KissMeData/077500/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	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	160705	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5030	20	2	0.40	295528795	59005	84.35	5040	5100	4950	6510	3510	5010	5008.47	55.71	-3264	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	10	1	21794015	1096	6.69	0.51	12	0.27	752.00	9867.00	11350	20240223	-55.68	4200	20241115	19.76	11350	-55.68	20240223	4200	19.76	20241115	11350	-55.68	20240223	4200	19.76	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
3	20241129	150721	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4990	-20	5	-0.40	252412695	50417	72.08	5040	5100	4950	6510	3510	5010	5006.50	55.71	-2107	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	5	1	21794015	1088	6.64	0.51	12	0.23	752.00	9867.00	11350	20240223	-56.04	4200	20241115	18.81	11350	-56.04	20240223	4200	18.81	20241115	11350	-56.04	20240223	4200	18.81	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
4	20241129	140724	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5010	0	3	0.00	219980845	43925	62.79	5040	5100	4950	6510	3510	5010	5008.10	55.71	463	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	10	1	21794015	1092	6.66	0.51	12	0.20	752.00	9867.00	11350	20240223	-55.86	4200	20241115	19.29	11350	-55.86	20240223	4200	19.29	20241115	11350	-55.86	20240223	4200	19.29	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
5	20241129	130722	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5010	0	3	0.00	193699355	38690	55.31	5040	5100	4950	6510	3510	5010	5006.44	55.71	-1227	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	10	1	21794015	1092	6.66	0.51	12	0.18	752.00	9867.00	11350	20240223	-55.86	4200	20241115	19.29	11350	-55.86	20240223	4200	19.29	20241115	11350	-55.86	20240223	4200	19.29	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
6	20241129	120723	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5030	20	2	0.40	168694205	33725	48.21	5040	5100	4950	6510	3510	5010	5002.05	55.71	-420	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	10	1	21794015	1096	6.69	0.51	12	0.15	752.00	9867.00	11350	20240223	-55.68	4200	20241115	19.76	11350	-55.68	20240223	4200	19.76	20241115	11350	-55.68	20240223	4200	19.76	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
7	20241129	110725	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5010	0	3	0.00	145019730	28996	41.45	5040	5100	4950	6510	3510	5010	5001.37	55.71	-2656	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	10	1	21794015	1092	6.66	0.51	12	0.13	752.00	9867.00	11350	20240223	-55.86	4200	20241115	19.29	11350	-55.86	20240223	4200	19.29	20241115	11350	-55.86	20240223	4200	19.29	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
8	20241129	100721	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4965	-45	5	-0.90	127882250	25567	36.55	5040	5100	4950	6510	3510	5010	5001.85	55.71	-3201	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	5	1	21794015	1082	6.60	0.50	12	0.12	752.00	9867.00	11350	20240223	-56.26	4200	20241115	18.21	11350	-56.26	20240223	4200	18.21	20241115	11350	-56.26	20240223	4200	18.21	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
9	20241129	090723	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5020	10	2	0.20	25887700	5163	7.38	5040	5050	4990	6510	3510	5010	5014.08	55.71	1485	5233	5121	5048	4936	4863	5085	4900	115	1500	500	3100	10	1	21794015	1094	6.68	0.51	12	0.02	752.00	9867.00	11350	20240223	-55.77	4200	20241115	19.52	11350	-55.77	20240223	4200	19.52	20241115	11350	-55.77	20240223	4200	19.52	20241115	2.75	N	077500	500	114 억	12140939	N	N	0	N	N
10	20241128	160714	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5010	-40	5	-0.79	348453475	68960	65.51	5140	5160	4975	6560	3540	5050	5053.02	55.73	-13570	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1092	6.66	0.51	12	0.32	752.00	9867.00	11350	20240223	-55.86	4200	20241115	19.29	11350	-55.86	20240223	4200	19.29	20241115	11350	-55.86	20240223	4200	19.29	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
11	20241128	150727	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5060	10	2	0.20	250358565	49583	47.11	5140	5140	4975	6560	3540	5050	5049.28	55.73	-5877	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1103	6.73	0.51	12	0.23	752.00	9867.00	11350	20240223	-55.42	4200	20241115	20.48	11350	-55.42	20240223	4200	20.48	20241115	11350	-55.42	20240223	4200	20.48	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
12	20241128	140725	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5060	10	2	0.20	206217285	40854	38.81	5140	5140	4975	6560	3540	5050	5047.66	55.73	-6072	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1103	6.73	0.51	12	0.19	752.00	9867.00	11350	20240223	-55.42	4200	20241115	20.48	11350	-55.42	20240223	4200	20.48	20241115	11350	-55.42	20240223	4200	20.48	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
13	20241128	130723	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5080	30	2	0.59	167016925	33151	31.49	5140	5140	4975	6560	3540	5050	5038.07	55.73	-4162	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1107	6.76	0.51	12	0.15	752.00	9867.00	11350	20240223	-55.24	4200	20241115	20.95	11350	-55.24	20240223	4200	20.95	20241115	11350	-55.24	20240223	4200	20.95	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
14	20241128	120726	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5050	0	3	0.00	142370385	28288	26.87	5140	5140	4975	6560	3540	5050	5032.89	55.73	-3888	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1101	6.72	0.51	12	0.13	752.00	9867.00	11350	20240223	-55.51	4200	20241115	20.24	11350	-55.51	20240223	4200	20.24	20241115	11350	-55.51	20240223	4200	20.24	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
15	20241128	110727	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5040	-10	5	-0.20	124243895	24688	23.45	5140	5140	4975	6560	3540	5050	5032.56	55.73	-4174	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1098	6.70	0.51	12	0.11	752.00	9867.00	11350	20240223	-55.59	4200	20241115	20.00	11350	-55.59	20240223	4200	20.00	20241115	11350	-55.59	20240223	4200	20.00	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
16	20241128	100726	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5070	20	2	0.40	56120200	11142	10.59	5140	5140	4975	6560	3540	5050	5036.82	55.73	-846	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1105	6.74	0.51	12	0.05	752.00	9867.00	11350	20240223	-55.33	4200	20241115	20.71	11350	-55.33	20240223	4200	20.71	20241115	11350	-55.33	20240223	4200	20.71	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
17	20241128	090723	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5050	0	3	0.00	19628540	3905	3.71	5140	5140	4975	6560	3540	5050	5026.51	55.73	-922	5416	5232	5116	4932	4816	5175	4875	115	1510	500	3130	10	1	21794015	1101	6.72	0.51	12	0.02	752.00	9867.00	11350	20240223	-55.51	4200	20241115	20.24	11350	-55.51	20240223	4200	20.24	20241115	11350	-55.51	20240223	4200	20.24	20241115	2.69	N	077500	500	114 억	12146517	N	N	552	N	N
18	20241127	160707	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5050	-200	5	-3.81	537937680	104882	74.00	5240	5300	5000	6820	3680	5250	5129.19	55.80	-12822	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1101	6.72	0.51	12	0.48	752.00	9867.00	11350	20240223	-55.51	4200	20241115	20.24	11350	-55.51	20240223	4200	20.24	20241115	11350	-55.51	20240223	4200	20.24	20241115	2.61	N	077500	500	114 억	12160034	N	N	552	N	N
19	20241127	150720	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5170	-80	5	-1.52	521579890	101647	71.72	5240	5300	5000	6820	3680	5250	5131.29	55.80	-13016	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1127	6.88	0.52	12	0.47	752.00	9867.00	11350	20240223	-54.45	4200	20241115	23.10	11350	-54.45	20240223	4200	23.10	20241115	11350	-54.45	20240223	4200	23.10	20241115	2.61	N	077500	500	114 억	12160034	N	N	19	N	N
20	20241127	140721	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5100	-150	5	-2.86	476796110	92831	65.50	5240	5300	5000	6820	3680	5250	5136.17	55.80	-14028	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1111	6.78	0.52	12	0.43	752.00	9867.00	11350	20240223	-55.07	4200	20241115	21.43	11350	-55.07	20240223	4200	21.43	20241115	11350	-55.07	20240223	4200	21.43	20241115	2.61	N	077500	500	114 억	12160034	N	N	19	N	N
21	20241127	130714	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5080	-170	5	-3.24	433067400	84217	59.42	5240	5300	5000	6820	3680	5250	5142.28	55.80	-15024	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1107	6.76	0.51	12	0.39	752.00	9867.00	11350	20240223	-55.24	4200	20241115	20.95	11350	-55.24	20240223	4200	20.95	20241115	11350	-55.24	20240223	4200	20.95	20241115	2.61	N	077500	500	114 억	12160034	N	N	19	N	N
