2	N	N
32	20241126	100142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	20	2	0.16	12580720	976	9.75	12890	12910	12860	16740	9020	12880	12890.08	17.63	30	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2382	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.12	N	002810	500	92 억	3255733	N	N	2	N	N
33	20241126	090141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12880	0	3	0.00	25770	2	0.02	12890	12890	12880	16740	9020	12880	12885.00	17.63	-1	12993	12936	12873	12816	12753	12965	12845	92	3860	500	9530	10	1	18466948	2379	4.75	0.46	12	0.00	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.12	N	002810	500	92 억	3255733	N	N	2	N	N
34	20241125	160139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12880	60	2	0.47	128986670	10014	77.57	12830	12930	12810	16660	8980	12820	12880.63	17.63	-335	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2379	4.75	0.46	12	0.05	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.12	N	002810	500	92 억	3255919	N	N	2	N	N
35	20241125	150140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12840	20	2	0.16	112705470	8745	67.74	12830	12930	12810	16660	8980	12820	12887.99	17.63	-418	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2371	4.74	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.12	N	002810	500	92 억	3255919	N	N	14	N	N
36	20241125	140141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12910	90	2	0.70	89288790	6925	53.64	12830	12930	12810	16660	8980	12820	12893.69	17.63	-358	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2384	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.65	12080	20240109	6.87	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12080	6.87	20240109	0.12	N	002810	500	92 억	3255919	N	N	14	N	N
37	20241125	130140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	80	2	0.62	69137820	5364	41.55	12830	12930	12810	16660	8980	12820	12889.23	17.63	-327	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2382	4.76	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.12	N	002810	500	92 억	3255919	N	N	14	N	N
38	20241125	120140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	80	2	0.62	49210360	3819	29.58	12830	12930	12810	16660	8980	12820	12885.67	17.63	-337	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2382	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.12	N	002810	500	92 억	3255919	N	N	14	N	N
39	20241125	110140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	80	2	0.62	39739230	3085	23.90	12830	12930	12810	16660	8980	12820	12881.44	17.63	-392	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2382	4.76	0.46	12	0.02	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.12	N	002810	500	92 억	3255919	N	N	14	N	N
40	20241125	100139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12850	30	2	0.23	27017890	2097	16.24	12830	12930	12810	16660	8980	12820	12884.07	17.63	-409	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2373	4.74	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.12	N	002810	500	92 억	3255919	N	N	14	N	N
41	20241125	090138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	0	3	0.00	192340	15	0.12	12830	12830	12820	16660	8980	12820	12822.67	17.63	-14	12886	12852	12796	12762	12706	12870	12780	92	3840	500	9480	10	1	18466948	2367	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.12	N	002810	500	92 억	3255919	N	N	14	N	N
42	20241122	160137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	-10	5	-0.08	164719350	12908	223.17	12790	12830	12740	16670	8990	12830	12761.03	17.64	-1864	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2367	4.73	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.12	N	002810	500	92 억	3258208	N	N	14	N	N
43	20241122	150136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	-80	5	-0.62	146981070	11520	199.17	12790	12820	12740	16670	8990	12830	12758.77	17.64	-1723	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2355	4.70	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.12	N	002810	500	92 억	3258208	N	N	0	N	N
44	20241122	140137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	-80	5	-0.62	71937020	5634	97.41	12790	12820	12750	16670	8990	12830	12768.37	17.64	-1516	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2355	4.70	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.12	N	002810	500	92 억	3258208	N	N	0	N	N
45	20241122	130137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	-70	5	-0.55	66717830	5225	90.34	12790	12820	12750	16670	8990	12830	12768.96	17.64	-1259	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2356	4.71	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.12	N	002810	500	92 억	3258208	N	N	0	N	N
46	20241122	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-50	5	-0.39	39464120	3089	53.41	12790	12820	12750	16670	8990	12830	12775.69	17.64	-1123	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2360	4.71	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.12	N	002810	500	92 억	3258208	N	N	0	N	N
47	20241122	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	-70	5	-0.55	34408330	2693	46.56	12790	12820	12750	16670	8990	12830	12776.95	17.64	-961	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2356	4.71	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.12	N	002810	500	92 억	3258208	N	N	0	N	N
