KissMeData/011810/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160311	57	100.00	KOSPI		유통업	N	N	N	N	N	4760	-100	5	-2.06	748464980	157257	33.93	4865	4880	4700	6310	3405	4860	4759.50	0.87	-9975	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1476	-2.81	1.68	12	0.51	-1696.00	2827.00	20450	20231201	-76.72	4350	20241115	9.43	12700	-62.52	20240102	4350	9.43	20241115	20450	-76.72	20231201	4350	9.43	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
3	20241129	150313	57	100.00	KOSPI		유통업	N	N	N	N	N	4770	-90	5	-1.85	704280070	147987	31.93	4865	4880	4700	6310	3405	4860	4759.06	0.87	-5867	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1480	-2.81	1.69	12	0.48	-1696.00	2827.00	20450	20231201	-76.67	4350	20241115	9.66	12700	-62.44	20240102	4350	9.66	20241115	20450	-76.67	20231201	4350	9.66	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
4	20241129	140312	57	100.00	KOSPI		유통업	N	N	N	N	N	4775	-85	5	-1.75	663259930	139390	30.07	4865	4880	4700	6310	3405	4860	4758.30	0.87	-2470	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1481	-2.82	1.69	12	0.45	-1696.00	2827.00	20450	20231201	-76.65	4350	20241115	9.77	12700	-62.40	20240102	4350	9.77	20241115	20450	-76.65	20231201	4350	9.77	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
5	20241129	130314	57	100.00	KOSPI		유통업	N	N	N	N	N	4765	-95	5	-1.95	509579565	107346	23.16	4865	4880	4700	6310	3405	4860	4747.06	0.87	-13620	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1478	-2.81	1.69	12	0.35	-1696.00	2827.00	20450	20231201	-76.70	4350	20241115	9.54	12700	-62.48	20240102	4350	9.54	20241115	20450	-76.70	20231201	4350	9.54	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
6	20241129	120315	57	100.00	KOSPI		유통업	N	N	N	N	N	4755	-105	5	-2.16	465734240	98139	21.17	4865	4880	4700	6310	3405	4860	4745.65	0.87	-14083	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1475	-2.80	1.68	12	0.32	-1696.00	2827.00	20450	20231201	-76.75	4350	20241115	9.31	12700	-62.56	20240102	4350	9.31	20241115	20450	-76.75	20231201	4350	9.31	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
7	20241129	110314	57	100.00	KOSPI		유통업	N	N	N	N	N	4735	-125	5	-2.57	426383040	89830	19.38	4865	4880	4700	6310	3405	4860	4746.54	0.87	-16052	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1469	-2.79	1.67	12	0.29	-1696.00	2827.00	20450	20231201	-76.85	4350	20241115	8.85	12700	-62.72	20240102	4350	8.85	20241115	20450	-76.85	20231201	4350	8.85	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
8	20241129	100314	57	100.00	KOSPI		유통업	N	N	N	N	N	4750	-110	5	-2.26	352553975	74207	16.01	4865	4880	4700	6310	3405	4860	4750.94	0.87	-15354	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1473	-2.80	1.68	12	0.24	-1696.00	2827.00	20450	20231201	-76.77	4350	20241115	9.20	12700	-62.60	20240102	4350	9.20	20241115	20450	-76.77	20231201	4350	9.20	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
9	20241129	090314	57	100.00	KOSPI		유통업	N	N	N	N	N	4875	15	2	0.31	21795090	4501	0.97	4865	4880	4790	6310	3405	4860	4842.24	0.87	-1771	5553	5206	5033	4686	4513	5120	4600	775	1450	2500	3010	5	1	31017927	1512	-2.87	1.72	12	0.01	-1696.00	2827.00	20450	20231201	-76.16	4350	20241115	12.07	12700	-61.61	20240102	4350	12.07	20241115	20450	-76.16	20231201	4350	12.07	20241115	0.00	N	011810	2500	775 억	268355	N	N	1	N	N
10	20241128	160310	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-50	5	-1.02	2331482025	460601	459.51	4895	5380	4860	6380	3440	4910	5061.97	1.11	-86729	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1507	-2.87	1.72	12	1.48	-1696.00	2827.00	20450	20231201	-76.23	4350	20241115	11.72	12700	-61.73	20240102	4350	11.72	20241115	20450	-76.23	20231201	4350	11.72	20241115	0.00	N	011810	2500	775 억	344898	N	N	1	N	N
11	20241128	150317	57	100.00	KOSPI		유통업	N	N	N	N	N	4870	-40	5	-0.81	2251063030	444064	443.01	4895	5380	4860	6380	3440	4910	5069.23	1.11	-77292	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1511	-2.87	1.72	12	1.43	-1696.00	2827.00	20450	20231201	-76.19	4350	20241115	11.95	12700	-61.65	20240102	4350	11.95	20241115	20450	-76.19	20231201	4350	11.95	20241115	0.00	N	011810	2500	775 억	344898	N	N	0	N	N
12	20241128	140317	57	100.00	KOSPI		유통업	N	N	N	N	N	4900	-10	5	-0.20	1929056810	378234	377.34	4895	5380	4860	6380	3440	4910	5100.17	1.11	-81602	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1520	-2.89	1.73	12	1.22	-1696.00	2827.00	20450	20231201	-76.04	4350	20241115	12.64	12700	-61.42	20240102	4350	12.64	20241115	20450	-76.04	20231201	4350	12.64	20241115	0.00	N	011810	2500	775 억	344898	N	N	0	N	N
13	20241128	130314	57	100.00	KOSPI		유통업	N	N	N	N	N	4890	-20	5	-0.41	207190110	42222	42.12	4895	5000	4860	6380	3440	4910	4907.16	1.11	-1599	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1517	-2.88	1.73	12	0.14	-1696.00	2827.00	20450	20231201	-76.09	4350	20241115	12.41	12700	-61.50	20240102	4350	12.41	20241115	20450	-76.09	20231201	4350	12.41	20241115	0.00	N	011810	2500	775 억	344898	N	N	0	N	N
14	20241128	120315	57	100.00	KOSPI		유통업	N	N	N	N	N	4910	0	3	0.00	188010605	38303	38.21	4895	5000	4860	6380	3440	4910	4908.51	1.11	336	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1523	-2.90	1.74	12	0.12	-1696.00	2827.00	20450	20231201	-75.99	4350	20241115	12.87	12700	-61.34	20240102	4350	12.87	20241115	20450	-75.99	20231201	4350	12.87	20241115	0.00	N	011810	2500	775 억	344898	N	N	0	N	N
15	20241128	110319	57	100.00	KOSPI		유통업	N	N	N	N	N	4890	-20	5	-0.41	134974890	27430	27.37	4895	5000	4860	6380	3440	4910	4920.70	1.11	-1910	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1517	-2.88	1.73	12	0.09	-1696.00	2827.00	20450	20231201	-76.09	4350	20241115	12.41	12700	-61.50	20240102	4350	12.41	20241115	20450	-76.09	20231201	4350	12.41	20241115	0.00	N	011810	2500	775 억	344898	N	N	0	N	N
16	20241128	100315	57	100.00	KOSPI		유통업	N	N	N	N	N	4915	5	2	0.10	80240255	16280	16.24	4895	5000	4860	6380	3440	4910	4928.76	1.11	-416	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1525	-2.90	1.74	12	0.05	-1696.00	2827.00	20450	20231201	-75.97	4350	20241115	12.99	12700	-61.30	20240102	4350	12.99	20241115	20450	-75.97	20231201	4350	12.99	20241115	0.00	N	011810	2500	775 억	344898	N	N	0	N	N
17	20241128	090314	57	100.00	KOSPI		유통업	N	N	N	N	N	4895	-15	5	-0.31	3682460	751	0.75	4895	4990	4895	6380	3440	4910	4903.41	1.11	-289	5156	5032	4956	4832	4756	4995	4795	775	1470	2500	3040	5	1	31017927	1518	-2.89	1.73	12	0.00	-1696.00	2827.00	20450	20231201	-76.06	4350	20241115	12.53	12700	-61.46	20240102	4350	12.53	20241115	20450	-76.06	20231201	4350	12.53	20241115	0.00	N	011810	2500	775 억	344898	N	N	0	N	N
18	20241127	160308	57	100.00	KOSPI		유통업	N	N	N	N	N	4910	-170	5	-3.35	491887590	99607	128.53	5080	5080	4880	6600	3560	5080	4938.31	1.13	-5356	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	5	1	31017927	1523	-2.90	1.74	12	0.32	-1696.00	2827.00	20450	20231201	-75.99	4350	20241115	12.87	12700	-61.34	20240102	4350	12.87	20241115	20450	-75.99	20231201	4350	12.87	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
19	20241127	150312	57	100.00	KOSPI		유통업	N	N	N	N	N	4900	-180	5	-3.54	475539890	96276	124.23	5080	5080	4880	6600	3560	5080	4939.34	1.13	-4610	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	5	1	31017927	1520	-2.89	1.73	12	0.31	-1696.00	2827.00	20450	20231201	-76.04	4350	20241115	12.64	12700	-61.42	20240102	4350	12.64	20241115	20450	-76.04	20231201	4350	12.64	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
20	20241127	140312	57	100.00	KOSPI		유통업	N	N	N	N	N	4935	-145	5	-2.85	441797560	89402	115.36	5080	5080	4880	6600	3560	5080	4941.70	1.13	-4244	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	5	1	31017927	1531	-2.91	1.75	12	0.29	-1696.00	2827.00	20450	20231201	-75.87	4350	20241115	13.45	12700	-61.14	20240102	4350	13.45	20241115	20450	-75.87	20231201	4350	13.45	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
21	20241127	130309	57	100.00	KOSPI		유통업	N	N	N	N	N	4930	-150	5	-2.95	406567705	82231	106.11	5080	5080	4880	6600	3560	5080	4944.21	1.13	-1321	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	5	1	31017927	1529	-2.91	1.74	12	0.27	-1696.00	2827.00	20450	20231201	-75.89	4350	20241115	13.33	12700	-61.18	20240102	4350	13.33	20241115	20450	-75.89	20231201	4350	13.33	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