22	20241127	120721	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5130	-120	5	-2.29	295020160	57137	40.31	5240	5300	5000	6820	3680	5250	5163.38	55.80	-17845	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1118	6.82	0.52	12	0.26	752.00	9867.00	11350	20240223	-54.80	4200	20241115	22.14	11350	-54.80	20240223	4200	22.14	20241115	11350	-54.80	20240223	4200	22.14	20241115	2.61	N	077500	500	114 억	12160034	N	N	19	N	N
23	20241127	110719	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5160	-90	5	-1.71	255325490	49400	34.85	5240	5300	5000	6820	3680	5250	5168.53	55.80	-15182	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1125	6.86	0.52	12	0.23	752.00	9867.00	11350	20240223	-54.54	4200	20241115	22.86	11350	-54.54	20240223	4200	22.86	20241115	11350	-54.54	20240223	4200	22.86	20241115	2.61	N	077500	500	114 억	12160034	N	N	19	N	N
24	20241127	100719	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5190	-60	5	-1.14	191683870	37137	26.20	5240	5300	5000	6820	3680	5250	5161.53	55.80	-13739	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1131	6.90	0.53	12	0.17	752.00	9867.00	11350	20240223	-54.27	4200	20241115	23.57	11350	-54.27	20240223	4200	23.57	20241115	11350	-54.27	20240223	4200	23.57	20241115	2.61	N	077500	500	114 억	12160034	N	N	19	N	N
25	20241127	090717	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5160	-90	5	-1.71	40841500	7935	5.60	5240	5240	5000	6820	3680	5250	5147.01	55.80	547	5483	5366	5263	5146	5043	5315	5095	115	1570	500	3250	10	1	21794015	1125	6.86	0.52	12	0.04	752.00	9867.00	11350	20240223	-54.54	4200	20241115	22.86	11350	-54.54	20240223	4200	22.86	20241115	11350	-54.54	20240223	4200	22.86	20241115	2.61	N	077500	500	114 억	12160034	N	N	19	N	N
26	20241126	160709	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	-130	5	-2.42	731932910	139763	42.18	5380	5380	5160	6990	3770	5380	5236.86	55.91	-17465	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1144	6.98	0.53	12	0.64	752.00	9867.00	11350	20240223	-53.74	4200	20241115	25.00	11350	-53.74	20240223	4200	25.00	20241115	11350	-53.74	20240223	4200	25.00	20241115	2.77	N	077500	500	114 억	12185822	N	N	19	N	N
27	20241126	150716	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5200	-180	5	-3.35	682097670	130245	39.31	5380	5380	5160	6990	3770	5380	5237.04	55.91	-15200	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1133	6.91	0.53	12	0.60	752.00	9867.00	11350	20240223	-54.19	4200	20241115	23.81	11350	-54.19	20240223	4200	23.81	20241115	11350	-54.19	20240223	4200	23.81	20241115	2.77	N	077500	500	114 억	12185822	N	N	0	N	N
28	20241126	140714	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5220	-160	5	-2.97	508604180	96875	29.24	5380	5380	5170	6990	3770	5380	5250.11	55.91	-11472	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1138	6.94	0.53	12	0.44	752.00	9867.00	11350	20240223	-54.01	4200	20241115	24.29	11350	-54.01	20240223	4200	24.29	20241115	11350	-54.01	20240223	4200	24.29	20241115	2.77	N	077500	500	114 억	12185822	N	N	0	N	N
29	20241126	130712	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-140	5	-2.60	486378380	92625	27.95	5380	5380	5170	6990	3770	5380	5251.05	55.91	-9848	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1142	6.97	0.53	12	0.43	752.00	9867.00	11350	20240223	-53.83	4200	20241115	24.76	11350	-53.83	20240223	4200	24.76	20241115	11350	-53.83	20240223	4200	24.76	20241115	2.77	N	077500	500	114 억	12185822	N	N	0	N	N
30	20241126	120718	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	-120	5	-2.23	462140460	88026	26.57	5380	5380	5170	6990	3770	5380	5250.04	55.91	-9617	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1146	6.99	0.53	12	0.40	752.00	9867.00	11350	20240223	-53.66	4200	20241115	25.24	11350	-53.66	20240223	4200	25.24	20241115	11350	-53.66	20240223	4200	25.24	20241115	2.77	N	077500	500	114 억	12185822	N	N	0	N	N
31	20241126	110722	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	-130	5	-2.42	434310530	82682	24.95	5380	5380	5170	6990	3770	5380	5252.78	55.91	-7897	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1144	6.98	0.53	12	0.38	752.00	9867.00	11350	20240223	-53.74	4200	20241115	25.00	11350	-53.74	20240223	4200	25.00	20241115	11350	-53.74	20240223	4200	25.00	20241115	2.77	N	077500	500	114 억	12185822	N	N	0	N	N
32	20241126	100722	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5200	-180	5	-3.35	353007650	67134	20.26	5380	5380	5170	6990	3770	5380	5258.25	55.91	-6924	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1133	6.91	0.53	12	0.31	752.00	9867.00	11350	20240223	-54.19	4200	20241115	23.81	11350	-54.19	20240223	4200	23.81	20241115	11350	-54.19	20240223	4200	23.81	20241115	2.77	N	077500	500	114 억	12185822	N	N	0	N	N
33	20241126	090716	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5290	-90	5	-1.67	38433700	7221	2.18	5380	5380	5290	6990	3770	5380	5322.49	55.91	-1468	5680	5530	5370	5220	5060	5605	5295	115	1610	500	3330	10	1	21794015	1153	7.03	0.54	12	0.03	752.00	9867.00	11350	20240223	-53.39	4200	20241115	25.95	11350	-53.39	20240223	4200	25.95	20241115	11350	-53.39	20240223	4200	25.95	20241115	2.77	N	077500	500	114 억	12185822	N	N	0	N	N
34	20241125	160659	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5380	170	2	3.26	1775072750	329943	95.37	5220	5520	5210	6770	3650	5210	5379.94	55.90	2701	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1173	7.15	0.55	12	1.51	752.00	9867.00	11350	20240223	-52.60	4200	20241115	28.10	11350	-52.60	20240223	4200	28.10	20241115	11350	-52.60	20240223	4200	28.10	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
35	20241125	150713	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5340	130	2	2.50	1717505420	319187	92.26	5220	5520	5210	6770	3650	5210	5380.88	55.90	4917	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1164	7.10	0.54	12	1.46	752.00	9867.00	11350	20240223	-52.95	4200	20241115	27.14	11350	-52.95	20240223	4200	27.14	20241115	11350	-52.95	20240223	4200	27.14	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
36	20241125	140710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5340	130	2	2.50	1671795440	310631	89.78	5220	5520	5210	6770	3650	5210	5381.93	55.90	6367	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1164	7.10	0.54	12	1.43	752.00	9867.00	11350	20240223	-52.95	4200	20241115	27.14	11350	-52.95	20240223	4200	27.14	20241115	11350	-52.95	20240223	4200	27.14	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
37	20241125	130704	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5350	140	2	2.69	1603667790	297909	86.11	5220	5520	5210	6770	3650	5210	5383.08	55.90	4663	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1166	7.11	0.54	12	1.37	752.00	9867.00	11350	20240223	-52.86	4200	20241115	27.38	11350	-52.86	20240223	4200	27.38	20241115	11350	-52.86	20240223	4200	27.38	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
38	20241125	120714	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5330	120	2	2.30	1518374750	281923	81.49	5220	5520	5210	6770	3650	5210	5385.78	55.90	2016	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1162	7.09	0.54	12	1.29	752.00	9867.00	11350	20240223	-53.04	4200	20241115	26.90	11350	-53.04	20240223	4200	26.90	20241115	11350	-53.04	20240223	4200	26.90	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
39	20241125	110708	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5340	130	2	2.50	1453600380	269742	77.97	5220	5520	5210	6770	3650	5210	5388.85	55.90	1086	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1164	7.10	0.54	12	1.24	752.00	9867.00	11350	20240223	-52.95	4200	20241115	27.14	11350	-52.95	20240223	4200	27.14	20241115	11350	-52.95	20240223	4200	27.14	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
40	20241125	100701	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5390	180	2	3.45	1076951850	199127	57.56	5220	5520	5210	6770	3650	5210	5408.37	55.90	1070	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1175	7.17	0.55	12	0.91	752.00	9867.00	11350	20240223	-52.51	4200	20241115	28.33	11350	-52.51	20240223	4200	28.33	20241115	11350	-52.51	20240223	4200	28.33	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
41	20241125	090701	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5320	110	2	2.11	164899180	31224	9.02	5220	5390	5210	6770	3650	5210	5281.17	55.90	-1933	5370	5290	5140	5060	4910	5330	5100	115	1560	500	3230	10	1	21794015	1159	7.07	0.54	12	0.14	752.00	9867.00	11350	20240223	-53.13	4200	20241115	26.67	11350	-53.13	20240223	4200	26.67	20241115	11350	-53.13	20240223	4200	26.67	20241115	2.53	N	077500	500	114 억	12182673	N	N	0	N	N