48	20241122	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-40	5	-0.31	1459000	114	1.97	12790	12820	12790	16670	8990	12830	12798.25	17.64	-49	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2362	4.72	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.12	N	002810	500	92 억	3258208	N	N	0	N	N
49	20241122	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-40	5	-0.31	12790	1	0.02	12790	12790	12790	16670	8990	12830	12790.00	17.64	0	12916	12872	12786	12742	12656	12895	12765	92	3840	500	9490	10	1	18466948	2362	4.72	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.12	N	002810	500	92 억	3258208	N	N	0	N	N
50	20241121	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12830	30	2	0.23	73675460	5784	162.88	12750	12830	12700	16640	8960	12800	12737.80	17.65	-1508	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2369	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
51	20241121	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	0	3	0.00	68709720	5396	151.96	12750	12800	12700	16640	8960	12800	12733.45	17.65	-1302	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2364	4.72	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
52	20241121	140138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	-40	5	-0.31	64505020	5067	142.69	12750	12800	12700	16640	8960	12800	12730.42	17.65	-1191	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2356	4.71	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
53	20241121	130138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	-50	5	-0.39	57048380	4482	126.22	12750	12800	12700	16640	8960	12800	12728.33	17.65	-974	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2355	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
54	20241121	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	-60	5	-0.47	50718100	3985	112.22	12750	12800	12700	16640	8960	12800	12727.25	17.65	-604	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2353	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
55	20241121	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	-40	5	-0.31	42275750	3322	93.55	12750	12800	12700	16640	8960	12800	12725.99	17.65	-503	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2356	4.71	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
56	20241121	100137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-70	5	-0.55	5482200	430	12.11	12750	12800	12730	16640	8960	12800	12749.30	17.65	-77	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
57	20241121	090137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	-60	5	-0.47	216640	17	0.48	12750	12750	12740	16640	8960	12800	12743.53	17.65	-16	12860	12830	12770	12740	12680	12845	12755	92	3840	500	9470	10	1	18466948	2353	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.12	N	002810	500	92 억	3259813	N	N	21	N	N
58	20241120	160136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	30	2	0.23	45317760	3551	96.31	12780	12800	12710	16600	8940	12770	12761.97	17.66	-1335	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2364	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.12	N	002810	500	92 억	3261124	N	N	21	N	N
59	20241120	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	30	2	0.23	41596010	3260	88.42	12780	12800	12710	16600	8940	12770	12759.51	17.66	-1184	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2364	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.12	N	002810	500	92 억	3261124	N	N	1	N	N
60	20241120	140139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12770	0	3	0.00	39716200	3113	84.43	12780	12800	12710	16600	8940	12770	12758.18	17.66	-1100	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2358	4.71	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.58	12080	20240109	5.71	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.12	N	002810	500	92 억	3261124	N	N	1	N	N
61	20241120	130139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	-10	5	-0.08	38452120	3014	81.75	12780	12800	12710	16600	8940	12770	12757.84	17.66	-1016	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2356	4.71	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.12	N	002810	500	92 억	3261124	N	N	1	N	N
62	20241120	120138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	-20	5	-0.16	29396640	2304	62.49	12780	12800	12710	16600	8940	12770	12758.96	17.66	-1232	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2355	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.12	N	002810	500	92 억	3261124	N	N	1	N	N
63	20241120	110139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-40	5	-0.31	19128720	1500	40.68	12780	12780	12710	16600	8940	12770	12752.48	17.66	-508	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.12	N	002810	500	92 억	3261124	N	N	1	N	N
64	20241120	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-40	5	-0.31	15587770	1222	33.14	12780	12780	12710	16600	8940	12770	12755.95	17.66	-333	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.12	N	002810	500	92 억	3261124	N	N	1	N	N
