KissMeData/475560/price/prices-20241101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161503	57	100.00	KOSPI		유통업	N	N	N	N		N	37900	550	2	1.47	25256179050	644056	423.85	37350	40850	37350	48550	26150	37350	39217.63	0.28	0	-906	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5483	20.63	3.27	12	4.45	1837.00	11574.00	64500	20241106	-41.24	37250	20241128	1.74	64500	-41.24	20241106	37250	1.74	20241128	64500	-41.24	20241106	37250	1.74	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
3	20241129	151521	57	100.00	KOSPI		유통업	N	N	N	N		N	37850	500	2	1.34	24948132600	635926	418.50	37350	40850	37350	48550	26150	37350	39231.48	0.28	0	-901	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5475	20.60	3.27	12	4.40	1837.00	11574.00	64500	20241106	-41.32	37250	20241128	1.61	64500	-41.32	20241106	37250	1.61	20241128	64500	-41.32	20241106	37250	1.61	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
4	20241129	141524	57	100.00	KOSPI		유통업	N	N	N	N		N	38050	700	2	1.87	23719156900	603489	397.15	37350	40850	37350	48550	26150	37350	39303.70	0.28	0	162	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5504	20.71	3.29	12	4.17	1837.00	11574.00	64500	20241106	-41.01	37250	20241128	2.15	64500	-41.01	20241106	37250	2.15	20241128	64500	-41.01	20241106	37250	2.15	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
5	20241129	131519	57	100.00	KOSPI		유통업	N	N	N	N		N	38200	850	2	2.28	23166437100	588994	387.61	37350	40850	37350	48550	26150	37350	39332.55	0.28	0	1532	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5526	20.79	3.30	12	4.07	1837.00	11574.00	64500	20241106	-40.78	37250	20241128	2.55	64500	-40.78	20241106	37250	2.55	20241128	64500	-40.78	20241106	37250	2.55	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
6	20241129	121521	57	100.00	KOSPI		유통업	N	N	N	N		N	38250	900	2	2.41	22623410050	574792	378.27	37350	40850	37350	48550	26150	37350	39359.64	0.28	0	1766	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5533	20.82	3.30	12	3.97	1837.00	11574.00	64500	20241106	-40.70	37250	20241128	2.68	64500	-40.70	20241106	37250	2.68	20241128	64500	-40.70	20241106	37250	2.68	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
7	20241129	111522	57	100.00	KOSPI		유통업	N	N	N	N		N	38750	1400	2	3.75	21180050850	537084	353.45	37350	40850	37350	48550	26150	37350	39435.65	0.28	0	-373	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5606	21.09	3.35	12	3.71	1837.00	11574.00	64500	20241106	-39.92	37250	20241128	4.03	64500	-39.92	20241106	37250	4.03	20241128	64500	-39.92	20241106	37250	4.03	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
8	20241129	101513	57	100.00	KOSPI		유통업	N	N	N	N		N	39150	1800	2	4.82	19523317750	494401	325.36	37350	40850	37350	48550	26150	37350	39489.26	0.28	0	-953	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5663	21.31	3.38	12	3.42	1837.00	11574.00	64500	20241106	-39.30	37250	20241128	5.10	64500	-39.30	20241106	37250	5.10	20241128	64500	-39.30	20241106	37250	5.10	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
9	20241129	091518	57	100.00	KOSPI		유통업	N	N	N	N		N	39800	2450	2	6.56	9939609750	251116	165.26	37350	40850	37350	48550	26150	37350	39582.63	0.28	0	-1016	38683	38016	37633	36966	36583	37825	36775	74	11200	500	26140	50	1	14466030	5757	21.67	3.44	12	1.74	1837.00	11574.00	64500	20241106	-38.29	37250	20241128	6.85	64500	-38.29	20241106	37250	6.85	20241128	64500	-38.29	20241106	37250	6.85	20241128	0.00	N	475560	500	73 억		40175	N	N	0	N	00	N
10	20241128	161457	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37350	-650	5	-1.71	5532006850	147633	82.99	38000	38300	37250	49400	26600	38000	37471.61	0.27	0	2942	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5403	20.33	3.23	12	1.02	1837.00	11574.00	64500	20241106	-42.09	37250	20241128	0.27	64500	-42.09	20241106	37250	0.27	20241128	64500	-42.09	20241106	37250	0.27	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