42	20241122	160626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	160	2	3.17	1763462340	343885	20.35	5100	5220	4990	6560	3540	5050	5128.00	55.67	47038	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1135	6.93	0.53	12	1.58	752.00	9867.00	11350	20240223	-54.10	4200	20241115	24.05	11350	-54.10	20240223	4200	24.05	20241115	11350	-54.10	20240223	4200	24.05	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
43	20241122	150633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	160	2	3.17	1701044440	331889	19.64	5100	5220	4990	6560	3540	5050	5125.34	55.67	49494	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1135	6.93	0.53	12	1.52	752.00	9867.00	11350	20240223	-54.10	4200	20241115	24.05	11350	-54.10	20240223	4200	24.05	20241115	11350	-54.10	20240223	4200	24.05	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
44	20241122	140635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5130	80	2	1.58	1513613730	295637	17.50	5100	5220	4990	6560	3540	5050	5119.84	55.67	47972	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1118	6.82	0.52	12	1.36	752.00	9867.00	11350	20240223	-54.80	4200	20241115	22.14	11350	-54.80	20240223	4200	22.14	20241115	11350	-54.80	20240223	4200	22.14	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
45	20241122	130632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5110	60	2	1.19	1358764100	265193	15.69	5100	5220	4990	6560	3540	5050	5123.68	55.67	34251	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1114	6.80	0.52	12	1.22	752.00	9867.00	11350	20240223	-54.98	4200	20241115	21.67	11350	-54.98	20240223	4200	21.67	20241115	11350	-54.98	20240223	4200	21.67	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
46	20241122	120636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5130	80	2	1.58	1275630690	248924	14.73	5100	5220	4990	6560	3540	5050	5124.58	55.67	33400	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1118	6.82	0.52	12	1.14	752.00	9867.00	11350	20240223	-54.80	4200	20241115	22.14	11350	-54.80	20240223	4200	22.14	20241115	11350	-54.80	20240223	4200	22.14	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
47	20241122	110630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5120	70	2	1.39	1083933280	211533	12.52	5100	5220	4990	6560	3540	5050	5124.18	55.67	30185	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1116	6.81	0.52	12	0.97	752.00	9867.00	11350	20240223	-54.89	4200	20241115	21.90	11350	-54.89	20240223	4200	21.90	20241115	11350	-54.89	20240223	4200	21.90	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
48	20241122	100641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5160	110	2	2.18	834907590	163099	9.65	5100	5220	4990	6560	3540	5050	5119.02	55.67	20469	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1125	6.86	0.52	12	0.75	752.00	9867.00	11350	20240223	-54.54	4200	20241115	22.86	11350	-54.54	20240223	4200	22.86	20241115	11350	-54.54	20240223	4200	22.86	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
49	20241122	090637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5090	40	2	0.79	255215100	50515	2.99	5100	5130	4990	6560	3540	5050	5052.26	55.67	-13627	5870	5460	5000	4590	4130	5665	4795	115	1510	500	3130	10	1	21794015	1109	6.77	0.52	12	0.23	752.00	9867.00	11350	20240223	-55.15	4200	20241115	21.19	11350	-55.15	20240223	4200	21.19	20241115	11350	-55.15	20240223	4200	21.19	20241115	2.57	N	077500	500	114 억	12132317	N	N	0	N	N
50	20241121	160630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5050	465	2	10.14	8544798045	1681884	2915.23	4540	5410	4540	5960	3210	4585	5080.54	54.81	181541	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	10	1	21794015	1101	6.72	0.51	12	7.72	752.00	9867.00	11350	20240223	-55.51	4200	20241115	20.24	11350	-55.51	20240223	4200	20.24	20241115	11350	-55.51	20240223	4200	20.24	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
51	20241121	150643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5020	435	2	9.49	8157844020	1605060	2782.07	4540	5410	4540	5960	3210	4585	5082.58	54.81	190775	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	10	1	21794015	1094	6.68	0.51	12	7.36	752.00	9867.00	11350	20240223	-55.77	4200	20241115	19.52	11350	-55.77	20240223	4200	19.52	20241115	11350	-55.77	20240223	4200	19.52	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
52	20241121	140644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4915	330	2	7.20	7534962200	1481335	2567.62	4540	5410	4540	5960	3210	4585	5086.60	54.81	165910	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	5	1	21794015	1071	6.54	0.50	12	6.80	752.00	9867.00	11350	20240223	-56.70	4200	20241115	17.02	11350	-56.70	20240223	4200	17.02	20241115	11350	-56.70	20240223	4200	17.02	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
53	20241121	130636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4880	295	2	6.43	6955345130	1362095	2360.94	4540	5410	4540	5960	3210	4585	5106.36	54.81	152353	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	5	1	21794015	1064	6.49	0.49	12	6.25	752.00	9867.00	11350	20240223	-57.00	4200	20241115	16.19	11350	-57.00	20240223	4200	16.19	20241115	11350	-57.00	20240223	4200	16.19	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
54	20241121	120636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5000	415	2	9.05	6256119430	1220613	2115.70	4540	5410	4540	5960	3210	4585	5125.39	54.81	143064	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	10	1	21794015	1090	6.65	0.51	12	5.60	752.00	9867.00	11350	20240223	-55.95	4200	20241115	19.05	11350	-55.95	20240223	4200	19.05	20241115	11350	-55.95	20240223	4200	19.05	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
55	20241121	110638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5140	555	2	12.10	5047994290	978650	1696.31	4540	5410	4540	5960	3210	4585	5158.12	54.81	117921	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	10	1	21794015	1120	6.84	0.52	12	4.49	752.00	9867.00	11350	20240223	-54.71	4200	20241115	22.38	11350	-54.71	20240223	4200	22.38	20241115	11350	-54.71	20240223	4200	22.38	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
56	20241121	100641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4970	385	2	8.40	748984215	153969	266.88	4540	4975	4540	5960	3210	4585	4864.51	54.81	50228	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	5	1	21794015	1083	6.61	0.50	12	0.71	752.00	9867.00	11350	20240223	-56.21	4200	20241115	18.33	11350	-56.21	20240223	4200	18.33	20241115	11350	-56.21	20240223	4200	18.33	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
57	20241121	090640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4620	35	2	0.76	7088170	1545	2.68	4540	4620	4540	5960	3210	4585	4587.81	54.81	-489	4765	4675	4550	4460	4335	4720	4505	115	1375	500	2840	5	1	21794015	1007	6.14	0.47	12	0.01	752.00	9867.00	11350	20240223	-59.30	4200	20241115	10.00	11350	-59.30	20240223	4200	10.00	20241115	11350	-59.30	20240223	4200	10.00	20241115	2.62	N	077500	500	114 억	11945686	N	N	8	N	N
58	20241120	160633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4585	45	2	0.99	260349550	57290	70.98	4570	4640	4425	5900	3180	4540	4544.26	54.82	-1987	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	999	6.10	0.46	12	0.26	752.00	9867.00	11350	20240223	-59.60	4200	20241115	9.17	11350	-59.60	20240223	4200	9.17	20241115	11350	-59.60	20240223	4200	9.17	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
59	20241120	150643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4565	25	2	0.55	254097715	55926	69.29	4570	4640	4425	5900	3180	4540	4543.46	54.82	-1039	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	995	6.07	0.46	12	0.26	752.00	9867.00	11350	20240223	-59.78	4200	20241115	8.69	11350	-59.78	20240223	4200	8.69	20241115	11350	-59.78	20240223	4200	8.69	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
60	20241120	140643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4590	50	2	1.10	239006325	52614	65.19	4570	4640	4425	5900	3180	4540	4542.64	54.82	-1105	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	1000	6.10	0.47	12	0.24	752.00	9867.00	11350	20240223	-59.56	4200	20241115	9.29	11350	-59.56	20240223	4200	9.29	20241115	11350	-59.56	20240223	4200	9.29	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