65	20241120	090138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	-30	5	-0.23	357150	28	0.76	12780	12780	12740	16600	8940	12770	12755.36	17.66	-26	12883	12826	12773	12716	12663	12855	12745	92	3830	500	9440	10	1	18466948	2353	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.12	N	002810	500	92 억	3261124	N	N	1	N	N
66	20241119	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12770	20	2	0.16	47056020	3687	39.85	12750	12830	12720	16570	8930	12750	12762.69	17.67	-1270	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2358	4.71	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.58	12080	20240109	5.71	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.12	N	002810	500	92 억	3262360	N	N	1	N	N
67	20241119	150136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	0	3	0.00	34028050	2666	28.81	12750	12830	12720	16570	8930	12750	12763.71	17.67	-1069	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2355	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.12	N	002810	500	92 억	3262360	N	N	4	N	N
68	20241119	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	30	2	0.24	31640640	2479	26.79	12750	12830	12720	16570	8930	12750	12763.47	17.67	-1030	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2360	4.71	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.12	N	002810	500	92 억	3262360	N	N	4	N	N
69	20241119	130134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	30	2	0.24	29017840	2274	24.58	12750	12830	12720	16570	8930	12750	12760.70	17.67	-1001	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2360	4.71	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.12	N	002810	500	92 억	3262360	N	N	4	N	N
70	20241119	120134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	0	3	0.00	27894230	2186	23.62	12750	12830	12720	16570	8930	12750	12760.40	17.67	-987	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2355	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.12	N	002810	500	92 억	3262360	N	N	4	N	N
71	20241119	110135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	10	2	0.08	20666540	1619	17.50	12750	12830	12720	16570	8930	12750	12765.00	17.67	-641	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2356	4.71	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.65	12080	20240109	5.63	14950	-14.65	20240306	12080	5.63	20240109	14950	-14.65	20240306	12080	5.63	20240109	0.12	N	002810	500	92 억	3262360	N	N	4	N	N
72	20241119	100137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	-10	5	-0.08	13113350	1027	11.10	12750	12830	12720	16570	8930	12750	12768.60	17.67	-511	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2353	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.12	N	002810	500	92 억	3262360	N	N	4	N	N
73	20241119	090136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	-30	5	-0.24	25470	2	0.02	12750	12750	12720	16570	8930	12750	12735.00	17.67	-1	12943	12846	12763	12666	12583	12895	12715	92	3820	500	9430	10	1	18466948	2349	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.12	N	002810	500	92 억	3262360	N	N	4	N	N
74	20241118	160134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	40	2	0.31	118331200	9253	132.79	12710	12860	12680	16520	8900	12710	12788.41	17.69	-420	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2355	4.70	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.12	N	002810	500	92 억	3266118	N	N	4	N	N
75	20241118	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12770	60	2	0.47	115524870	9033	129.64	12710	12860	12680	16520	8900	12710	12789.20	17.69	-273	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2358	4.71	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.58	12080	20240109	5.71	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.12	N	002810	500	92 억	3266118	N	N	3	N	N
76	20241118	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	80	2	0.63	110441050	8635	123.92	12710	12860	12680	16520	8900	12710	12789.93	17.69	-282	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2362	4.72	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.12	N	002810	500	92 억	3266118	N	N	3	N	N
77	20241118	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	100	2	0.79	90375470	7066	101.41	12710	12860	12680	16520	8900	12710	12790.19	17.69	45	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2366	4.73	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.12	N	002810	500	92 억	3266118	N	N	3	N	N
78	20241118	120136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12830	120	2	0.94	81950610	6408	91.96	12710	12860	12680	16520	8900	12710	12788.80	17.69	-133	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2369	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.12	N	002810	500	92 억	3266118	N	N	3	N	N
79	20241118	110135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12830	120	2	0.94	73647740	5761	82.68	12710	12860	12680	16520	8900	12710	12783.85	17.69	-276	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2369	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.12	N	002810	500	92 억	3266118	N	N	3	N	N
80	20241118	100135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	90	2	0.71	49337560	3868	55.51	12710	12840	12680	16520	8900	12710	12755.32	17.69	298	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2364	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.12	N	002810	500	92 억	3266118	N	N	3	N	N