11	20241128	151526	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37300	-700	5	-1.84	5339328850	142474	80.09	38000	38300	37250	49400	26600	38000	37475.81	0.27	0	2419	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5396	20.30	3.22	12	0.98	1837.00	11574.00	64500	20241106	-42.17	37250	20241128	0.13	64500	-42.17	20241106	37250	0.13	20241128	64500	-42.17	20241106	37250	0.13	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
12	20241128	141524	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37300	-700	5	-1.84	4761689400	126985	71.39	38000	38300	37250	49400	26600	38000	37498.04	0.27	0	2978	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5396	20.30	3.22	12	0.88	1837.00	11574.00	64500	20241106	-42.17	37250	20241128	0.13	64500	-42.17	20241106	37250	0.13	20241128	64500	-42.17	20241106	37250	0.13	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
13	20241128	131521	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37450	-550	5	-1.45	4033022500	107462	60.41	38000	38300	37300	49400	26600	38000	37529.75	0.27	0	2831	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5418	20.39	3.24	12	0.74	1837.00	11574.00	64500	20241106	-41.94	37300	20241128	0.40	64500	-41.94	20241106	37300	0.40	20241128	64500	-41.94	20241106	37300	0.40	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
14	20241128	121518	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37300	-700	5	-1.84	3584144700	95465	53.67	38000	38300	37300	49400	26600	38000	37544.07	0.27	0	2384	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5396	20.30	3.22	12	0.66	1837.00	11574.00	64500	20241106	-42.17	37300	20241128	0.00	64500	-42.17	20241106	37300	0.00	20241128	64500	-42.17	20241106	37300	0.00	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
15	20241128	111524	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37450	-550	5	-1.45	3030109900	80648	45.34	38000	38300	37350	49400	26600	38000	37572.03	0.27	0	1574	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5418	20.39	3.24	12	0.56	1837.00	11574.00	64500	20241106	-41.94	37350	20241128	0.27	64500	-41.94	20241106	37350	0.27	20241128	64500	-41.94	20241106	37350	0.27	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
16	20241128	101520	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37400	-600	5	-1.58	2518450350	66981	37.65	38000	38300	37350	49400	26600	38000	37599.47	0.27	0	1219	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5410	20.36	3.23	12	0.46	1837.00	11574.00	64500	20241106	-42.02	37350	20241128	0.13	64500	-42.02	20241106	37350	0.13	20241128	64500	-42.02	20241106	37350	0.13	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
17	20241128	091518	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37500	-500	5	-1.32	751837950	19871	11.17	38000	38300	37400	49400	26600	38000	37835.93	0.27	0	619	39800	38900	38450	37550	37100	38675	37325	74	11400	500	26600	50	1	14466030	5425	20.41	3.24	12	0.14	1837.00	11574.00	64500	20241106	-41.86	37400	20241128	0.27	64500	-41.86	20241106	37400	0.27	20241128	64500	-41.86	20241106	37400	0.27	20241128	0.00	N	475560	500	73 억		39147	N	N	0	N	00	N
18	20241127	161439	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38000	-1050	5	-2.69	6644662100	173478	89.29	39350	39350	38000	50700	27350	39050	38304.89	0.27	0	156	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5497	20.69	3.28	12	1.20	1837.00	11574.00	64500	20241106	-41.09	38000	20241127	0.00	64500	-41.09	20241106	38000	0.00	20241127	64500	-41.09	20241106	38000	0.00	20241127	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
19	20241127	151509	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38100	-950	5	-2.43	6295159250	164285	84.56	39350	39350	38000	50700	27350	39050	38318.48	0.27	0	147	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5512	20.74	3.29	12	1.14	1837.00	11574.00	64500	20241106	-40.93	38000	20241127	0.26	64500	-40.93	20241106	38000	0.26	20241127	64500	-40.93	20241106	38000	0.26	20241127	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