61	20241120	130645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4585	45	2	0.99	182245165	40266	49.89	4570	4640	4425	5900	3180	4540	4526.03	54.82	-3097	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	999	6.10	0.46	12	0.18	752.00	9867.00	11350	20240223	-59.60	4200	20241115	9.17	11350	-59.60	20240223	4200	9.17	20241115	11350	-59.60	20240223	4200	9.17	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
62	20241120	120643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4560	20	2	0.44	157928165	34927	43.27	4570	4640	4425	5900	3180	4540	4521.66	54.82	-4029	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	994	6.06	0.46	12	0.16	752.00	9867.00	11350	20240223	-59.82	4200	20241115	8.57	11350	-59.82	20240223	4200	8.57	20241115	11350	-59.82	20240223	4200	8.57	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
63	20241120	110645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4545	5	2	0.11	138527535	30666	37.99	4570	4640	4425	5900	3180	4540	4517.30	54.82	-4685	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	991	6.04	0.46	12	0.14	752.00	9867.00	11350	20240223	-59.96	4200	20241115	8.21	11350	-59.96	20240223	4200	8.21	20241115	11350	-59.96	20240223	4200	8.21	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
64	20241120	100645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4515	-25	5	-0.55	127608960	28260	35.01	4570	4640	4425	5900	3180	4540	4515.53	54.82	-4605	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	984	6.00	0.46	12	0.13	752.00	9867.00	11350	20240223	-60.22	4200	20241115	7.50	11350	-60.22	20240223	4200	7.50	20241115	11350	-60.22	20240223	4200	7.50	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
65	20241120	090643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4565	25	2	0.55	23849820	5217	6.46	4570	4640	4525	5900	3180	4540	4571.56	54.82	-464	4706	4622	4461	4377	4216	4665	4420	115	1360	500	2810	5	1	21794015	995	6.07	0.46	12	0.02	752.00	9867.00	11350	20240223	-59.78	4200	20241115	8.69	11350	-59.78	20240223	4200	8.69	20241115	11350	-59.78	20240223	4200	8.69	20241115	2.54	N	077500	500	114 억	11947053	N	N	8	N	N
66	20241119	160609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4540	195	2	4.49	353184620	79893	30.94	4300	4545	4300	5640	3045	4345	4420.55	54.76	7636	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	989	6.04	0.46	12	0.37	752.00	9867.00	11350	20240223	-60.00	4200	20241115	8.10	11350	-60.00	20240223	4200	8.10	20241115	11350	-60.00	20240223	4200	8.10	20241115	2.51	N	077500	500	114 억	11934530	N	N	8	N	N
67	20241119	150618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4545	200	2	4.60	319671200	72501	28.08	4300	4545	4300	5640	3045	4345	4409.20	54.76	9241	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	991	6.04	0.46	12	0.33	752.00	9867.00	11350	20240223	-59.96	4200	20241115	8.21	11350	-59.96	20240223	4200	8.21	20241115	11350	-59.96	20240223	4200	8.21	20241115	2.51	N	077500	500	114 억	11934530	N	N	14	N	N
68	20241119	140618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4475	130	2	2.99	280367285	63769	24.70	4300	4500	4300	5640	3045	4345	4396.61	54.76	11090	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	975	5.95	0.45	12	0.29	752.00	9867.00	11350	20240223	-60.57	4200	20241115	6.55	11350	-60.57	20240223	4200	6.55	20241115	11350	-60.57	20240223	4200	6.55	20241115	2.51	N	077500	500	114 억	11934530	N	N	14	N	N
69	20241119	130619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4440	95	2	2.19	241244255	55025	21.31	4300	4455	4300	5640	3045	4345	4384.27	54.76	7107	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	968	5.90	0.45	12	0.25	752.00	9867.00	11350	20240223	-60.88	4200	20241115	5.71	11350	-60.88	20240223	4200	5.71	20241115	11350	-60.88	20240223	4200	5.71	20241115	2.51	N	077500	500	114 억	11934530	N	N	14	N	N
70	20241119	120613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4395	50	2	1.15	162847290	37303	14.45	4300	4420	4300	5640	3045	4345	4365.53	54.76	-245	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	958	5.84	0.45	12	0.17	752.00	9867.00	11350	20240223	-61.28	4200	20241115	4.64	11350	-61.28	20240223	4200	4.64	20241115	11350	-61.28	20240223	4200	4.64	20241115	2.51	N	077500	500	114 억	11934530	N	N	14	N	N
71	20241119	110620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4355	10	2	0.23	99413545	22833	8.84	4300	4390	4300	5640	3045	4345	4353.94	54.76	-2817	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	949	5.79	0.44	12	0.10	752.00	9867.00	11350	20240223	-61.63	4200	20241115	3.69	11350	-61.63	20240223	4200	3.69	20241115	11350	-61.63	20240223	4200	3.69	20241115	2.51	N	077500	500	114 억	11934530	N	N	14	N	N
72	20241119	100637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4375	30	2	0.69	74642500	17161	6.65	4300	4390	4300	5640	3045	4345	4349.54	54.76	-1545	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	953	5.82	0.44	12	0.08	752.00	9867.00	11350	20240223	-61.45	4200	20241115	4.17	11350	-61.45	20240223	4200	4.17	20241115	11350	-61.45	20240223	4200	4.17	20241115	2.51	N	077500	500	114 억	11934530	N	N	14	N	N
73	20241119	090631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4370	25	2	0.58	21192045	4899	1.90	4300	4370	4300	5640	3045	4345	4325.79	54.76	751	4831	4587	4426	4182	4021	4710	4305	115	1295	500	2690	5	1	21794015	952	5.81	0.44	12	0.02	752.00	9867.00	11350	20240223	-61.50	4200	20241115	4.05	11350	-61.50	20240223	4200	4.05	20241115	11350	-61.50	20240223	4200	4.05	20241115	2.51	N	077500	500	114 억	11934530	N	N	14	N	N
74	20241118	160613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4345	80	2	1.88	1150186295	257950	172.09	4265	4670	4265	5540	2990	4265	4458.95	54.93	-38441	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	947	5.78	0.44	12	1.18	752.00	9867.00	11350	20240223	-61.72	4200	20241115	3.45	11350	-61.72	20240223	4200	3.45	20241115	11350	-61.72	20240223	4200	3.45	20241115	2.57	N	077500	500	114 억	11972159	N	N	14	N	N
75	20241118	150617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4345	80	2	1.88	1126451610	252490	168.45	4265	4670	4265	5540	2990	4265	4461.37	54.93	-38271	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	947	5.78	0.44	12	1.16	752.00	9867.00	11350	20240223	-61.72	4200	20241115	3.45	11350	-61.72	20240223	4200	3.45	20241115	11350	-61.72	20240223	4200	3.45	20241115	2.57	N	077500	500	114 억	11972159	N	N	29	N	N
76	20241118	140621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4340	75	2	1.76	1062193055	237757	158.62	4265	4670	4265	5540	2990	4265	4467.56	54.93	-30079	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	946	5.77	0.44	12	1.09	752.00	9867.00	11350	20240223	-61.76	4200	20241115	3.33	11350	-61.76	20240223	4200	3.33	20241115	11350	-61.76	20240223	4200	3.33	20241115	2.57	N	077500	500	114 억	11972159	N	N	29	N	N
77	20241118	130618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4355	90	2	2.11	1043314160	233411	155.72	4265	4670	4265	5540	2990	4265	4469.86	54.93	-27947	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	949	5.79	0.44	12	1.07	752.00	9867.00	11350	20240223	-61.63	4200	20241115	3.69	11350	-61.63	20240223	4200	3.69	20241115	11350	-61.63	20240223	4200	3.69	20241115	2.57	N	077500	500	114 억	11972159	N	N	29	N	N
78	20241118	120621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4335	70	2	1.64	1011440030	226074	150.82	4265	4670	4265	5540	2990	4265	4473.93	54.93	-23694	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	945	5.76	0.44	12	1.04	752.00	9867.00	11350	20240223	-61.81	4200	20241115	3.21	11350	-61.81	20240223	4200	3.21	20241115	11350	-61.81	20240223	4200	3.21	20241115	2.57	N	077500	500	114 억	11972159	N	N	29	N	N
79	20241118	110619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4360	95	2	2.23	941931815	210102	140.17	4265	4670	4265	5540	2990	4265	4483.21	54.93	-14182	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	950	5.80	0.44	12	0.96	752.00	9867.00	11350	20240223	-61.59	4200	20241115	3.81	11350	-61.59	20240223	4200	3.81	20241115	11350	-61.59	20240223	4200	3.81	20241115	2.57	N	077500	500	114 억	11972159	N	N	29	N	N
80	20241118	100614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4415	150	2	3.52	877877605	195512	130.44	4265	4670	4265	5540	2990	4265	4490.15	54.93	-11791	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	962	5.87	0.45	12	0.90	752.00	9867.00	11350	20240223	-61.10	4200	20241115	5.12	11350	-61.10	20240223	4200	5.12	20241115	11350	-61.10	20240223	4200	5.12	20241115	2.57	N	077500	500	114 억	11972159	N	N	29	N	N
81	20241118	090612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4305	40	2	0.94	36469285	8516	5.68	4265	4335	4265	5540	2990	4265	4282.44	54.93	3619	4468	4366	4283	4181	4098	4325	4140	115	1275	500	2640	5	1	21794015	938	5.72	0.44	12	0.04	752.00	9867.00	11350	20240223	-62.07	4200	20241115	2.50	11350	-62.07	20240223	4200	2.50	20241115	11350	-62.07	20240223	4200	2.50	20241115	2.57	N	077500	500	114 억	11972159	N	N	29	N	N