81	20241118	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	0	3	0.00	1220160	96	1.38	12710	12710	12710	16520	8900	12710	12710.00	17.69	-34	12776	12742	12706	12672	12636	12725	12655	92	3810	500	9400	10	1	18466948	2347	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.12	N	002810	500	92 억	3266118	N	N	3	N	N
82	20241115	160136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	-30	5	-0.24	88395270	6968	80.69	12730	12740	12670	16560	8920	12740	12685.39	17.69	-246	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2347	4.69	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.12	N	002810	500	92 억	3266256	N	N	3	N	N
83	20241115	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-10	5	-0.08	83536540	6586	76.26	12730	12730	12670	16560	8920	12740	12683.41	17.69	23	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2351	4.70	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.12	N	002810	500	92 억	3266256	N	N	0	N	N
84	20241115	140137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-10	5	-0.08	81082440	6393	74.03	12730	12730	12670	16560	8920	12740	12682.43	17.69	2	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2351	4.70	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.12	N	002810	500	92 억	3266256	N	N	0	N	N
85	20241115	130136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	-20	5	-0.16	79810600	6293	72.87	12730	12730	12670	16560	8920	12740	12681.85	17.69	11	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.12	N	002810	500	92 억	3266256	N	N	0	N	N
86	20241115	120137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-40	5	-0.31	79708840	6285	72.78	12730	12730	12670	16560	8920	12740	12681.80	17.69	11	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2345	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.12	N	002810	500	92 억	3266256	N	N	0	N	N
87	20241115	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12670	-70	5	-0.55	70184370	5535	64.09	12730	12730	12670	16560	8920	12740	12679.40	17.69	-258	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2340	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.25	12080	20240109	4.88	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.12	N	002810	500	92 억	3266256	N	N	0	N	N
88	20241115	100137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12670	-70	5	-0.55	28857230	2274	26.33	12730	12730	12670	16560	8920	12740	12688.63	17.69	-51	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2340	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.25	12080	20240109	4.88	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.12	N	002810	500	92 억	3266256	N	N	0	N	N
89	20241115	090209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	-20	5	-0.16	2125530	167	1.93	12730	12730	12720	16560	8920	12740	12720.10	17.69	-102	12840	12790	12690	12640	12540	12815	12665	92	3820	500	9420	10	1	18466948	2349	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.12	N	002810	500	92 억	3266256	N	N	0	N	N
90	20241114	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12660	20	2	0.16	97413500	7692	59.39	12640	12720	12590	16430	8850	12640	12664.26	17.70	-2716	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2338	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.32	12080	20240109	4.80	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
91	20241114	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	50	2	0.40	70821790	5594	43.19	12640	12720	12590	16430	8850	12640	12660.31	17.70	-2037	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2343	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
92	20241114	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	40	2	0.32	47673960	3767	29.09	12640	12720	12590	16430	8850	12640	12655.68	17.70	-1277	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2342	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.18	12080	20240109	4.97	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
93	20241114	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12660	20	2	0.16	13611840	1077	8.32	12640	12680	12590	16430	8850	12640	12638.66	17.70	-484	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2338	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.32	12080	20240109	4.80	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
94	20241114	120134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12590	-50	5	-0.40	11183160	885	6.83	12640	12680	12590	16430	8850	12640	12636.34	17.70	-424	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2325	4.64	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.79	12080	20240109	4.22	14950	-15.79	20240306	12080	4.22	20240109	14950	-15.79	20240306	12080	4.22	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
95	20241114	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12640	0	3	0.00	6755900	534	4.12	12640	12680	12610	16430	8850	12640	12651.50	17.70	-248	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12080	20240109	4.64	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12080	4.64	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
96	20241114	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12640	0	3	0.00	63200	5	0.04	12640	12640	12640	16430	8850	12640	12640.00	17.70	0	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12080	20240109	4.64	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12080	4.64	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