22	20241127	120313	57	100.00	KOSPI		유통업	N	N	N	N	N	4940	-140	5	-2.76	247905090	49905	64.40	5080	5080	4910	6600	3560	5080	4967.54	1.13	-4663	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	5	1	31017927	1532	-2.91	1.75	12	0.16	-1696.00	2827.00	20450	20231201	-75.84	4350	20241115	13.56	12700	-61.10	20240102	4350	13.56	20241115	20450	-75.84	20231201	4350	13.56	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
23	20241127	110313	57	100.00	KOSPI		유통업	N	N	N	N	N	4960	-120	5	-2.36	174933770	35125	45.32	5080	5080	4940	6600	3560	5080	4980.32	1.13	-3343	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	5	1	31017927	1538	-2.92	1.75	12	0.11	-1696.00	2827.00	20450	20231201	-75.75	4350	20241115	14.02	12700	-60.94	20240102	4350	14.02	20241115	20450	-75.75	20231201	4350	14.02	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
24	20241127	100311	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	-60	5	-1.18	113073305	22678	29.26	5080	5080	4940	6600	3560	5080	4986.04	1.13	-265	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	10	1	31017927	1557	-2.96	1.78	12	0.07	-1696.00	2827.00	20450	20231201	-75.45	4350	20241115	15.40	12700	-60.47	20240102	4350	15.40	20241115	20450	-75.45	20231201	4350	15.40	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
25	20241127	090311	57	100.00	KOSPI		유통업	N	N	N	N	N	5080	0	3	0.00	858520	169	0.22	5080	5080	5080	6600	3560	5080	5080.00	1.13	-54	5340	5210	5120	4990	4900	5165	4945	775	1520	2500	3140	10	1	31017927	1576	-3.00	1.80	12	0.00	-1696.00	2827.00	20450	20231201	-75.16	4350	20241115	16.78	12700	-60.00	20240102	4350	16.78	20241115	20450	-75.16	20231201	4350	16.78	20241115	0.00	N	011810	2500	775 억	350515	N	N	0	N	N
26	20241126	160311	57	100.00	KOSPI		유통업	N	N	N	N	N	5080	-110	5	-2.12	389921040	76726	89.04	5200	5250	5030	6740	3640	5190	5082.00	1.12	3909	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1576	-3.00	1.80	12	0.25	-1696.00	2827.00	20450	20231201	-75.16	4350	20241115	16.78	12700	-60.00	20240102	4350	16.78	20241115	20450	-75.16	20231201	4350	16.78	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
27	20241126	150310	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-120	5	-2.31	372195940	73217	84.96	5200	5250	5030	6740	3640	5190	5083.46	1.12	4154	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1573	-2.99	1.79	12	0.24	-1696.00	2827.00	20450	20231201	-75.21	4350	20241115	16.55	12700	-60.08	20240102	4350	16.55	20241115	20450	-75.21	20231201	4350	16.55	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
28	20241126	140309	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-120	5	-2.31	302676710	59497	69.04	5200	5250	5030	6740	3640	5190	5087.26	1.12	1847	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1573	-2.99	1.79	12	0.19	-1696.00	2827.00	20450	20231201	-75.21	4350	20241115	16.55	12700	-60.08	20240102	4350	16.55	20241115	20450	-75.21	20231201	4350	16.55	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
29	20241126	130309	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	-100	5	-1.93	262079130	51477	59.74	5200	5250	5030	6740	3640	5190	5091.19	1.12	4759	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1579	-3.00	1.80	12	0.17	-1696.00	2827.00	20450	20231201	-75.11	4350	20241115	17.01	12700	-59.92	20240102	4350	17.01	20241115	20450	-75.11	20231201	4350	17.01	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
30	20241126	120311	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	-90	5	-1.73	211521350	41473	48.13	5200	5250	5050	6740	3640	5190	5100.22	1.12	4987	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1582	-3.01	1.80	12	0.13	-1696.00	2827.00	20450	20231201	-75.06	4350	20241115	17.24	12700	-59.84	20240102	4350	17.24	20241115	20450	-75.06	20231201	4350	17.24	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
31	20241126	110315	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	-100	5	-1.93	187158240	36685	42.57	5200	5250	5050	6740	3640	5190	5101.76	1.12	6068	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1579	-3.00	1.80	12	0.12	-1696.00	2827.00	20450	20231201	-75.11	4350	20241115	17.01	12700	-59.92	20240102	4350	17.01	20241115	20450	-75.11	20231201	4350	17.01	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
32	20241126	100313	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	-80	5	-1.54	110156870	21556	25.01	5200	5250	5050	6740	3640	5190	5110.26	1.12	2975	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1585	-3.01	1.81	12	0.07	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
33	20241126	090310	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	-20	5	-0.39	16006350	3103	3.60	5200	5200	5120	6740	3640	5190	5158.35	1.12	159	5330	5260	5180	5110	5030	5295	5145	775	1550	2500	3210	10	1	31017927	1604	-3.05	1.83	12	0.01	-1696.00	2827.00	20450	20231201	-74.72	4350	20241115	18.85	12700	-59.29	20240102	4350	18.85	20241115	20450	-74.72	20231201	4350	18.85	20241115	0.00	N	011810	2500	775 억	346890	N	N	0	N	N
34	20241125	160305	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	90	2	1.76	445276380	85747	122.67	5100	5250	5100	6630	3570	5100	5192.91	1.04	24279	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1610	-3.06	1.84	12	0.28	-1696.00	2827.00	20450	20231201	-74.62	4350	20241115	19.31	12700	-59.13	20240102	4350	19.31	20241115	20450	-74.62	20231201	4350	19.31	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
35	20241125	150310	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	120	2	2.35	415732830	80073	114.56	5100	5250	5100	6630	3570	5100	5191.92	1.04	21831	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1619	-3.08	1.85	12	0.26	-1696.00	2827.00	20450	20231201	-74.47	4350	20241115	20.00	12700	-58.90	20240102	4350	20.00	20241115	20450	-74.47	20231201	4350	20.00	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
36	20241125	140309	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	90	2	1.76	365118450	70323	100.61	5100	5250	5100	6630	3570	5100	5192.02	1.04	20530	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1610	-3.06	1.84	12	0.23	-1696.00	2827.00	20450	20231201	-74.62	4350	20241115	19.31	12700	-59.13	20240102	4350	19.31	20241115	20450	-74.62	20231201	4350	19.31	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
37	20241125	130308	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	120	2	2.35	329971560	63561	90.93	5100	5250	5100	6630	3570	5100	5191.42	1.04	18915	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1619	-3.08	1.85	12	0.20	-1696.00	2827.00	20450	20231201	-74.47	4350	20241115	20.00	12700	-58.90	20240102	4350	20.00	20241115	20450	-74.47	20231201	4350	20.00	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
38	20241125	120309	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	130	2	2.55	308520370	59455	85.06	5100	5250	5100	6630	3570	5100	5189.14	1.04	18203	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1622	-3.08	1.85	12	0.19	-1696.00	2827.00	20450	20231201	-74.43	4350	20241115	20.23	12700	-58.82	20240102	4350	20.23	20241115	20450	-74.43	20231201	4350	20.23	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
39	20241125	110308	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	130	2	2.55	212231920	40997	58.65	5100	5240	5100	6630	3570	5100	5176.77	1.04	10054	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1622	-3.08	1.85	12	0.13	-1696.00	2827.00	20450	20231201	-74.43	4350	20241115	20.23	12700	-58.82	20240102	4350	20.23	20241115	20450	-74.43	20231201	4350	20.23	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
40	20241125	100305	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	70	2	1.37	121969930	23674	33.87	5100	5180	5100	6630	3570	5100	5152.06	1.04	7063	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1604	-3.05	1.83	12	0.08	-1696.00	2827.00	20450	20231201	-74.72	4350	20241115	18.85	12700	-59.29	20240102	4350	18.85	20241115	20450	-74.72	20231201	4350	18.85	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
41	20241125	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	70	2	1.37	983330	192	0.27	5100	5170	5100	6630	3570	5100	5121.51	1.04	-19	5340	5220	5120	5000	4900	5280	5060	775	1530	2500	3160	10	1	31017927	1604	-3.05	1.83	12	0.00	-1696.00	2827.00	20450	20231201	-74.72	4350	20241115	18.85	12700	-59.29	20240102	4350	18.85	20241115	20450	-74.72	20231201	4350	18.85	20241115	0.00	N	011810	2500	775 억	322728	N	N	0	N	N