82	20241115	160631	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4265	-110	5	-2.51	637217750	149858	144.82	4360	4385	4200	5680	3065	4375	4252.13	54.90	5619	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	930	5.67	0.43	12	0.69	752.00	9867.00	11350	20240223	-62.42	4200	20241115	1.55	11350	-62.42	20240223	4200	1.55	20241115	11350	-62.42	20240223	4200	1.55	20241115	2.62	N	077500	500	114 억	11964592	N	N	29	N	N
83	20241115	150648	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4290	-85	5	-1.94	609337460	143326	138.51	4360	4385	4200	5680	3065	4375	4251.41	54.90	5521	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	935	5.70	0.43	12	0.66	752.00	9867.00	11350	20240223	-62.20	4200	20241115	2.14	11350	-62.20	20240223	4200	2.14	20241115	11350	-62.20	20240223	4200	2.14	20241115	2.62	N	077500	500	114 억	11964592	N	N	0	N	N
84	20241115	140641	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4300	-75	5	-1.71	560682990	132063	127.62	4360	4360	4200	5680	3065	4375	4245.57	54.90	5408	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	937	5.72	0.44	12	0.61	752.00	9867.00	11350	20240223	-62.11	4200	20241115	2.38	11350	-62.11	20240223	4200	2.38	20241115	11350	-62.11	20240223	4200	2.38	20241115	2.62	N	077500	500	114 억	11964592	N	N	0	N	N
85	20241115	130641	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4310	-65	5	-1.49	538684745	126946	122.68	4360	4360	4200	5680	3065	4375	4243.42	54.90	4748	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	939	5.73	0.44	12	0.58	752.00	9867.00	11350	20240223	-62.03	4200	20241115	2.62	11350	-62.03	20240223	4200	2.62	20241115	11350	-62.03	20240223	4200	2.62	20241115	2.62	N	077500	500	114 억	11964592	N	N	0	N	N
86	20241115	120646	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4250	-125	5	-2.86	456214040	107685	104.06	4360	4360	4200	5680	3065	4375	4236.56	54.90	-652	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	926	5.65	0.43	12	0.49	752.00	9867.00	11350	20240223	-62.56	4200	20241115	1.19	11350	-62.56	20240223	4200	1.19	20241115	11350	-62.56	20240223	4200	1.19	20241115	2.62	N	077500	500	114 억	11964592	N	N	0	N	N
87	20241115	110630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4220	-155	5	-3.54	404884395	95621	92.41	4360	4360	4200	5680	3065	4375	4234.26	54.90	2546	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	920	5.61	0.43	12	0.44	752.00	9867.00	11350	20240223	-62.82	4200	20241115	0.48	11350	-62.82	20240223	4200	0.48	20241115	11350	-62.82	20240223	4200	0.48	20241115	2.62	N	077500	500	114 억	11964592	N	N	0	N	N
88	20241115	100630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4245	-130	5	-2.97	252293665	59430	57.43	4360	4360	4200	5680	3065	4375	4245.22	54.90	5877	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	925	5.64	0.43	12	0.27	752.00	9867.00	11350	20240223	-62.60	4200	20241115	1.07	11350	-62.60	20240223	4200	1.07	20241115	11350	-62.60	20240223	4200	1.07	20241115	2.62	N	077500	500	114 억	11964592	N	N	0	N	N
89	20241115	090625	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4250	-125	5	-2.86	79813700	18811	18.18	4360	4360	4200	5680	3065	4375	4242.93	54.90	8785	4638	4506	4398	4266	4158	4572	4332	115	1305	500	2710	5	1	21794015	926	5.65	0.43	12	0.09	752.00	9867.00	11350	20240223	-62.56	4200	20241115	1.19	11350	-62.56	20240223	4200	1.19	20241115	11350	-62.56	20240223	4200	1.19	20241115	2.62	N	077500	500	114 억	11964592	N	N	0	N	N
90	20241114	160625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4335	-65	5	-1.48	438682240	101059	152.96	4330	4530	4290	5720	3080	4400	4340.85	54.97	-19596	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	945	5.76	0.44	12	0.46	752.00	9867.00	11350	20240223	-61.81	4205	20240805	3.09	11350	-61.81	20240223	4205	3.09	20240805	11350	-61.81	20240223	4205	3.09	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
91	20241114	150628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4345	-55	5	-1.25	410069585	94469	142.98	4330	4530	4290	5720	3080	4400	4340.78	54.97	-17578	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	947	5.78	0.44	12	0.43	752.00	9867.00	11350	20240223	-61.72	4205	20240805	3.33	11350	-61.72	20240223	4205	3.33	20240805	11350	-61.72	20240223	4205	3.33	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
92	20241114	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4365	-35	5	-0.80	153367785	35290	53.41	4330	4425	4310	5720	3080	4400	4345.93	54.97	-10977	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	951	5.80	0.44	12	0.16	752.00	9867.00	11350	20240223	-61.54	4205	20240805	3.80	11350	-61.54	20240223	4205	3.80	20240805	11350	-61.54	20240223	4205	3.80	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
93	20241114	130624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4320	-80	5	-1.82	137915355	31735	48.03	4330	4425	4310	5720	3080	4400	4345.84	54.97	-8323	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	942	5.74	0.44	12	0.15	752.00	9867.00	11350	20240223	-61.94	4205	20240805	2.73	11350	-61.94	20240223	4205	2.73	20240805	11350	-61.94	20240223	4205	2.73	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
94	20241114	120624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4340	-60	5	-1.36	97655590	22434	33.95	4330	4425	4315	5720	3080	4400	4353.02	54.97	-7094	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	946	5.77	0.44	12	0.10	752.00	9867.00	11350	20240223	-61.76	4205	20240805	3.21	11350	-61.76	20240223	4205	3.21	20240805	11350	-61.76	20240223	4205	3.21	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
95	20241114	110625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4350	-50	5	-1.14	55783490	12776	19.34	4330	4425	4330	5720	3080	4400	4366.27	54.97	-4671	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	948	5.78	0.44	12	0.06	752.00	9867.00	11350	20240223	-61.67	4205	20240805	3.45	11350	-61.67	20240223	4205	3.45	20240805	11350	-61.67	20240223	4205	3.45	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
96	20241114	100644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4365	-35	5	-0.80	7351190	1688	2.55	4330	4410	4330	5720	3080	4400	4354.97	54.97	28	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	951	5.80	0.44	12	0.01	752.00	9867.00	11350	20240223	-61.54	4205	20240805	3.80	11350	-61.54	20240223	4205	3.80	20240805	11350	-61.54	20240223	4205	3.80	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
97	20241114	090619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	54.97	0	4593	4496	4448	4351	4303	4472	4327	115	1320	500	2720	5	1	21794015	959	5.85	0.45	12	0.00	752.00	9867.00	11350	20240223	-61.23	4205	20240805	4.64	11350	-61.23	20240223	4205	4.64	20240805	11350	-61.23	20240223	4205	4.64	20240805	2.68	N	077500	500	114 억	11979856	N	N	73	N	N
98	20241112	160602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4530	-235	5	-4.93	847360755	190518	245.44	4680	4685	4360	6190	3340	4765	4447.49	55.18	-31900	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	987	6.02	0.46	12	0.87	752.00	9867.00	11350	20240223	-60.09	4205	20240805	7.73	11350	-60.09	20240223	4205	7.73	20240805	11350	-60.09	20240223	4205	7.73	20240805	2.67	N	077500	500	114 억	12025332	N	N	9	N	N
99	20241112	150607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4480	-285	5	-5.98	792421130	178348	229.76	4680	4685	4360	6190	3340	4765	4443.12	55.18	-35728	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	976	5.96	0.45	12	0.82	752.00	9867.00	11350	20240223	-60.53	4205	20240805	6.54	11350	-60.53	20240223	4205	6.54	20240805	11350	-60.53	20240223	4205	6.54	20240805	2.67	N	077500	500	114 억	12025332	N	N	36	N	N
100	20241112	140615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4400	-365	5	-7.66	729937575	164286	211.65	4680	4685	4360	6190	3340	4765	4443.09	55.18	-33938	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	959	5.85	0.45	12	0.75	752.00	9867.00	11350	20240223	-61.23	4205	20240805	4.64	11350	-61.23	20240223	4205	4.64	20240805	11350	-61.23	20240223	4205	4.64	20240805	2.67	N	077500	500	114 억	12025332	N	N	36	N	N
101	20241112	130610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4405	-360	5	-7.56	680690245	153085	197.22	4680	4685	4360	6190	3340	4765	4446.49	55.18	-29139	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	960	5.86	0.45	12	0.70	752.00	9867.00	11350	20240223	-61.19	4205	20240805	4.76	11350	-61.19	20240223	4205	4.76	20240805	11350	-61.19	20240223	4205	4.76	20240805	2.67	N	077500	500	114 억	12025332	N	N	36	N	N