97	20241114	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12640	0	3	0.00	0	0	0.00	0	0	0	16430	8850	12640	0.00	17.70	0	12853	12746	12643	12536	12433	12695	12485	92	3790	500	9350	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12080	20240109	4.64	14950	-15.45	20240306	12080	4.64	20240109	14950	-15.45	20240306	12080	4.64	20240109	0.11	N	002810	500	92 억	3269241	N	N	28	N	N
98	20241112	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-110	5	-0.86	117345650	9228	38.69	12810	12810	12680	16650	8970	12810	12716.26	17.74	-4760	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2345	4.68	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.10	N	002810	500	92 억	3276822	N	N	49	N	N
99	20241112	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	-100	5	-0.78	96121990	7556	31.68	12810	12810	12680	16650	8970	12810	12721.28	17.74	-3712	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2347	4.69	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.10	N	002810	500	92 억	3276822	N	N	8	N	N
100	20241112	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	-100	5	-0.78	57099110	4483	18.80	12810	12810	12710	16650	8970	12810	12736.81	17.74	-1476	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2347	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.10	N	002810	500	92 억	3276822	N	N	8	N	N
101	20241112	130134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-80	5	-0.62	48728350	3825	16.04	12810	12810	12710	16650	8970	12810	12739.44	17.74	-1012	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3276822	N	N	8	N	N
102	20241112	120134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	-70	5	-0.55	45390600	3563	14.94	12810	12810	12710	16650	8970	12810	12739.43	17.74	-1012	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2353	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.10	N	002810	500	92 억	3276822	N	N	8	N	N
103	20241112	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	-70	5	-0.55	44511710	3494	14.65	12810	12810	12710	16650	8970	12810	12739.47	17.74	-1012	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2353	4.70	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.10	N	002810	500	92 억	3276822	N	N	8	N	N
104	20241112	100134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-80	5	-0.62	13389410	1051	4.41	12810	12810	12720	16650	8970	12810	12739.69	17.74	-441	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3276822	N	N	8	N	N
105	20241112	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	0	3	0.00	1306620	102	0.43	12810	12810	12810	16650	8970	12810	12810.00	17.74	-5	12943	12876	12763	12696	12583	12820	12640	92	3840	500	9470	10	1	18466948	2366	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.10	N	002810	500	92 억	3276822	N	N	8	N	N
106	20241111	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	40	2	0.31	303331220	23827	102.72	12830	12830	12650	16600	8940	12770	12730.57	17.71	6947	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2366	4.73	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.09	N	002810	500	92 억	3269965	N	N	5	N	N
107	20241111	150136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-40	5	-0.31	294074950	23102	99.60	12830	12830	12650	16600	8940	12770	12729.42	17.71	6971	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2351	4.70	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.09	N	002810	500	92 억	3269965	N	N	18	N	N
108	20241111	140134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-70	5	-0.55	270745730	21265	91.68	12830	12830	12650	16600	8940	12770	12731.99	17.71	6788	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2345	4.68	0.46	12	0.12	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3269965	N	N	18	N	N
109	20241111	130134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-40	5	-0.31	238850910	18755	80.86	12830	12830	12650	16600	8940	12770	12735.32	17.71	6792	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2351	4.70	0.46	12	0.10	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.09	N	002810	500	92 억	3269965	N	N	18	N	N
110	20241111	120134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-70	5	-0.55	209394490	16433	70.85	12830	12830	12660	16600	8940	12770	12742.32	17.71	6121	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2345	4.68	0.46	12	0.09	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3269965	N	N	18	N	N
111	20241111	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-40	5	-0.31	142129310	11134	48.00	12830	12830	12720	16600	8940	12770	12765.34	17.71	3112	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2351	4.70	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.09	N	002810	500	92 억	3269965	N	N	18	N	N
112	20241111	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	20	2	0.16	36059450	2821	12.16	12830	12830	12740	16600	8940	12770	12782.51	17.71	1372	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2362	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.09	N	002810	500	92 억	3269965	N	N	18	N	N