42	20241122	160256	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	-10	5	-0.20	358064810	69702	52.22	5020	5240	5020	6640	3580	5110	5137.08	0.99	16581	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1582	-3.01	1.80	12	0.22	-1696.00	2827.00	20450	20231201	-75.06	4350	20241115	17.24	12700	-59.84	20240102	4350	17.24	20241115	20450	-75.06	20231201	4350	17.24	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
43	20241122	150253	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	0	3	0.00	309300770	60180	45.08	5020	5240	5020	6640	3580	5110	5139.59	0.99	18021	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1585	-3.01	1.81	12	0.19	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
44	20241122	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	0	3	0.00	289960970	56400	42.25	5020	5240	5020	6640	3580	5110	5141.15	0.99	16847	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1585	-3.01	1.81	12	0.18	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
45	20241122	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	20	2	0.39	254336850	49432	37.03	5020	5240	5020	6640	3580	5110	5145.19	0.99	14681	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1591	-3.02	1.81	12	0.16	-1696.00	2827.00	20450	20231201	-74.91	4350	20241115	17.93	12700	-59.61	20240102	4350	17.93	20241115	20450	-74.91	20231201	4350	17.93	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
46	20241122	120257	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	0	3	0.00	222169130	43150	32.33	5020	5240	5020	6640	3580	5110	5148.76	0.99	13255	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1585	-3.01	1.81	12	0.14	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
47	20241122	110255	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	0	3	0.00	182048680	35301	26.45	5020	5240	5020	6640	3580	5110	5157.04	0.99	14194	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1585	-3.01	1.81	12	0.11	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
48	20241122	100300	57	100.00	KOSPI		유통업	N	N	N	N	N	5120	10	2	0.20	150139860	29076	21.78	5020	5240	5020	6640	3580	5110	5163.70	0.99	13921	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1588	-3.02	1.81	12	0.09	-1696.00	2827.00	20450	20231201	-74.96	4350	20241115	17.70	12700	-59.69	20240102	4350	17.70	20241115	20450	-74.96	20231201	4350	17.70	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
49	20241122	090257	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	-10	5	-0.20	8991590	1789	1.34	5020	5150	5020	6640	3580	5110	5026.04	0.99	453	5383	5246	5153	5016	4923	5200	4970	775	1530	2500	3160	10	1	31017927	1582	-3.01	1.80	12	0.01	-1696.00	2827.00	20450	20231201	-75.06	4350	20241115	17.24	12700	-59.84	20240102	4350	17.24	20241115	20450	-75.06	20231201	4350	17.24	20241115	0.00	N	011810	2500	775 억	305829	N	N	0	N	N
50	20241121	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	-20	5	-0.39	687251160	133328	145.52	5130	5290	5060	6660	3600	5130	5154.59	0.93	17782	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1585	-3.01	1.81	12	0.43	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
51	20241121	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	0	3	0.00	662118940	128418	140.17	5130	5290	5060	6660	3600	5130	5155.97	0.93	18119	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1591	-3.02	1.81	12	0.41	-1696.00	2827.00	20450	20231201	-74.91	4350	20241115	17.93	12700	-59.61	20240102	4350	17.93	20241115	20450	-74.91	20231201	4350	17.93	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
52	20241121	140259	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	80	2	1.56	590727660	114570	125.05	5130	5290	5060	6660	3600	5130	5156.04	0.93	14480	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1616	-3.07	1.84	12	0.37	-1696.00	2827.00	20450	20231201	-74.52	4350	20241115	19.77	12700	-58.98	20240102	4350	19.77	20241115	20450	-74.52	20231201	4350	19.77	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
53	20241121	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	5250	120	2	2.34	494486940	96236	105.04	5130	5280	5060	6660	3600	5130	5138.27	0.93	15908	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1628	-3.10	1.86	12	0.31	-1696.00	2827.00	20450	20231201	-74.33	4350	20241115	20.69	12700	-58.66	20240102	4350	20.69	20241115	20450	-74.33	20231201	4350	20.69	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
54	20241121	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	-20	5	-0.39	318904990	62504	68.22	5130	5160	5060	6660	3600	5130	5102.15	0.93	6250	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1585	-3.01	1.81	12	0.20	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
55	20241121	110258	57	100.00	KOSPI		유통업	N	N	N	N	N	5120	-10	5	-0.19	288433700	56530	61.70	5130	5160	5060	6660	3600	5130	5102.31	0.93	6628	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1588	-3.02	1.81	12	0.18	-1696.00	2827.00	20450	20231201	-74.96	4350	20241115	17.70	12700	-59.69	20240102	4350	17.70	20241115	20450	-74.96	20231201	4350	17.70	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
56	20241121	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	-30	5	-0.58	220344070	43197	47.15	5130	5160	5060	6660	3600	5130	5100.91	0.93	3611	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1582	-3.01	1.80	12	0.14	-1696.00	2827.00	20450	20231201	-75.06	4350	20241115	17.24	12700	-59.84	20240102	4350	17.24	20241115	20450	-75.06	20231201	4350	17.24	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
57	20241121	090258	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	20	2	0.39	15143730	2962	3.23	5130	5150	5080	6660	3600	5130	5112.67	0.93	1355	5296	5212	5116	5032	4936	5255	5075	775	1530	2500	3180	10	1	31017927	1597	-3.04	1.82	12	0.01	-1696.00	2827.00	20450	20231201	-74.82	4350	20241115	18.39	12700	-59.45	20240102	4350	18.39	20241115	20450	-74.82	20231201	4350	18.39	20241115	0.00	N	011810	2500	775 억	288430	N	N	1	N	N
58	20241120	160256	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	-10	5	-0.19	465326170	91178	62.53	5100	5200	5020	6680	3600	5140	5103.45	0.93	76	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1591	-3.02	1.81	12	0.29	-1696.00	2827.00	20450	20231201	-74.91	4350	20241115	17.93	12700	-59.61	20240102	4350	17.93	20241115	20450	-74.91	20231201	4350	17.93	20241115	0.00	N	011810	2500	775 억	287593	N	N	1	N	N
59	20241120	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	5160	20	2	0.39	450496220	88296	60.55	5100	5200	5020	6680	3600	5140	5102.11	0.93	-142	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1601	-3.04	1.83	12	0.28	-1696.00	2827.00	20450	20231201	-74.77	4350	20241115	18.62	12700	-59.37	20240102	4350	18.62	20241115	20450	-74.77	20231201	4350	18.62	20241115	0.00	N	011810	2500	775 억	287593	N	N	0	N	N
60	20241120	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	-10	5	-0.19	367721910	72213	49.52	5100	5200	5020	6680	3600	5140	5092.18	0.93	-5437	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1591	-3.02	1.81	12	0.23	-1696.00	2827.00	20450	20231201	-74.91	4350	20241115	17.93	12700	-59.61	20240102	4350	17.93	20241115	20450	-74.91	20231201	4350	17.93	20241115	0.00	N	011810	2500	775 억	287593	N	N	0	N	N
61	20241120	130301	57	100.00	KOSPI		유통업	N	N	N	N	N	5160	20	2	0.39	354277690	69594	47.73	5100	5200	5020	6680	3600	5140	5090.64	0.93	-4800	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1601	-3.04	1.83	12	0.22	-1696.00	2827.00	20450	20231201	-74.77	4350	20241115	18.62	12700	-59.37	20240102	4350	18.62	20241115	20450	-74.77	20231201	4350	18.62	20241115	0.00	N	011810	2500	775 억	287593	N	N	0	N	N
62	20241120	120303	57	100.00	KOSPI		유통업	N	N	N	N	N	5180	40	2	0.78	315605190	62109	42.60	5100	5200	5020	6680	3600	5140	5081.47	0.93	-9259	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1607	-3.05	1.83	12	0.20	-1696.00	2827.00	20450	20231201	-74.67	4350	20241115	19.08	12700	-59.21	20240102	4350	19.08	20241115	20450	-74.67	20231201	4350	19.08	20241115	0.00	N	011810	2500	775 억	287593	N	N	0	N	N
63	20241120	110301	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-70	5	-1.36	249034740	49118	33.69	5100	5180	5020	6680	3600	5140	5070.13	0.93	-9916	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1573	-2.99	1.79	12	0.16	-1696.00	2827.00	20450	20231201	-75.21	4350	20241115	16.55	12700	-60.08	20240102	4350	16.55	20241115	20450	-75.21	20231201	4350	16.55	20241115	0.00	N	011810	2500	775 억	287593	N	N	0	N	N