102	20241112	120609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4415	-350	5	-7.35	388118890	86369	111.27	4680	4685	4400	6190	3340	4765	4493.73	55.18	-22094	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	962	5.87	0.45	12	0.40	752.00	9867.00	11350	20240223	-61.10	4205	20240805	4.99	11350	-61.10	20240223	4205	4.99	20240805	11350	-61.10	20240223	4205	4.99	20240805	2.67	N	077500	500	114 억	12025332	N	N	36	N	N
103	20241112	110608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4480	-285	5	-5.98	273109370	60412	77.83	4680	4685	4435	6190	3340	4765	4520.78	55.18	-14178	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	976	5.96	0.45	12	0.28	752.00	9867.00	11350	20240223	-60.53	4205	20240805	6.54	11350	-60.53	20240223	4205	6.54	20240805	11350	-60.53	20240223	4205	6.54	20240805	2.67	N	077500	500	114 억	12025332	N	N	36	N	N
104	20241112	100607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4450	-315	5	-6.61	185238855	40912	52.71	4680	4685	4435	6190	3340	4765	4527.74	55.18	-10356	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	970	5.92	0.45	12	0.19	752.00	9867.00	11350	20240223	-60.79	4205	20240805	5.83	11350	-60.79	20240223	4205	5.83	20240805	11350	-60.79	20240223	4205	5.83	20240805	2.67	N	077500	500	114 억	12025332	N	N	36	N	N
105	20241112	090606	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4620	-145	5	-3.04	9166860	1966	2.53	4680	4685	4620	6190	3340	4765	4662.70	55.18	-762	4998	4881	4753	4636	4508	4817	4572	115	1425	500	2950	5	1	21794015	1007	6.14	0.47	12	0.01	752.00	9867.00	11350	20240223	-59.30	4205	20240805	9.87	11350	-59.30	20240223	4205	9.87	20240805	11350	-59.30	20240223	4205	9.87	20240805	2.67	N	077500	500	114 억	12025332	N	N	36	N	N
106	20241111	160603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4765	-130	5	-2.66	365176980	77226	203.14	4855	4870	4625	6360	3430	4895	4728.61	55.32	-27035	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1038	6.34	0.48	12	0.35	752.00	9867.00	11350	20240223	-58.02	4205	20240805	13.32	11350	-58.02	20240223	4205	13.32	20240805	11350	-58.02	20240223	4205	13.32	20240805	2.68	N	077500	500	114 억	12056170	N	N	36	N	N
107	20241111	150622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4690	-205	5	-4.19	344697745	72918	191.81	4855	4870	4625	6360	3430	4895	4727.20	55.32	-24516	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1022	6.24	0.48	12	0.33	752.00	9867.00	11350	20240223	-58.68	4205	20240805	11.53	11350	-58.68	20240223	4205	11.53	20240805	11350	-58.68	20240223	4205	11.53	20240805	2.68	N	077500	500	114 억	12056170	N	N	42	N	N
108	20241111	140613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4665	-230	5	-4.70	272113880	57409	151.01	4855	4870	4650	6360	3430	4895	4739.92	55.32	-22049	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1017	6.20	0.47	12	0.26	752.00	9867.00	11350	20240223	-58.90	4205	20240805	10.94	11350	-58.90	20240223	4205	10.94	20240805	11350	-58.90	20240223	4205	10.94	20240805	2.68	N	077500	500	114 억	12056170	N	N	42	N	N
109	20241111	130609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4695	-200	5	-4.09	232185790	48881	128.58	4855	4870	4670	6360	3430	4895	4750.02	55.32	-21741	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1023	6.24	0.48	12	0.22	752.00	9867.00	11350	20240223	-58.63	4205	20240805	11.65	11350	-58.63	20240223	4205	11.65	20240805	11350	-58.63	20240223	4205	11.65	20240805	2.68	N	077500	500	114 억	12056170	N	N	42	N	N
110	20241111	120605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4695	-200	5	-4.09	192909415	40519	106.58	4855	4870	4690	6360	3430	4895	4760.96	55.32	-18657	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1023	6.24	0.48	12	0.19	752.00	9867.00	11350	20240223	-58.63	4205	20240805	11.65	11350	-58.63	20240223	4205	11.65	20240805	11350	-58.63	20240223	4205	11.65	20240805	2.68	N	077500	500	114 억	12056170	N	N	42	N	N
111	20241111	110605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4725	-170	5	-3.47	142304095	29773	78.32	4855	4870	4725	6360	3430	4895	4779.64	55.32	-14590	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1030	6.28	0.48	12	0.14	752.00	9867.00	11350	20240223	-58.37	4205	20240805	12.37	11350	-58.37	20240223	4205	12.37	20240805	11350	-58.37	20240223	4205	12.37	20240805	2.68	N	077500	500	114 억	12056170	N	N	42	N	N
112	20241111	100603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4770	-125	5	-2.55	98536890	20536	54.02	4855	4870	4735	6360	3430	4895	4798.25	55.32	-10007	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1040	6.34	0.48	12	0.09	752.00	9867.00	11350	20240223	-57.97	4205	20240805	13.44	11350	-57.97	20240223	4205	13.44	20240805	11350	-57.97	20240223	4205	13.44	20240805	2.68	N	077500	500	114 억	12056170	N	N	42	N	N
113	20241111	090601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4820	-75	5	-1.53	26277155	5423	14.27	4855	4855	4820	6360	3430	4895	4845.50	55.32	-4915	5031	4962	4841	4772	4651	4997	4807	115	1465	500	3030	5	1	21794015	1050	6.41	0.49	12	0.02	752.00	9867.00	11350	20240223	-57.53	4205	20240805	14.63	11350	-57.53	20240223	4205	14.63	20240805	11350	-57.53	20240223	4205	14.63	20240805	2.68	N	077500	500	114 억	12056170	N	N	42	N	N
114	20241108	160556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4895	140	2	2.94	184107190	37818	97.40	4720	4910	4720	6180	3330	4755	4868.10	55.33	-1533	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1067	6.51	0.50	12	0.17	752.00	9867.00	11350	20240223	-56.87	4205	20240805	16.41	11350	-56.87	20240223	4205	16.41	20240805	11350	-56.87	20240223	4205	16.41	20240805	2.67	N	077500	500	114 억	12058465	N	N	42	N	N
115	20241108	150604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4895	140	2	2.94	178996140	36772	94.70	4720	4910	4720	6180	3330	4755	4867.73	55.33	-1296	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1067	6.51	0.50	12	0.17	752.00	9867.00	11350	20240223	-56.87	4205	20240805	16.41	11350	-56.87	20240223	4205	16.41	20240805	11350	-56.87	20240223	4205	16.41	20240805	2.67	N	077500	500	114 억	12058465	N	N	903	N	N
116	20241108	140603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4900	145	2	3.05	142431460	29257	75.35	4720	4910	4720	6180	3330	4755	4868.29	55.33	-2368	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1068	6.52	0.50	12	0.13	752.00	9867.00	11350	20240223	-56.83	4205	20240805	16.53	11350	-56.83	20240223	4205	16.53	20240805	11350	-56.83	20240223	4205	16.53	20240805	2.67	N	077500	500	114 억	12058465	N	N	903	N	N
117	20241108	130604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4890	135	2	2.84	98425870	20262	52.18	4720	4910	4720	6180	3330	4755	4857.66	55.33	710	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1066	6.50	0.50	12	0.09	752.00	9867.00	11350	20240223	-56.92	4205	20240805	16.29	11350	-56.92	20240223	4205	16.29	20240805	11350	-56.92	20240223	4205	16.29	20240805	2.67	N	077500	500	114 억	12058465	N	N	903	N	N
118	20241108	120603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4880	125	2	2.63	81301610	16752	43.14	4720	4910	4720	6180	3330	4755	4853.25	55.33	319	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1064	6.49	0.49	12	0.08	752.00	9867.00	11350	20240223	-57.00	4205	20240805	16.05	11350	-57.00	20240223	4205	16.05	20240805	11350	-57.00	20240223	4205	16.05	20240805	2.67	N	077500	500	114 억	12058465	N	N	903	N	N
119	20241108	110603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4865	110	2	2.31	67979650	14020	36.11	4720	4910	4720	6180	3330	4755	4848.76	55.33	-565	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1060	6.47	0.49	12	0.06	752.00	9867.00	11350	20240223	-57.14	4205	20240805	15.70	11350	-57.14	20240223	4205	15.70	20240805	11350	-57.14	20240223	4205	15.70	20240805	2.67	N	077500	500	114 억	12058465	N	N	903	N	N
120	20241108	100612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4840	85	2	1.79	34112165	7065	18.20	4720	4910	4720	6180	3330	4755	4828.33	55.33	-838	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1055	6.44	0.49	12	0.03	752.00	9867.00	11350	20240223	-57.36	4205	20240805	15.10	11350	-57.36	20240223	4205	15.10	20240805	11350	-57.36	20240223	4205	15.10	20240805	2.67	N	077500	500	114 억	12058465	N	N	903	N	N
121	20241108	090557	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4810	55	2	1.16	11018470	2299	5.92	4720	4910	4720	6180	3330	4755	4792.72	55.33	158	4885	4820	4770	4705	4655	4795	4680	115	1425	500	2940	5	1	21794015	1048	6.40	0.49	12	0.01	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	11350	-57.62	20240223	4205	14.39	20240805	2.67	N	077500	500	114 억	12058465	N	N	903	N	N