113	20241111	090133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12770	0	3	0.00	140830	11	0.05	12830	12830	12770	16600	8940	12770	12802.73	17.71	1	12910	12840	12770	12700	12630	12875	12735	92	3830	500	9440	10	1	18466948	2358	4.71	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.58	12080	20240109	5.71	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.09	N	002810	500	92 억	3269965	N	N	18	N	N
114	20241108	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12770	60	2	0.47	296687700	23195	250.76	12710	12840	12700	16520	8900	12710	12791.02	17.75	1684	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2358	4.71	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.58	12080	20240109	5.71	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.09	N	002810	500	92 억	3277168	N	N	18	N	N
115	20241108	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	110	2	0.87	278139780	21744	235.07	12710	12840	12700	16520	8900	12710	12791.56	17.75	1862	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2367	4.73	0.46	12	0.12	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.09	N	002810	500	92 억	3277168	N	N	248	N	N
116	20241108	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	40	2	0.31	205523920	16072	173.75	12710	12840	12700	16520	8900	12710	12787.70	17.75	1529	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2355	4.70	0.46	12	0.09	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.09	N	002810	500	92 억	3277168	N	N	248	N	N
117	20241108	130133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	110	2	0.87	159088310	12450	134.59	12710	12830	12700	16520	8900	12710	12778.18	17.75	1249	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2367	4.73	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.09	N	002810	500	92 억	3277168	N	N	248	N	N
118	20241108	120134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12770	60	2	0.47	125301610	9806	106.01	12710	12830	12700	16520	8900	12710	12778.06	17.75	1152	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2358	4.71	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.58	12080	20240109	5.71	14950	-14.58	20240306	12080	5.71	20240109	14950	-14.58	20240306	12080	5.71	20240109	0.09	N	002810	500	92 억	3277168	N	N	248	N	N
119	20241108	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	100	2	0.79	79433940	6219	67.23	12710	12830	12700	16520	8900	12710	12772.78	17.75	-314	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2366	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.09	N	002810	500	92 억	3277168	N	N	248	N	N
120	20241108	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	80	2	0.63	36399200	2859	30.91	12710	12790	12700	16520	8900	12710	12731.44	17.75	-721	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2362	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.09	N	002810	500	92 억	3277168	N	N	248	N	N
121	20241108	090133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	0	3	0.00	12710	1	0.01	12710	12710	12710	16520	8900	12710	12710.00	17.75	0	12770	12740	12710	12680	12650	12740	12680	92	3810	500	9400	10	1	18466948	2347	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3277168	N	N	248	N	N
122	20241107	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	20	2	0.16	117542740	9250	169.32	12710	12740	12680	16490	8890	12690	12707.32	17.77	1846	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2347	4.69	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3281435	N	N	248	N	N
123	20241107	150132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	50	2	0.39	98793900	7775	142.32	12710	12740	12680	16490	8890	12690	12706.61	17.77	1129	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2353	4.70	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억	3281435	N	N	33	N	N
124	20241107	140134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	30	2	0.24	66271700	5218	95.52	12710	12720	12680	16490	8890	12690	12700.59	17.77	26	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억	3281435	N	N	33	N	N
125	20241107	130134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	10	2	0.08	52906820	4166	76.26	12710	12720	12680	16490	8890	12690	12699.67	17.77	-946	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3281435	N	N	33	N	N
126	20241107	120133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	20	2	0.16	21352380	1681	30.77	12710	12720	12680	16490	8890	12690	12702.19	17.77	-980	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3281435	N	N	33	N	N
127	20241107	110133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	20	2	0.16	20144930	1586	29.03	12710	12720	12680	16490	8890	12690	12701.72	17.77	-1058	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3281435	N	N	33	N	N
128	20241107	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	0	3	0.00	19332780	1522	27.86	12710	12720	12690	16490	8890	12690	12702.22	17.77	-1068	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2343	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.09	N	002810	500	92 억	3281435	N	N	33	N	N
129	20241107	090133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	10	2	0.08	16219920	1277	23.38	12710	12710	12700	16490	8890	12690	12701.58	17.77	-1075	12770	12730	12710	12670	12650	12720	12660	92	3800	500	9390	10	1	18466948	2345	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3281435	N	N	33	N	N