64	20241120	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-70	5	-1.36	158712330	31314	21.48	5100	5180	5020	6680	3600	5140	5068.41	0.93	-9497	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1573	-2.99	1.79	12	0.10	-1696.00	2827.00	20450	20231201	-75.21	4350	20241115	16.55	12700	-60.08	20240102	4350	16.55	20241115	20450	-75.21	20231201	4350	16.55	20241115	0.00	N	011810	2500	775 억	287593	N	N	0	N	N
65	20241120	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	-30	5	-0.58	14056270	2761	1.89	5100	5140	5060	6680	3600	5140	5091.01	0.93	1042	5273	5206	5093	5026	4913	5240	5060	775	1540	2500	3180	10	1	31017927	1585	-3.01	1.81	12	0.01	-1696.00	2827.00	20450	20231201	-75.01	4350	20241115	17.47	12700	-59.76	20240102	4350	17.47	20241115	20450	-75.01	20231201	4350	17.47	20241115	0.00	N	011810	2500	775 억	287593	N	N	0	N	N
66	20241119	160249	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	160	2	3.21	734404360	145177	57.31	4980	5160	4980	6470	3490	4980	5058.67	0.76	53522	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1594	-3.03	1.82	12	0.47	-1696.00	2827.00	20450	20231201	-74.87	4350	20241115	18.16	12700	-59.53	20240102	4350	18.16	20241115	20450	-74.87	20231201	4350	18.16	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
67	20241119	150252	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	170	2	3.41	713166240	141036	55.67	4980	5160	4980	6470	3490	4980	5056.63	0.76	53612	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1597	-3.04	1.82	12	0.45	-1696.00	2827.00	20450	20231201	-74.82	4350	20241115	18.39	12700	-59.45	20240102	4350	18.39	20241115	20450	-74.82	20231201	4350	18.39	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
68	20241119	140250	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	150	2	3.01	631579490	125134	49.39	4980	5160	4980	6470	3490	4980	5047.23	0.76	55931	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1591	-3.02	1.81	12	0.40	-1696.00	2827.00	20450	20231201	-74.91	4350	20241115	17.93	12700	-59.61	20240102	4350	17.93	20241115	20450	-74.91	20231201	4350	17.93	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
69	20241119	130252	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	60	2	1.20	484738620	96415	38.06	4980	5080	4980	6470	3490	4980	5027.63	0.76	44766	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1563	-2.97	1.78	12	0.31	-1696.00	2827.00	20450	20231201	-75.35	4350	20241115	15.86	12700	-60.31	20240102	4350	15.86	20241115	20450	-75.35	20231201	4350	15.86	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
70	20241119	120248	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	40	2	0.80	437125200	86935	34.32	4980	5080	4980	6470	3490	4980	5028.18	0.76	40102	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1557	-2.96	1.78	12	0.28	-1696.00	2827.00	20450	20231201	-75.45	4350	20241115	15.40	12700	-60.47	20240102	4350	15.40	20241115	20450	-75.45	20231201	4350	15.40	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
71	20241119	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	40	2	0.80	369042630	73349	28.95	4980	5080	4980	6470	3490	4980	5031.32	0.76	35822	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1557	-2.96	1.78	12	0.24	-1696.00	2827.00	20450	20231201	-75.45	4350	20241115	15.40	12700	-60.47	20240102	4350	15.40	20241115	20450	-75.45	20231201	4350	15.40	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
72	20241119	100257	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	60	2	1.20	234864760	46779	18.46	4980	5060	4980	6470	3490	4980	5020.73	0.76	17335	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1563	-2.97	1.78	12	0.15	-1696.00	2827.00	20450	20231201	-75.35	4350	20241115	15.86	12700	-60.31	20240102	4350	15.86	20241115	20450	-75.35	20231201	4350	15.86	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
73	20241119	090256	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	20	2	0.40	16001080	3208	1.27	4980	5040	4980	6470	3490	4980	4987.87	0.76	718	5486	5232	5036	4782	4586	5135	4685	775	1490	2500	3080	10	1	31017927	1551	-2.95	1.77	12	0.01	-1696.00	2827.00	20450	20231201	-75.55	4350	20241115	14.94	12700	-60.63	20240102	4350	14.94	20241115	20450	-75.55	20231201	4350	14.94	20241115	0.00	N	011810	2500	775 억	234868	N	N	0	N	N
74	20241118	160249	57	100.00	KOSPI		유통업	N	N	N	N	N	4980	220	2	4.62	1263920215	252968	148.52	5010	5290	4840	6180	3335	4760	4996.51	0.74	6519	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1545	-2.94	1.76	12	0.82	-1696.00	2827.00	20450	20231201	-75.65	4350	20241115	14.48	12700	-60.79	20240102	4350	14.48	20241115	20450	-75.65	20231201	4350	14.48	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
75	20241118	150251	57	100.00	KOSPI		유통업	N	N	N	N	N	4955	195	2	4.10	1171129260	234403	137.62	5010	5290	4840	6180	3335	4760	4996.22	0.74	-4207	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1537	-2.92	1.75	12	0.76	-1696.00	2827.00	20450	20231201	-75.77	4350	20241115	13.91	12700	-60.98	20240102	4350	13.91	20241115	20450	-75.77	20231201	4350	13.91	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
76	20241118	140250	57	100.00	KOSPI		유통업	N	N	N	N	N	4910	150	2	3.15	1117972890	223614	131.28	5010	5290	4840	6180	3335	4760	4999.57	0.74	-5395	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1523	-2.90	1.74	12	0.72	-1696.00	2827.00	20450	20231201	-75.99	4350	20241115	12.87	12700	-61.34	20240102	4350	12.87	20241115	20450	-75.99	20231201	4350	12.87	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
77	20241118	130250	57	100.00	KOSPI		유통업	N	N	N	N	N	4920	160	2	3.36	1072754080	214393	125.87	5010	5290	4840	6180	3335	4760	5003.68	0.74	-4509	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1526	-2.90	1.74	12	0.69	-1696.00	2827.00	20450	20231201	-75.94	4350	20241115	13.10	12700	-61.26	20240102	4350	13.10	20241115	20450	-75.94	20231201	4350	13.10	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
78	20241118	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	4935	175	2	3.68	987122090	196966	115.64	5010	5290	4840	6180	3335	4760	5011.64	0.74	3628	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1531	-2.91	1.75	12	0.64	-1696.00	2827.00	20450	20231201	-75.87	4350	20241115	13.45	12700	-61.14	20240102	4350	13.45	20241115	20450	-75.87	20231201	4350	13.45	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
79	20241118	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	4920	160	2	3.36	926821980	184810	108.50	5010	5290	4840	6180	3335	4760	5015.00	0.74	1746	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1526	-2.90	1.74	12	0.60	-1696.00	2827.00	20450	20231201	-75.94	4350	20241115	13.10	12700	-61.26	20240102	4350	13.10	20241115	20450	-75.94	20231201	4350	13.10	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
80	20241118	100251	57	100.00	KOSPI		유통업	N	N	N	N	N	4975	215	2	4.52	835499615	166393	97.69	5010	5290	4840	6180	3335	4760	5021.24	0.74	5589	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1543	-2.93	1.76	12	0.54	-1696.00	2827.00	20450	20231201	-75.67	4350	20241115	14.37	12700	-60.83	20240102	4350	14.37	20241115	20450	-75.67	20231201	4350	14.37	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
81	20241118	090248	57	100.00	KOSPI		유통업	N	N	N	N	N	4880	120	2	2.52	137387265	27743	16.29	5010	5010	4845	6180	3335	4760	4952.14	0.74	-6824	5033	4896	4623	4486	4213	4965	4555	775	1420	2500	2950	5	1	31017927	1514	-2.88	1.73	12	0.09	-1696.00	2827.00	20450	20231201	-76.14	4350	20241115	12.18	12700	-61.57	20240102	4350	12.18	20241115	20450	-76.14	20231201	4350	12.18	20241115	0.00	N	011810	2500	775 억	228002	N	N	0	N	N
82	20241115	160256	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4760	190	2	4.16	764118835	168554	118.87	4570	4760	4350	5940	3200	4570	4533.11	0.74	-1732	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1476	-2.81	1.68	12	0.54	-1696.00	2827.00	20450	20231201	-76.72	4350	20241115	9.43	12700	-62.52	20240102	4350	9.43	20241115	20450	-76.72	20231201	4350	9.43	20241115	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