122	20241107	160559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4755	-50	5	-1.04	184202780	38647	49.17	4820	4835	4720	6240	3365	4805	4766.30	55.30	5209	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1036	6.32	0.48	12	0.18	752.00	9867.00	11350	20240223	-58.11	4205	20240805	13.08	11350	-58.11	20240223	4205	13.08	20240805	11350	-58.11	20240223	4205	13.08	20240805	2.72	N	077500	500	114 억	12051747	N	N	903	N	N
123	20241107	150600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4780	-25	5	-0.52	163011660	34197	43.51	4820	4835	4720	6240	3365	4805	4766.84	55.30	5206	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1042	6.36	0.48	12	0.16	752.00	9867.00	11350	20240223	-57.89	4205	20240805	13.67	11350	-57.89	20240223	4205	13.67	20240805	11350	-57.89	20240223	4205	13.67	20240805	2.72	N	077500	500	114 억	12051747	N	N	4604	N	N
124	20241107	140603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4785	-20	5	-0.42	157718180	33090	42.10	4820	4835	4720	6240	3365	4805	4766.34	55.30	4904	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1043	6.36	0.48	12	0.15	752.00	9867.00	11350	20240223	-57.84	4205	20240805	13.79	11350	-57.84	20240223	4205	13.79	20240805	11350	-57.84	20240223	4205	13.79	20240805	2.72	N	077500	500	114 억	12051747	N	N	4604	N	N
125	20241107	130603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4780	-25	5	-0.52	120872650	25385	32.30	4820	4835	4720	6240	3365	4805	4761.58	55.30	4130	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1042	6.36	0.48	12	0.12	752.00	9867.00	11350	20240223	-57.89	4205	20240805	13.67	11350	-57.89	20240223	4205	13.67	20240805	11350	-57.89	20240223	4205	13.67	20240805	2.72	N	077500	500	114 억	12051747	N	N	4604	N	N
126	20241107	120601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4785	-20	5	-0.42	110507090	23216	29.54	4820	4835	4720	6240	3365	4805	4759.95	55.30	3205	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1043	6.36	0.48	12	0.11	752.00	9867.00	11350	20240223	-57.84	4205	20240805	13.79	11350	-57.84	20240223	4205	13.79	20240805	11350	-57.84	20240223	4205	13.79	20240805	2.72	N	077500	500	114 억	12051747	N	N	4604	N	N
127	20241107	110600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4770	-35	5	-0.73	79735920	16781	21.35	4820	4835	4720	6240	3365	4805	4751.56	55.30	-241	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1040	6.34	0.48	12	0.08	752.00	9867.00	11350	20240223	-57.97	4205	20240805	13.44	11350	-57.97	20240223	4205	13.44	20240805	11350	-57.97	20240223	4205	13.44	20240805	2.72	N	077500	500	114 억	12051747	N	N	4604	N	N
128	20241107	100600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4745	-60	5	-1.25	49701650	10446	13.29	4820	4835	4720	6240	3365	4805	4757.96	55.30	-580	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1034	6.31	0.48	12	0.05	752.00	9867.00	11350	20240223	-58.19	4205	20240805	12.84	11350	-58.19	20240223	4205	12.84	20240805	11350	-58.19	20240223	4205	12.84	20240805	2.72	N	077500	500	114 억	12051747	N	N	4604	N	N
129	20241107	090600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4750	-55	5	-1.14	6737805	1413	1.80	4820	4820	4750	6240	3365	4805	4768.44	55.30	-55	4955	4880	4815	4740	4675	4847	4707	115	1435	500	2970	5	1	21794015	1035	6.32	0.48	12	0.01	752.00	9867.00	11350	20240223	-58.15	4205	20240805	12.96	11350	-58.15	20240223	4205	12.96	20240805	11350	-58.15	20240223	4205	12.96	20240805	2.72	N	077500	500	114 억	12051747	N	N	4604	N	N
130	20241106	160603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4805	-95	5	-1.94	377662975	78460	91.19	4890	4890	4750	6370	3430	4900	4813.46	55.34	-7449	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1047	6.39	0.49	12	0.36	752.00	9867.00	11350	20240223	-57.67	4205	20240805	14.27	11350	-57.67	20240223	4205	14.27	20240805	11350	-57.67	20240223	4205	14.27	20240805	2.72	N	077500	500	114 억	12059988	N	N	4604	N	N
131	20241106	150620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4785	-115	5	-2.35	351089625	72903	84.73	4890	4890	4750	6370	3430	4900	4815.85	55.34	-9039	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1043	6.36	0.48	12	0.33	752.00	9867.00	11350	20240223	-57.84	4205	20240805	13.79	11350	-57.84	20240223	4205	13.79	20240805	11350	-57.84	20240223	4205	13.79	20240805	2.72	N	077500	500	114 억	12059988	N	N	4	N	N
132	20241106	140616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4860	-40	5	-0.82	266680370	55332	64.31	4890	4890	4750	6370	3430	4900	4819.64	55.34	-12585	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1059	6.46	0.49	12	0.25	752.00	9867.00	11350	20240223	-57.18	4205	20240805	15.58	11350	-57.18	20240223	4205	15.58	20240805	11350	-57.18	20240223	4205	15.58	20240805	2.72	N	077500	500	114 억	12059988	N	N	4	N	N
133	20241106	130623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4770	-130	5	-2.65	238905785	49566	57.61	4890	4890	4750	6370	3430	4900	4819.95	55.34	-11978	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1040	6.34	0.48	12	0.23	752.00	9867.00	11350	20240223	-57.97	4205	20240805	13.44	11350	-57.97	20240223	4205	13.44	20240805	11350	-57.97	20240223	4205	13.44	20240805	2.72	N	077500	500	114 억	12059988	N	N	4	N	N
134	20241106	120602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4805	-95	5	-1.94	143163035	29595	34.40	4890	4890	4805	6370	3430	4900	4837.41	55.34	-2270	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1047	6.39	0.49	12	0.14	752.00	9867.00	11350	20240223	-57.67	4205	20240805	14.27	11350	-57.67	20240223	4205	14.27	20240805	11350	-57.67	20240223	4205	14.27	20240805	2.72	N	077500	500	114 억	12059988	N	N	4	N	N
135	20241106	110606	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4835	-65	5	-1.33	93268710	19260	22.39	4890	4890	4815	6370	3430	4900	4842.61	55.34	1456	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1054	6.43	0.49	12	0.09	752.00	9867.00	11350	20240223	-57.40	4205	20240805	14.98	11350	-57.40	20240223	4205	14.98	20240805	11350	-57.40	20240223	4205	14.98	20240805	2.72	N	077500	500	114 억	12059988	N	N	4	N	N
136	20241106	100609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4830	-70	5	-1.43	59723015	12324	14.32	4890	4890	4815	6370	3430	4900	4846.07	55.34	-276	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1053	6.42	0.49	12	0.06	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	11350	-57.44	20240223	4205	14.86	20240805	2.72	N	077500	500	114 억	12059988	N	N	4	N	N
137	20241106	090605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4880	-20	5	-0.41	14390630	2952	3.43	4890	4890	4850	6370	3430	4900	4874.87	55.34	-294	5063	4981	4903	4821	4743	4942	4782	115	1470	500	3030	5	1	21794015	1064	6.49	0.49	12	0.01	752.00	9867.00	11350	20240223	-57.00	4205	20240805	16.05	11350	-57.00	20240223	4205	16.05	20240805	11350	-57.00	20240223	4205	16.05	20240805	2.72	N	077500	500	114 억	12059988	N	N	4	N	N
138	20241105	160549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4900	-75	5	-1.51	404991345	82815	87.76	4985	4985	4825	6460	3485	4975	4890.31	55.32	228	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1068	6.52	0.50	12	0.38	752.00	9867.00	11350	20240223	-56.83	4205	20240805	16.53	11350	-56.83	20240223	4205	16.53	20240805	11350	-56.83	20240223	4205	16.53	20240805	2.73	N	077500	500	114 억	12057438	N	N	4	N	N
139	20241105	150600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4840	-135	5	-2.71	378114000	77276	81.89	4985	4985	4825	6460	3485	4975	4893.03	55.32	-1349	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1055	6.44	0.49	12	0.35	752.00	9867.00	11350	20240223	-57.36	4205	20240805	15.10	11350	-57.36	20240223	4205	15.10	20240805	11350	-57.36	20240223	4205	15.10	20240805	2.73	N	077500	500	114 억	12057438	N	N	3	N	N
140	20241105	140557	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4840	-135	5	-2.71	291340920	59351	62.89	4985	4985	4830	6460	3485	4975	4908.78	55.32	-5138	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1055	6.44	0.49	12	0.27	752.00	9867.00	11350	20240223	-57.36	4205	20240805	15.10	11350	-57.36	20240223	4205	15.10	20240805	11350	-57.36	20240223	4205	15.10	20240805	2.73	N	077500	500	114 억	12057438	N	N	3	N	N
141	20241105	130559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4955	-20	5	-0.40	100887940	20403	21.62	4985	4985	4910	6460	3485	4975	4944.76	55.32	5525	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1080	6.59	0.50	12	0.09	752.00	9867.00	11350	20240223	-56.34	4205	20240805	17.84	11350	-56.34	20240223	4205	17.84	20240805	11350	-56.34	20240223	4205	17.84	20240805	2.73	N	077500	500	114 억	12057438	N	N	3	N	N