130	20241106	160133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	-20	5	-0.16	69467670	5463	97.26	12750	12750	12690	16520	8900	12710	12716.03	17.78	-1459	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2343	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.09	N	002810	500	92 억	3283347	N	N	33	N	N
131	20241106	150136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	0	3	0.00	52029840	4090	72.81	12750	12750	12710	16520	8900	12710	12721.23	17.78	-214	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2347	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3283347	N	N	6	N	N
132	20241106	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	0	3	0.00	48191420	3788	67.44	12750	12750	12710	16520	8900	12710	12722.13	17.78	-212	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2347	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3283347	N	N	6	N	N
133	20241106	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	10	2	0.08	24601660	1932	34.40	12750	12750	12710	16520	8900	12710	12733.78	17.78	-212	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2349	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억	3283347	N	N	6	N	N
134	20241106	120133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	10	2	0.08	20188010	1585	28.22	12750	12750	12710	16520	8900	12710	12736.91	17.78	-212	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2349	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억	3283347	N	N	6	N	N
135	20241106	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	10	2	0.08	17290000	1357	24.16	12750	12750	12710	16520	8900	12710	12741.34	17.78	-212	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2349	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억	3283347	N	N	6	N	N
136	20241106	100135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	20	2	0.16	16450500	1291	22.98	12750	12750	12710	16520	8900	12710	12742.45	17.78	-213	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2351	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.09	N	002810	500	92 억	3283347	N	N	6	N	N
137	20241106	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	40	2	0.31	535500	42	0.75	12750	12750	12750	16520	8900	12710	12750.00	17.78	-5	12790	12750	12710	12670	12630	12730	12650	92	3810	500	9400	10	1	18466948	2355	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.09	N	002810	500	92 억	3283347	N	N	6	N	N
138	20241105	160132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	20	2	0.16	71406630	5617	69.39	12720	12750	12670	16490	8890	12690	12712.59	17.78	1702	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2347	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3283019	N	N	6	N	N
139	20241105	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	30	2	0.24	43468450	3418	42.22	12720	12750	12670	16490	8890	12690	12717.51	17.78	2594	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억	3283019	N	N	23	N	N
140	20241105	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	30	2	0.24	35891740	2822	34.86	12720	12750	12670	16490	8890	12690	12718.55	17.78	2071	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2349	4.69	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.09	N	002810	500	92 억	3283019	N	N	23	N	N
141	20241105	130132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	20	2	0.16	29509790	2320	28.66	12720	12750	12670	16490	8890	12690	12719.74	17.78	1581	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3283019	N	N	23	N	N
142	20241105	120132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	20	2	0.16	22414650	1762	21.77	12720	12750	12670	16490	8890	12690	12721.14	17.78	1193	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2347	4.69	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.09	N	002810	500	92 억	3283019	N	N	23	N	N
143	20241105	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	50	2	0.39	14504440	1140	14.08	12720	12750	12670	16490	8890	12690	12723.19	17.78	769	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2353	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.09	N	002810	500	92 억	3283019	N	N	23	N	N
144	20241105	100132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	40	2	0.32	6321080	497	6.14	12720	12740	12670	16490	8890	12690	12718.47	17.78	327	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2351	4.70	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.09	N	002810	500	92 억	3283019	N	N	23	N	N
145	20241105	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12670	-20	5	-0.16	63460	5	0.06	12720	12720	12670	16490	8890	12690	12692.00	17.78	0	12790	12740	12680	12630	12570	12765	12655	92	3800	500	9390	10	1	18466948	2340	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.25	12080	20240109	4.88	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.09	N	002810	500	92 억	3283019	N	N	23	N	N
146	20241104	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	0	3	0.00	102549660	8092	114.91	12660	12730	12620	16490	8890	12690	12672.97	17.81	-722	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2343	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.09	N	002810	500	92 억	3288146	N	N	20	N	N