83	20241115	150303	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4695	125	2	2.74	691608770	153224	108.06	4570	4710	4350	5940	3200	4570	4513.71	0.74	-2940	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1456	-2.77	1.66	12	0.49	-1696.00	2827.00	20450	20231201	-77.04	4350	20241115	7.93	12700	-63.03	20240102	4350	7.93	20241115	20450	-77.04	20231201	4350	7.93	20241115	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
84	20241115	140300	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4585	15	2	0.33	528297575	118161	83.33	4570	4605	4350	5940	3200	4570	4471.00	0.74	-850	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1422	-2.70	1.62	12	0.38	-1696.00	2827.00	20450	20231201	-77.58	4350	20241115	5.40	12700	-63.90	20240102	4350	5.40	20241115	20450	-77.58	20231201	4350	5.40	20241115	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
85	20241115	130300	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4605	35	2	0.77	459224560	103089	72.70	4570	4605	4350	5940	3200	4570	4454.64	0.74	-3945	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1428	-2.72	1.63	12	0.33	-1696.00	2827.00	20450	20231201	-77.48	4350	20241115	5.86	12700	-63.74	20240102	4350	5.86	20241115	20450	-77.48	20231201	4350	5.86	20241115	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
86	20241115	120259	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4530	-40	5	-0.88	408531790	91993	64.87	4570	4580	4350	5940	3200	4570	4440.90	0.74	-11014	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1405	-2.67	1.60	12	0.30	-1696.00	2827.00	20450	20231201	-77.85	4350	20241115	4.14	12700	-64.33	20240102	4350	4.14	20241115	20450	-77.85	20231201	4350	4.14	20241115	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
87	20241115	110255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4510	-60	5	-1.31	363733960	82092	57.89	4570	4580	4350	5940	3200	4570	4430.81	0.74	-10595	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1399	-2.66	1.60	12	0.26	-1696.00	2827.00	20450	20231201	-77.95	4350	20241115	3.68	12700	-64.49	20240102	4350	3.68	20241115	20450	-77.95	20231201	4350	3.68	20241115	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
88	20241115	100256	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4390	-180	5	-3.94	260268775	58769	41.44	4570	4580	4350	5940	3200	4570	4428.67	0.74	-13487	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1362	-2.59	1.55	12	0.19	-1696.00	2827.00	20450	20231201	-78.53	4350	20241115	0.92	12700	-65.43	20240102	4350	0.92	20241115	20450	-78.53	20231201	4350	0.92	20241115	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
89	20241115	090321	57	100.00	KOSPI		유통업	N	N	N	N	N	4450	-120	5	-2.63	37592920	8346	5.89	4570	4580	4435	5940	3200	4570	4504.30	0.74	3164	4793	4681	4548	4436	4303	4737	4492	775	1370	2500	2830	5	1	31017927	1380	-2.62	1.57	12	0.03	-1696.00	2827.00	20450	20231201	-78.24	4400	20241113	1.14	12700	-64.96	20240102	4400	1.14	20241113	20450	-78.24	20231201	4400	1.14	20241113	0.00	N	011810	2500	775 억	229417	N	N	0	N	N
90	20241114	160253	57	100.00	KOSPI		유통업	N	N	N	N	N	4620	215	2	4.88	623494055	135962	61.60	4415	4660	4415	5720	3085	4405	4585.80	0.64	29975	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1433	-2.72	1.63	12	0.44	-1696.00	2827.00	20450	20231201	-77.41	4400	20241113	5.00	12700	-63.62	20240102	4400	5.00	20241113	20450	-77.41	20231201	4400	5.00	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
91	20241114	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	4580	175	2	3.97	596546290	130103	58.94	4415	4660	4415	5720	3085	4405	4585.18	0.64	29783	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1421	-2.70	1.62	12	0.42	-1696.00	2827.00	20450	20231201	-77.60	4400	20241113	4.09	12700	-63.94	20240102	4400	4.09	20241113	20450	-77.60	20231201	4400	4.09	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
92	20241114	140252	57	100.00	KOSPI		유통업	N	N	N	N	N	4635	230	2	5.22	537433830	117282	53.14	4415	4660	4415	5720	3085	4405	4582.41	0.64	30343	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1438	-2.73	1.64	12	0.38	-1696.00	2827.00	20450	20231201	-77.33	4400	20241113	5.34	12700	-63.50	20240102	4400	5.34	20241113	20450	-77.33	20231201	4400	5.34	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
93	20241114	130253	57	100.00	KOSPI		유통업	N	N	N	N	N	4615	210	2	4.77	466119095	101839	46.14	4415	4660	4415	5720	3085	4405	4577.02	0.64	26774	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1431	-2.72	1.63	12	0.33	-1696.00	2827.00	20450	20231201	-77.43	4400	20241113	4.89	12700	-63.66	20240102	4400	4.89	20241113	20450	-77.43	20231201	4400	4.89	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
94	20241114	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	4560	155	2	3.52	392975540	85936	38.93	4415	4660	4415	5720	3085	4405	4572.89	0.64	24601	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1414	-2.69	1.61	12	0.28	-1696.00	2827.00	20450	20231201	-77.70	4400	20241113	3.64	12700	-64.09	20240102	4400	3.64	20241113	20450	-77.70	20231201	4400	3.64	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
95	20241114	110254	57	100.00	KOSPI		유통업	N	N	N	N	N	4590	185	2	4.20	304570705	66592	30.17	4415	4660	4415	5720	3085	4405	4573.68	0.64	25473	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1424	-2.71	1.62	12	0.21	-1696.00	2827.00	20450	20231201	-77.56	4400	20241113	4.32	12700	-63.86	20240102	4400	4.32	20241113	20450	-77.56	20231201	4400	4.32	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
96	20241114	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	4500	95	2	2.16	17699205	3949	1.79	4415	4545	4415	5720	3085	4405	4481.95	0.64	-463	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1396	-2.65	1.59	12	0.01	-1696.00	2827.00	20450	20231201	-78.00	4400	20241113	2.27	12700	-64.57	20240102	4400	2.27	20241113	20450	-78.00	20231201	4400	2.27	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
97	20241114	090250	57	100.00	KOSPI		유통업	N	N	N	N	N	4405	0	3	0.00	0	0	0.00	0	0	0	5720	3085	4405	0.00	0.64	0	4908	4656	4528	4276	4148	4592	4212	775	1315	2500	2730	5	1	31017927	1366	-2.60	1.56	12	0.00	-1696.00	2827.00	20450	20231201	-78.46	4400	20241113	0.11	12700	-65.31	20240102	4400	0.11	20241113	20450	-78.46	20231201	4400	0.11	20241113	0.01	N	011810	2500	775 억	199200	N	N	0	N	N
98	20241112	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	4760	-290	5	-5.74	948595810	195896	150.94	5040	5050	4750	6560	3540	5050	4842.66	0.82	-39045	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1476	-2.81	1.68	12	0.63	-1696.00	2827.00	20450	20231201	-76.72	4700	20241025	1.28	12700	-62.52	20240102	4700	1.28	20241025	20450	-76.72	20231201	4700	1.28	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
99	20241112	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	4800	-250	5	-4.95	847906860	174833	134.71	5040	5050	4750	6560	3540	5050	4849.81	0.82	-32183	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1489	-2.83	1.70	12	0.56	-1696.00	2827.00	20450	20231201	-76.53	4700	20241025	2.13	12700	-62.20	20240102	4700	2.13	20241025	20450	-76.53	20231201	4700	2.13	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
100	20241112	140251	57	100.00	KOSPI		유통업	N	N	N	N	N	4815	-235	5	-4.65	763658515	157291	121.19	5040	5050	4750	6560	3540	5050	4855.07	0.82	-25323	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1494	-2.84	1.70	12	0.51	-1696.00	2827.00	20450	20231201	-76.45	4700	20241025	2.45	12700	-62.09	20240102	4700	2.45	20241025	20450	-76.45	20231201	4700	2.45	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
101	20241112	130248	57	100.00	KOSPI		유통업	N	N	N	N	N	4825	-225	5	-4.46	585500210	120187	92.60	5040	5050	4750	6560	3540	5050	4871.58	0.82	-5201	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1497	-2.84	1.71	12	0.39	-1696.00	2827.00	20450	20231201	-76.41	4700	20241025	2.66	12700	-62.01	20240102	4700	2.66	20241025	20450	-76.41	20231201	4700	2.66	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
102	20241112	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-190	5	-3.76	496798545	101880	78.50	5040	5050	4750	6560	3540	5050	4876.31	0.82	2582	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1507	-2.87	1.72	12	0.33	-1696.00	2827.00	20450	20231201	-76.23	4700	20241025	3.40	12700	-61.73	20240102	4700	3.40	20241025	20450	-76.23	20231201	4700	3.40	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