142	20241105	120554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4965	-10	5	-0.20	86841855	17571	18.62	4985	4985	4910	6460	3485	4975	4942.34	55.32	3710	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1082	6.60	0.50	12	0.08	752.00	9867.00	11350	20240223	-56.26	4205	20240805	18.07	11350	-56.26	20240223	4205	18.07	20240805	11350	-56.26	20240223	4205	18.07	20240805	2.73	N	077500	500	114 억	12057438	N	N	3	N	N
143	20241105	110546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4955	-20	5	-0.40	74750435	15134	16.04	4985	4985	4910	6460	3485	4975	4939.24	55.32	3417	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1080	6.59	0.50	12	0.07	752.00	9867.00	11350	20240223	-56.34	4205	20240805	17.84	11350	-56.34	20240223	4205	17.84	20240805	11350	-56.34	20240223	4205	17.84	20240805	2.73	N	077500	500	114 억	12057438	N	N	3	N	N
144	20241105	100555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4910	-65	5	-1.31	45427880	9210	9.76	4985	4985	4910	6460	3485	4975	4932.45	55.32	4	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1070	6.53	0.50	12	0.04	752.00	9867.00	11350	20240223	-56.74	4205	20240805	16.77	11350	-56.74	20240223	4205	16.77	20240805	11350	-56.74	20240223	4205	16.77	20240805	2.73	N	077500	500	114 억	12057438	N	N	3	N	N
145	20241105	090552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4975	0	3	0.00	4704810	945	1.00	4985	4985	4960	6460	3485	4975	4978.63	55.32	-251	5185	5080	4965	4860	4745	5132	4912	115	1485	500	3080	5	1	21794015	1084	6.62	0.50	12	0.00	752.00	9867.00	11350	20240223	-56.17	4205	20240805	18.31	11350	-56.17	20240223	4205	18.31	20240805	11350	-56.17	20240223	4205	18.31	20240805	2.73	N	077500	500	114 억	12057438	N	N	3	N	N
146	20241104	160549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4975	75	2	1.53	466992450	94282	15.75	4850	5070	4850	6370	3430	4900	4953.29	55.30	6015	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	5	1	21794015	1084	6.62	0.50	12	0.43	752.00	9867.00	11350	20240223	-56.17	4205	20240805	18.31	11350	-56.17	20240223	4205	18.31	20240805	11350	-56.17	20240223	4205	18.31	20240805	2.74	N	077500	500	114 억	12051396	N	N	3	N	N
147	20241104	150558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4940	40	2	0.82	447524695	90363	15.10	4850	5070	4850	6370	3430	4900	4952.75	55.30	5345	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	5	1	21794015	1077	6.57	0.50	12	0.41	752.00	9867.00	11350	20240223	-56.48	4205	20240805	17.48	11350	-56.48	20240223	4205	17.48	20240805	11350	-56.48	20240223	4205	17.48	20240805	2.74	N	077500	500	114 억	12051396	N	N	0	N	N
148	20241104	140550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4960	60	2	1.22	416242085	84022	14.04	4850	5070	4850	6370	3430	4900	4954.21	55.30	5311	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	5	1	21794015	1081	6.60	0.50	12	0.39	752.00	9867.00	11350	20240223	-56.30	4205	20240805	17.95	11350	-56.30	20240223	4205	17.95	20240805	11350	-56.30	20240223	4205	17.95	20240805	2.74	N	077500	500	114 억	12051396	N	N	0	N	N
149	20241104	130537	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4930	30	2	0.61	398630985	80463	13.44	4850	5070	4850	6370	3430	4900	4954.48	55.30	5992	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	5	1	21794015	1074	6.56	0.50	12	0.37	752.00	9867.00	11350	20240223	-56.56	4205	20240805	17.24	11350	-56.56	20240223	4205	17.24	20240805	11350	-56.56	20240223	4205	17.24	20240805	2.74	N	077500	500	114 억	12051396	N	N	0	N	N
150	20241104	120542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4975	75	2	1.53	365707545	73786	12.33	4850	5070	4850	6370	3430	4900	4956.62	55.30	6289	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	5	1	21794015	1084	6.62	0.50	12	0.34	752.00	9867.00	11350	20240223	-56.17	4205	20240805	18.31	11350	-56.17	20240223	4205	18.31	20240805	11350	-56.17	20240223	4205	18.31	20240805	2.74	N	077500	500	114 억	12051396	N	N	0	N	N
151	20241104	110539	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5030	130	2	2.65	321013660	64808	10.83	4850	5070	4850	6370	3430	4900	4953.62	55.30	6045	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	10	1	21794015	1096	6.69	0.51	12	0.30	752.00	9867.00	11350	20240223	-55.68	4205	20240805	19.62	11350	-55.68	20240223	4205	19.62	20240805	11350	-55.68	20240223	4205	19.62	20240805	2.74	N	077500	500	114 억	12051396	N	N	0	N	N
152	20241104	100532	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4940	40	2	0.82	252498010	51053	8.53	4850	5070	4850	6370	3430	4900	4946.15	55.30	4555	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	5	1	21794015	1077	6.57	0.50	12	0.23	752.00	9867.00	11350	20240223	-56.48	4205	20240805	17.48	11350	-56.48	20240223	4205	17.48	20240805	11350	-56.48	20240223	4205	17.48	20240805	2.74	N	077500	500	114 억	12051396	N	N	0	N	N
153	20241104	090538	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4960	60	2	1.22	62382000	12702	2.12	4850	4980	4850	6370	3430	4900	4911.55	55.30	6312	5643	5271	4958	4586	4273	5457	4772	115	1470	500	3030	5	1	21794015	1081	6.60	0.50	12	0.06	752.00	9867.00	11350	20240223	-56.30	4205	20240805	17.95	11350	-56.30	20240223	4205	17.95	20240805	11350	-56.30	20240223	4205	17.95	20240805	2.74	N	077500	500	114 억	12051396	N	N	0	N	N
154	20241101	160520	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4900	210	2	4.48	2970064875	586935	2713.77	4715	5330	4645	6090	3285	4690	5060.49	55.28	10523	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1068	6.52	0.50	12	2.69	752.00	9867.00	11350	20240223	-56.83	4205	20240805	16.53	11350	-56.83	20240223	4205	16.53	20240805	11350	-56.83	20240223	4205	16.53	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N
155	20241101	150533	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4950	260	2	5.54	2617289660	515136	2381.80	4715	5330	4645	6090	3285	4690	5080.77	55.28	-5477	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1079	6.58	0.50	12	2.36	752.00	9867.00	11350	20240223	-56.39	4205	20240805	17.72	11350	-56.39	20240223	4205	17.72	20240805	11350	-56.39	20240223	4205	17.72	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N
156	20241101	140520	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4890	200	2	4.26	909496195	183461	848.26	4715	5140	4645	6090	3285	4690	4957.44	55.28	32354	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1066	6.50	0.50	12	0.84	752.00	9867.00	11350	20240223	-56.92	4205	20240805	16.29	11350	-56.92	20240223	4205	16.29	20240805	11350	-56.92	20240223	4205	16.29	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N
157	20241101	130620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4960	270	2	5.76	837472045	168834	780.63	4715	5140	4645	6090	3285	4690	4960.33	55.28	30322	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1081	6.60	0.50	12	0.77	752.00	9867.00	11350	20240223	-56.30	4205	20240805	17.95	11350	-56.30	20240223	4205	17.95	20240805	11350	-56.30	20240223	4205	17.95	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N
158	20241101	120620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4990	300	2	6.40	648313495	131030	605.84	4715	5140	4645	6090	3285	4690	4947.82	55.28	14287	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1088	6.64	0.51	12	0.60	752.00	9867.00	11350	20240223	-56.04	4205	20240805	18.67	11350	-56.04	20240223	4205	18.67	20240805	11350	-56.04	20240223	4205	18.67	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N
159	20241101	110618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4745	55	2	1.17	66463505	14095	65.17	4715	4750	4645	6090	3285	4690	4715.40	55.28	2161	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1034	6.31	0.48	12	0.06	752.00	9867.00	11350	20240223	-58.19	4205	20240805	12.84	11350	-58.19	20240223	4205	12.84	20240805	11350	-58.19	20240223	4205	12.84	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N
160	20241101	100619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4715	25	2	0.53	32050080	6818	31.52	4715	4725	4645	6090	3285	4690	4700.80	55.28	-2408	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1028	6.27	0.48	12	0.03	752.00	9867.00	11350	20240223	-58.46	4205	20240805	12.13	11350	-58.46	20240223	4205	12.13	20240805	11350	-58.46	20240223	4205	12.13	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N
161	20241101	090618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4710	20	2	0.43	2000275	426	1.97	4715	4725	4645	6090	3285	4690	4695.48	55.28	-186	4806	4747	4646	4587	4486	4777	4617	115	1400	500	2900	5	1	21794015	1026	6.26	0.48	12	0.00	752.00	9867.00	11350	20240223	-58.50	4205	20240805	12.01	11350	-58.50	20240223	4205	12.01	20240805	11350	-58.50	20240223	4205	12.01	20240805	2.74	N	077500	500	114 억	12046935	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History