147	20241104	150133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	10	2	0.08	97397610	7686	109.15	12660	12730	12620	16490	8890	12690	12672.08	17.81	-858	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2345	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3288146	N	N	232	N	N
148	20241104	140132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	0	3	0.00	62359980	4925	69.94	12660	12710	12620	16490	8890	12690	12661.92	17.81	-574	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2343	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.09	N	002810	500	92 억	3288146	N	N	232	N	N
149	20241104	130124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	10	2	0.08	60964180	4815	68.38	12660	12710	12620	16490	8890	12690	12661.30	17.81	-580	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2345	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3288146	N	N	232	N	N
150	20241104	120131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-10	5	-0.08	54454910	4302	61.09	12660	12690	12620	16490	8890	12690	12658.05	17.81	-572	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2342	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.18	12080	20240109	4.97	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.09	N	002810	500	92 억	3288146	N	N	232	N	N
151	20241104	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12670	-20	5	-0.16	35334450	2794	39.68	12660	12680	12620	16490	8890	12690	12646.55	17.81	-429	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2340	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.25	12080	20240109	4.88	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.09	N	002810	500	92 억	3288146	N	N	232	N	N
152	20241104	100131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12660	-30	5	-0.24	28656340	2267	32.19	12660	12670	12620	16490	8890	12690	12640.64	17.81	-340	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2338	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.32	12080	20240109	4.80	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.09	N	002810	500	92 억	3288146	N	N	232	N	N
153	20241104	090131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12650	-40	5	-0.32	253140	20	0.28	12660	12660	12650	16490	8890	12690	12657.00	17.81	-6	12830	12760	12710	12640	12590	12735	12615	92	3800	500	9390	10	1	18466948	2336	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.09	N	002810	500	92 억	3288146	N	N	232	N	N
154	20241101	160128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	-50	5	-0.39	89383950	7042	61.98	12780	12780	12660	16560	8920	12740	12692.98	17.83	-1345	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2343	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.09	N	002810	500	92 억	3291947	N	N	232	N	N
155	20241101	150131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-60	5	-0.47	79274100	6245	54.97	12780	12780	12660	16560	8920	12740	12694.01	17.83	-1249	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2342	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.18	12080	20240109	4.97	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.09	N	002810	500	92 억	3291947	N	N	48	N	N
156	20241101	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12660	-80	5	-0.63	75612400	5956	52.42	12780	12780	12660	16560	8920	12740	12695.16	17.83	-1121	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2338	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.32	12080	20240109	4.80	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.09	N	002810	500	92 억	3291947	N	N	48	N	N
157	20241101	130134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	-50	5	-0.39	44086360	3470	30.54	12780	12780	12680	16560	8920	12740	12705.00	17.83	-894	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2343	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.09	N	002810	500	92 억	3291947	N	N	48	N	N
158	20241101	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-40	5	-0.31	36149840	2845	25.04	12780	12780	12680	16560	8920	12740	12706.45	17.83	-810	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3291947	N	N	48	N	N
159	20241101	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-60	5	-0.47	34664300	2728	24.01	12780	12780	12680	16560	8920	12740	12706.85	17.83	-812	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2342	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.18	12080	20240109	4.97	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.09	N	002810	500	92 억	3291947	N	N	48	N	N
160	20241101	100135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-60	5	-0.47	30957520	2436	21.44	12780	12780	12680	16560	8920	12740	12708.34	17.83	-809	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2342	4.68	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.18	12080	20240109	4.97	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.09	N	002810	500	92 억	3291947	N	N	48	N	N
161	20241101	090135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-40	5	-0.31	331960	26	0.23	12780	12780	12700	16560	8920	12740	12767.69	17.83	-7	12833	12786	12733	12686	12633	12760	12660	92	3820	500	9420	10	1	18466948	2345	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.09	N	002810	500	92 억	3291947	N	N	48	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History