103	20241112	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-190	5	-3.76	408166165	83644	64.45	5040	5050	4750	6560	3540	5050	4879.80	0.82	6053	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1507	-2.87	1.72	12	0.27	-1696.00	2827.00	20450	20231201	-76.23	4700	20241025	3.40	12700	-61.73	20240102	4700	3.40	20241025	20450	-76.23	20231201	4700	3.40	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
104	20241112	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	4845	-205	5	-4.06	348832895	71453	55.05	5040	5050	4750	6560	3540	5050	4881.99	0.82	9856	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1503	-2.86	1.71	12	0.23	-1696.00	2827.00	20450	20231201	-76.31	4700	20241025	3.09	12700	-61.85	20240102	4700	3.09	20241025	20450	-76.31	20231201	4700	3.09	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
105	20241112	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	4990	-60	5	-1.19	14185785	2828	2.18	5040	5050	4990	6560	3540	5050	5016.19	0.82	212	5383	5216	5113	4946	4843	5165	4895	775	1510	2500	3130	5	1	31017927	1548	-2.94	1.77	12	0.01	-1696.00	2827.00	20450	20231201	-75.60	4700	20241025	6.17	12700	-60.71	20240102	4700	6.17	20241025	20450	-75.60	20231201	4700	6.17	20241025	0.01	N	011810	2500	775 억	253853	N	N	0	N	N
106	20241111	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-180	5	-3.44	662750310	129685	69.05	5270	5280	5010	6790	3670	5230	5110.47	0.82	-1819	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1566	-2.98	1.79	12	0.42	-1696.00	2827.00	20450	20231201	-75.31	4700	20241025	7.45	12700	-60.24	20240102	4700	7.45	20241025	20450	-75.31	20231201	4700	7.45	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
107	20241111	150254	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-180	5	-3.44	635835250	124361	66.22	5270	5280	5010	6790	3670	5230	5112.82	0.82	2110	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1566	-2.98	1.79	12	0.40	-1696.00	2827.00	20450	20231201	-75.31	4700	20241025	7.45	12700	-60.24	20240102	4700	7.45	20241025	20450	-75.31	20231201	4700	7.45	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
108	20241111	140248	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-160	5	-3.06	587030820	114692	61.07	5270	5280	5010	6790	3670	5230	5118.32	0.82	2487	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1573	-2.99	1.79	12	0.37	-1696.00	2827.00	20450	20231201	-75.21	4700	20241025	7.87	12700	-60.08	20240102	4700	7.87	20241025	20450	-75.21	20231201	4700	7.87	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
109	20241111	130248	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-200	5	-3.82	537996040	104982	55.90	5270	5280	5010	6790	3670	5230	5124.65	0.82	1579	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1560	-2.97	1.78	12	0.34	-1696.00	2827.00	20450	20231201	-75.40	4700	20241025	7.02	12700	-60.39	20240102	4700	7.02	20241025	20450	-75.40	20231201	4700	7.02	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
110	20241111	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-160	5	-3.06	465911300	90700	48.29	5270	5280	5030	6790	3670	5230	5136.84	0.82	1656	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1573	-2.99	1.79	12	0.29	-1696.00	2827.00	20450	20231201	-75.21	4700	20241025	7.87	12700	-60.08	20240102	4700	7.87	20241025	20450	-75.21	20231201	4700	7.87	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
111	20241111	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	-90	5	-1.72	420230580	81734	43.52	5270	5280	5030	6790	3670	5230	5141.44	0.82	2569	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1594	-3.03	1.82	12	0.26	-1696.00	2827.00	20450	20231201	-74.87	4700	20241025	9.36	12700	-59.53	20240102	4700	9.36	20241025	20450	-74.87	20231201	4700	9.36	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
112	20241111	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	-80	5	-1.53	278472760	54017	28.76	5270	5280	5030	6790	3670	5230	5155.28	0.82	-3054	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1597	-3.04	1.82	12	0.17	-1696.00	2827.00	20450	20231201	-74.82	4700	20241025	9.57	12700	-59.45	20240102	4700	9.57	20241025	20450	-74.82	20231201	4700	9.57	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
113	20241111	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	5260	30	2	0.57	32618350	6221	3.31	5270	5270	5210	6790	3670	5230	5243.27	0.82	-4149	5463	5346	5273	5156	5083	5325	5135	775	1560	2500	3240	10	1	31017927	1632	-3.10	1.86	12	0.02	-1696.00	2827.00	20450	20231201	-74.28	4700	20241025	11.91	12700	-58.58	20240102	4700	11.91	20241025	20450	-74.28	20231201	4700	11.91	20241025	0.01	N	011810	2500	775 억	255681	N	N	1	N	N
114	20241108	160243	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	80	2	1.55	991214610	186953	94.60	5230	5390	5200	6690	3610	5150	5301.95	0.79	8455	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1622	-3.08	1.85	12	0.60	-1696.00	2827.00	20450	20231201	-74.43	4700	20241025	11.28	12700	-58.82	20240102	4700	11.28	20241025	20450	-74.43	20231201	4700	11.28	20241025	0.01	N	011810	2500	775 억	245491	N	N	1	N	N
115	20241108	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	90	2	1.75	933716800	176009	89.06	5230	5390	5200	6690	3610	5150	5304.94	0.79	8122	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1625	-3.09	1.85	12	0.57	-1696.00	2827.00	20450	20231201	-74.38	4700	20241025	11.49	12700	-58.74	20240102	4700	11.49	20241025	20450	-74.38	20231201	4700	11.49	20241025	0.01	N	011810	2500	775 억	245491	N	N	2	N	N
116	20241108	140246	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	60	2	1.17	892183330	168069	85.04	5230	5390	5200	6690	3610	5150	5308.43	0.79	9550	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1616	-3.07	1.84	12	0.54	-1696.00	2827.00	20450	20231201	-74.52	4700	20241025	10.85	12700	-58.98	20240102	4700	10.85	20241025	20450	-74.52	20231201	4700	10.85	20241025	0.01	N	011810	2500	775 억	245491	N	N	2	N	N
117	20241108	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	5270	120	2	2.33	795597110	149577	75.68	5230	5390	5220	6690	3610	5150	5318.98	0.79	14120	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1635	-3.11	1.86	12	0.48	-1696.00	2827.00	20450	20231201	-74.23	4700	20241025	12.13	12700	-58.50	20240102	4700	12.13	20241025	20450	-74.23	20231201	4700	12.13	20241025	0.01	N	011810	2500	775 억	245491	N	N	2	N	N
118	20241108	120248	57	100.00	KOSPI		유통업	N	N	N	N	N	5250	100	2	1.94	719059990	135161	68.39	5230	5390	5220	6690	3610	5150	5320.03	0.79	16066	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1628	-3.10	1.86	12	0.44	-1696.00	2827.00	20450	20231201	-74.33	4700	20241025	11.70	12700	-58.66	20240102	4700	11.70	20241025	20450	-74.33	20231201	4700	11.70	20241025	0.01	N	011810	2500	775 억	245491	N	N	2	N	N
119	20241108	110248	57	100.00	KOSPI		유통업	N	N	N	N	N	5260	110	2	2.14	644792010	121059	61.25	5230	5390	5220	6690	3610	5150	5326.26	0.79	21452	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1632	-3.10	1.86	12	0.39	-1696.00	2827.00	20450	20231201	-74.28	4700	20241025	11.91	12700	-58.58	20240102	4700	11.91	20241025	20450	-74.28	20231201	4700	11.91	20241025	0.01	N	011810	2500	775 억	245491	N	N	2	N	N
120	20241108	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	180	2	3.50	535409220	100402	50.80	5230	5390	5220	6690	3610	5150	5332.65	0.79	21526	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1653	-3.14	1.89	12	0.32	-1696.00	2827.00	20450	20231201	-73.94	4700	20241025	13.40	12700	-58.03	20240102	4700	13.40	20241025	20450	-73.94	20231201	4700	13.40	20241025	0.01	N	011810	2500	775 억	245491	N	N	2	N	N
121	20241108	090244	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	180	2	3.50	47889640	9107	4.61	5230	5350	5220	6690	3610	5150	5258.55	0.79	617	5493	5321	5108	4936	4723	5215	4830	775	1540	2500	3190	10	1	31017927	1653	-3.14	1.89	12	0.03	-1696.00	2827.00	20450	20231201	-73.94	4700	20241025	13.40	12700	-58.03	20240102	4700	13.40	20241025	20450	-73.94	20231201	4700	13.40	20241025	0.01	N	011810	2500	775 억	245491	N	N	2	N	N
122	20241107	160244	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	100	2	1.98	1013572195	197226	146.17	5200	5280	4895	6560	3540	5050	5139.14	0.70	29421	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1597	-3.04	1.82	12	0.64	-1696.00	2827.00	20450	20231201	-74.82	4700	20241025	9.57	12700	-59.45	20240102	4700	9.57	20241025	20450	-74.82	20231201	4700	9.57	20241025	0.01	N	011810	2500	775 억	217764	N	N	2	N	N
123	20241107	150245	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	100	2	1.98	973645715	189481	140.43	5200	5280	4895	6560	3540	5050	5138.49	0.70	29566	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1597	-3.04	1.82	12	0.61	-1696.00	2827.00	20450	20231201	-74.82	4700	20241025	9.57	12700	-59.45	20240102	4700	9.57	20241025	20450	-74.82	20231201	4700	9.57	20241025	0.01	N	011810	2500	775 억	217764	N	N	3	N	N
124	20241107	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	140	2	2.77	903525535	175941	130.40	5200	5280	4895	6560	3540	5050	5135.39	0.70	30135	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1610	-3.06	1.84	12	0.57	-1696.00	2827.00	20450	20231201	-74.62	4700	20241025	10.43	12700	-59.13	20240102	4700	10.43	20241025	20450	-74.62	20231201	4700	10.43	20241025	0.01	N	011810	2500	775 억	217764	N	N	3	N	N
125	20241107	130247	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	120	2	2.38	684747885	134042	99.34	5200	5240	4895	6560	3540	5050	5108.46	0.70	32132	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1604	-3.05	1.83	12	0.43	-1696.00	2827.00	20450	20231201	-74.72	4700	20241025	10.00	12700	-59.29	20240102	4700	10.00	20241025	20450	-74.72	20231201	4700	10.00	20241025	0.01	N	011810	2500	775 억	217764	N	N	3	N	N
126	20241107	120246	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	160	2	3.17	643739615	126137	93.48	5200	5240	4895	6560	3540	5050	5103.50	0.70	31072	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1616	-3.07	1.84	12	0.41	-1696.00	2827.00	20450	20231201	-74.52	4700	20241025	10.85	12700	-58.98	20240102	4700	10.85	20241025	20450	-74.52	20231201	4700	10.85	20241025	0.01	N	011810	2500	775 억	217764	N	N	3	N	N
127	20241107	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	100	2	1.98	497980055	98064	72.68	5200	5240	4895	6560	3540	5050	5078.11	0.70	11411	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1597	-3.04	1.82	12	0.32	-1696.00	2827.00	20450	20231201	-74.82	4700	20241025	9.57	12700	-59.45	20240102	4700	9.57	20241025	20450	-74.82	20231201	4700	9.57	20241025	0.01	N	011810	2500	775 억	217764	N	N	3	N	N
128	20241107	100246	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	60	2	1.19	289218795	57556	42.66	5200	5200	4895	6560	3540	5050	5025.00	0.70	9053	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1585	-3.01	1.81	12	0.19	-1696.00	2827.00	20450	20231201	-75.01	4700	20241025	8.72	12700	-59.76	20240102	4700	8.72	20241025	20450	-75.01	20231201	4700	8.72	20241025	0.01	N	011810	2500	775 억	217764	N	N	3	N	N
129	20241107	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	10	2	0.20	15089670	2952	2.19	5200	5200	5050	6560	3540	5050	5111.68	0.70	-313	5366	5207	5091	4932	4816	5150	4875	775	1510	2500	3130	10	1	31017927	1570	-2.98	1.79	12	0.01	-1696.00	2827.00	20450	20231201	-75.26	4700	20241025	7.66	12700	-60.16	20240102	4700	7.66	20241025	20450	-75.26	20231201	4700	7.66	20241025	0.01	N	011810	2500	775 억	217764	N	N	3	N	N
130	20241106	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-90	5	-1.75	686706505	134748	44.80	5250	5250	4975	6680	3600	5140	5096.23	0.67	9476	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	10	1	31017927	1566	-2.98	1.79	12	0.43	-1696.00	2827.00	20450	20231201	-75.31	4700	20241025	7.45	12700	-60.24	20240102	4700	7.45	20241025	20450	-75.31	20231201	4700	7.45	20241025	0.01	N	011810	2500	775 억	207971	N	N	3	N	N
131	20241106	150253	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	-130	5	-2.53	637436675	124979	41.55	5250	5250	4975	6680	3600	5140	5100.35	0.67	11632	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	10	1	31017927	1554	-2.95	1.77	12	0.40	-1696.00	2827.00	20450	20231201	-75.50	4700	20241025	6.60	12700	-60.55	20240102	4700	6.60	20241025	20450	-75.50	20231201	4700	6.60	20241025	0.01	N	011810	2500	775 억	207971	N	N	2	N	N
132	20241106	140252	57	100.00	KOSPI		유통업	N	N	N	N	N	4995	-145	5	-2.82	600408530	117580	39.09	5250	5250	4975	6680	3600	5140	5106.38	0.67	10429	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	5	1	31017927	1549	-2.95	1.77	12	0.38	-1696.00	2827.00	20450	20231201	-75.57	4700	20241025	6.28	12700	-60.67	20240102	4700	6.28	20241025	20450	-75.57	20231201	4700	6.28	20241025	0.01	N	011810	2500	775 억	207971	N	N	2	N	N
133	20241106	130251	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-90	5	-1.75	425177170	82555	27.45	5250	5250	5010	6680	3600	5140	5150.23	0.67	-1027	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	10	1	31017927	1566	-2.98	1.79	12	0.27	-1696.00	2827.00	20450	20231201	-75.31	4700	20241025	7.45	12700	-60.24	20240102	4700	7.45	20241025	20450	-75.31	20231201	4700	7.45	20241025	0.01	N	011810	2500	775 억	207971	N	N	2	N	N
134	20241106	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	-10	5	-0.19	305360940	58851	19.57	5250	5250	5110	6680	3600	5140	5188.72	0.67	-4032	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	10	1	31017927	1591	-3.02	1.81	12	0.19	-1696.00	2827.00	20450	20231201	-74.91	4700	20241025	9.15	12700	-59.61	20240102	4700	9.15	20241025	20450	-74.91	20231201	4700	9.15	20241025	0.01	N	011810	2500	775 억	207971	N	N	2	N	N
135	20241106	110249	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	50	2	0.97	201813000	38776	12.89	5250	5250	5150	6680	3600	5140	5204.60	0.67	1121	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	10	1	31017927	1610	-3.06	1.84	12	0.13	-1696.00	2827.00	20450	20231201	-74.62	4700	20241025	10.43	12700	-59.13	20240102	4700	10.43	20241025	20450	-74.62	20231201	4700	10.43	20241025	0.01	N	011810	2500	775 억	207971	N	N	2	N	N
136	20241106	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	80	2	1.56	156550370	30099	10.01	5250	5250	5150	6680	3600	5140	5201.19	0.67	-1948	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	10	1	31017927	1619	-3.08	1.85	12	0.10	-1696.00	2827.00	20450	20231201	-74.47	4700	20241025	11.06	12700	-58.90	20240102	4700	11.06	20241025	20450	-74.47	20231201	4700	11.06	20241025	0.01	N	011810	2500	775 억	207971	N	N	2	N	N
137	20241106	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	30	2	0.58	18038570	3453	1.15	5250	5250	5160	6680	3600	5140	5224.17	0.67	299	5560	5350	5160	4950	4760	5455	5055	775	1540	2500	3180	10	1	31017927	1604	-3.05	1.83	12	0.01	-1696.00	2827.00	20450	20231201	-74.72	4700	20241025	10.00	12700	-59.29	20240102	4700	10.00	20241025	20450	-74.72	20231201	4700	10.00	20241025	0.01	N	011810	2500	775 억	207971	N	N	2	N	N
138	20241105	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	185	2	3.73	1557501165	299990	308.00	5040	5370	4970	6440	3470	4955	5191.86	0.56	35081	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	10	1	31017927	1594	-3.03	1.82	12	0.97	-1696.00	2827.00	20450	20231201	-74.87	4700	20241025	9.36	12700	-59.53	20240102	4700	9.36	20241025	20450	-74.87	20231201	4700	9.36	20241025	0.01	N	011810	2500	775 억	173037	N	N	2	N	N
139	20241105	150247	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	255	2	5.15	1509579495	290709	298.48	5040	5370	4970	6440	3470	4955	5192.75	0.56	32553	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	10	1	31017927	1616	-3.07	1.84	12	0.94	-1696.00	2827.00	20450	20231201	-74.52	4700	20241025	10.85	12700	-58.98	20240102	4700	10.85	20241025	20450	-74.52	20231201	4700	10.85	20241025	0.01	N	011810	2500	775 억	173037	N	N	1	N	N
140	20241105	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	265	2	5.35	1449462025	279152	286.61	5040	5370	4970	6440	3470	4955	5192.38	0.56	26911	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	10	1	31017927	1619	-3.08	1.85	12	0.90	-1696.00	2827.00	20450	20231201	-74.47	4700	20241025	11.06	12700	-58.90	20240102	4700	11.06	20241025	20450	-74.47	20231201	4700	11.06	20241025	0.01	N	011810	2500	775 억	173037	N	N	1	N	N
141	20241105	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	275	2	5.55	1278766055	246590	253.18	5040	5370	4970	6440	3470	4955	5185.80	0.56	19435	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	10	1	31017927	1622	-3.08	1.85	12	0.79	-1696.00	2827.00	20450	20231201	-74.43	4700	20241025	11.28	12700	-58.82	20240102	4700	11.28	20241025	20450	-74.43	20231201	4700	11.28	20241025	0.01	N	011810	2500	775 억	173037	N	N	1	N	N
142	20241105	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	5200	245	2	4.94	1117001495	215658	221.42	5040	5370	4970	6440	3470	4955	5179.50	0.56	13036	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	10	1	31017927	1613	-3.07	1.84	12	0.70	-1696.00	2827.00	20450	20231201	-74.57	4700	20241025	10.64	12700	-59.06	20240102	4700	10.64	20241025	20450	-74.57	20231201	4700	10.64	20241025	0.01	N	011810	2500	775 억	173037	N	N	1	N	N
143	20241105	110240	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	185	2	3.73	964716685	186334	191.31	5040	5370	4970	6440	3470	4955	5177.35	0.56	7912	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	10	1	31017927	1594	-3.03	1.82	12	0.60	-1696.00	2827.00	20450	20231201	-74.87	4700	20241025	9.36	12700	-59.53	20240102	4700	9.36	20241025	20450	-74.87	20231201	4700	9.36	20241025	0.01	N	011810	2500	775 억	173037	N	N	1	N	N
144	20241105	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	145	2	2.93	870207505	167891	172.38	5040	5370	4970	6440	3470	4955	5183.17	0.56	9685	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	10	1	31017927	1582	-3.01	1.80	12	0.54	-1696.00	2827.00	20450	20231201	-75.06	4700	20241025	8.51	12700	-59.84	20240102	4700	8.51	20241025	20450	-75.06	20231201	4700	8.51	20241025	0.01	N	011810	2500	775 억	173037	N	N	1	N	N
145	20241105	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	4995	40	2	0.81	6830535	1364	1.40	5040	5040	4970	6440	3470	4955	5007.72	0.56	192	5091	5022	4906	4837	4721	5057	4872	775	1485	2500	3070	5	1	31017927	1549	-2.95	1.77	12	0.00	-1696.00	2827.00	20450	20231201	-75.57	4700	20241025	6.28	12700	-60.67	20240102	4700	6.28	20241025	20450	-75.57	20231201	4700	6.28	20241025	0.01	N	011810	2500	775 억	173037	N	N	1	N	N
146	20241104	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	4955	115	2	2.38	473996015	96546	117.72	4870	4975	4790	6290	3390	4840	4909.35	0.42	41589	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1537	-2.92	1.75	12	0.31	-1696.00	2827.00	20450	20231201	-75.77	4700	20241025	5.43	12700	-60.98	20240102	4700	5.43	20241025	20450	-75.77	20231201	4700	5.43	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
147	20241104	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	4955	115	2	2.38	433849195	88437	107.83	4870	4975	4790	6290	3390	4840	4905.74	0.42	37143	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1537	-2.92	1.75	12	0.29	-1696.00	2827.00	20450	20231201	-75.77	4700	20241025	5.43	12700	-60.98	20240102	4700	5.43	20241025	20450	-75.77	20231201	4700	5.43	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
148	20241104	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	4950	110	2	2.27	398254070	81239	99.06	4870	4975	4790	6290	3390	4840	4902.25	0.42	31711	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1535	-2.92	1.75	12	0.26	-1696.00	2827.00	20450	20231201	-75.79	4700	20241025	5.32	12700	-61.02	20240102	4700	5.32	20241025	20450	-75.79	20231201	4700	5.32	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
149	20241104	130216	57	100.00	KOSPI		유통업	N	N	N	N	N	4965	125	2	2.58	374134585	76369	93.12	4870	4975	4790	6290	3390	4840	4899.04	0.42	30756	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1540	-2.93	1.76	12	0.25	-1696.00	2827.00	20450	20231201	-75.72	4700	20241025	5.64	12700	-60.91	20240102	4700	5.64	20241025	20450	-75.72	20231201	4700	5.64	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
150	20241104	120238	57	100.00	KOSPI		유통업	N	N	N	N	N	4965	125	2	2.58	348239650	71159	86.77	4870	4975	4790	6290	3390	4840	4893.82	0.42	28977	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1540	-2.93	1.76	12	0.23	-1696.00	2827.00	20450	20231201	-75.72	4700	20241025	5.64	12700	-60.91	20240102	4700	5.64	20241025	20450	-75.72	20231201	4700	5.64	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
151	20241104	110238	57	100.00	KOSPI		유통업	N	N	N	N	N	4945	105	2	2.17	277593540	56915	69.40	4870	4950	4790	6290	3390	4840	4877.34	0.42	19669	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1534	-2.92	1.75	12	0.18	-1696.00	2827.00	20450	20231201	-75.82	4700	20241025	5.21	12700	-61.06	20240102	4700	5.21	20241025	20450	-75.82	20231201	4700	5.21	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
152	20241104	100236	57	100.00	KOSPI		유통업	N	N	N	N	N	4905	65	2	1.34	165152815	34095	41.57	4870	4935	4790	6290	3390	4840	4843.90	0.42	10596	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1521	-2.89	1.74	12	0.11	-1696.00	2827.00	20450	20231201	-76.01	4700	20241025	4.36	12700	-61.38	20240102	4700	4.36	20241025	20450	-76.01	20231201	4700	4.36	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
153	20241104	090236	57	100.00	KOSPI		유통업	N	N	N	N	N	4830	-10	5	-0.21	4514860	931	1.14	4870	4890	4830	6290	3390	4840	4849.47	0.42	-722	5023	4931	4883	4791	4743	4907	4767	775	1450	2500	3000	5	1	31017927	1498	-2.85	1.71	12	0.00	-1696.00	2827.00	20450	20231201	-76.38	4700	20241025	2.77	12700	-61.97	20240102	4700	2.77	20241025	20450	-76.38	20231201	4700	2.77	20241025	0.01	N	011810	2500	775 억	131664	N	N	1	N	N
154	20241101	160231	57	100.00	KOSPI		유통업	N	N	N	N	N	4840	-130	5	-2.62	398744720	81655	82.89	4845	4975	4835	6460	3480	4970	4883.34	0.47	-15209	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1501	-2.85	1.71	12	0.26	-1696.00	2827.00	20450	20231201	-76.33	4700	20241025	2.98	12700	-61.89	20240102	4700	2.98	20241025	20450	-76.33	20231201	4700	2.98	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N
155	20241101	150237	57	100.00	KOSPI		유통업	N	N	N	N	N	4865	-105	5	-2.11	379435665	77671	78.84	4845	4975	4835	6460	3480	4970	4885.17	0.47	-13524	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1509	-2.87	1.72	12	0.25	-1696.00	2827.00	20450	20231201	-76.21	4700	20241025	3.51	12700	-61.69	20240102	4700	3.51	20241025	20450	-76.21	20231201	4700	3.51	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N
156	20241101	140231	57	100.00	KOSPI		유통업	N	N	N	N	N	4875	-95	5	-1.91	292359820	59748	60.65	4845	4975	4840	6460	3480	4970	4893.22	0.47	-9467	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1512	-2.87	1.72	12	0.19	-1696.00	2827.00	20450	20231201	-76.16	4700	20241025	3.72	12700	-61.61	20240102	4700	3.72	20241025	20450	-76.16	20231201	4700	3.72	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N
157	20241101	130252	57	100.00	KOSPI		유통업	N	N	N	N	N	4920	-50	5	-1.01	243070195	49688	50.44	4845	4975	4840	6460	3480	4970	4891.93	0.47	-12399	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1526	-2.90	1.74	12	0.16	-1696.00	2827.00	20450	20231201	-75.94	4700	20241025	4.68	12700	-61.26	20240102	4700	4.68	20241025	20450	-75.94	20231201	4700	4.68	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N
158	20241101	120253	57	100.00	KOSPI		유통업	N	N	N	N	N	4955	-15	5	-0.30	221378800	45276	45.96	4845	4975	4840	6460	3480	4970	4889.54	0.47	-13974	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1537	-2.92	1.75	12	0.15	-1696.00	2827.00	20450	20231201	-75.77	4700	20241025	5.43	12700	-60.98	20240102	4700	5.43	20241025	20450	-75.77	20231201	4700	5.43	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N
159	20241101	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	4965	-5	5	-0.10	198169405	40562	41.17	4845	4975	4840	6460	3480	4970	4885.59	0.47	-13395	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1540	-2.93	1.76	12	0.13	-1696.00	2827.00	20450	20231201	-75.72	4700	20241025	5.64	12700	-60.91	20240102	4700	5.64	20241025	20450	-75.72	20231201	4700	5.64	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N
160	20241101	100252	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-110	5	-2.21	87828430	18078	18.35	4845	4900	4840	6460	3480	4970	4858.30	0.47	-10454	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1507	-2.87	1.72	12	0.06	-1696.00	2827.00	20450	20231201	-76.23	4700	20241025	3.40	12700	-61.73	20240102	4700	3.40	20241025	20450	-76.23	20231201	4700	3.40	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N
161	20241101	090251	57	100.00	KOSPI		유통업	N	N	N	N	N	4900	-70	5	-1.41	6186505	1274	1.29	4845	4900	4840	6460	3480	4970	4855.97	0.47	117	5143	5056	4898	4811	4653	5100	4855	775	1490	2500	3080	5	1	31017927	1520	-2.89	1.73	12	0.00	-1696.00	2827.00	20450	20231201	-76.04	4700	20241025	4.26	12700	-61.42	20240102	4700	4.26	20241025	20450	-76.04	20231201	4700	4.26	20241025	0.01	N	011810	2500	775 억	146825	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History