20	20241127	141500	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38100	-950	5	-2.43	5571211500	145268	74.77	39350	39350	38050	50700	27350	39050	38351.22	0.27	0	147	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5512	20.74	3.29	12	1.00	1837.00	11574.00	64500	20241106	-40.93	38050	20241127	0.13	64500	-40.93	20241106	38050	0.13	20241127	64500	-40.93	20241106	38050	0.13	20241127	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
21	20241127	131459	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38150	-900	5	-2.30	4652074900	121137	62.35	39350	39350	38050	50700	27350	39050	38403.37	0.27	0	313	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5519	20.77	3.30	12	0.84	1837.00	11574.00	64500	20241106	-40.85	38050	20241127	0.26	64500	-40.85	20241106	38050	0.26	20241127	64500	-40.85	20241106	38050	0.26	20241127	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
22	20241127	121515	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38150	-900	5	-2.30	4232320150	110133	56.69	39350	39350	38050	50700	27350	39050	38429.12	0.27	0	313	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5519	20.77	3.30	12	0.76	1837.00	11574.00	64500	20241106	-40.85	38050	20241127	0.26	64500	-40.85	20241106	38050	0.26	20241127	64500	-40.85	20241106	38050	0.26	20241127	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
23	20241127	111506	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38200	-850	5	-2.18	3805806050	98961	50.94	39350	39350	38050	50700	27350	39050	38457.58	0.27	0	277	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5526	20.79	3.30	12	0.68	1837.00	11574.00	64500	20241106	-40.78	38050	20241127	0.39	64500	-40.78	20241106	38050	0.39	20241127	64500	-40.78	20241106	38050	0.39	20241127	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
24	20241127	101509	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38250	-800	5	-2.05	3051263650	79208	40.77	39350	39350	38050	50700	27350	39050	38522.10	0.27	0	920	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5533	20.82	3.30	12	0.55	1837.00	11574.00	64500	20241106	-40.70	38050	20241127	0.53	64500	-40.70	20241106	38050	0.53	20241127	64500	-40.70	20241106	38050	0.53	20241127	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
25	20241127	091506	57	100.00	KOSPI		유통업	N	N	N	N		N	38950	-100	5	-0.26	673569450	17191	8.85	39350	39350	38900	50700	27350	39050	39181.59	0.27	0	0	40083	39566	39233	38716	38383	39825	38975	74	11650	500	27330	50	1	14466030	5635	21.20	3.37	12	0.12	1837.00	11574.00	64500	20241106	-39.61	38800	20241125	0.39	64500	-39.61	20241106	38800	0.39	20241125	64500	-39.61	20241106	38800	0.39	20241125	0.00	N	475560	500	73 억		39136	N	N	0	N	00	N
26	20241126	161440	57	100.00	KOSPI		유통업	N	N	N	N		N	39050	200	2	0.51	7448951650	190027	95.78	38900	39750	38900	50500	27200	38850	39200.10	0.29	0	-1420	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5649	21.26	3.37	12	1.31	1837.00	11574.00	64500	20241106	-39.46	38800	20241125	0.64	64500	-39.46	20241106	38800	0.64	20241125	64500	-39.46	20241106	38800	0.64	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
27	20241126	151459	57	100.00	KOSPI		유통업	N	N	N	N		N	39050	200	2	0.51	7000219300	178540	89.99	38900	39750	38900	50500	27200	38850	39208.14	0.29	0	-1420	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5649	21.26	3.37	12	1.23	1837.00	11574.00	64500	20241106	-39.46	38800	20241125	0.64	64500	-39.46	20241106	38800	0.64	20241125	64500	-39.46	20241106	38800	0.64	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
28	20241126	141500	57	100.00	KOSPI		유통업	N	N	N	N		N	39100	250	2	0.64	6360750750	162142	81.73	38900	39750	38900	50500	27200	38850	39229.53	0.29	0	-1420	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5656	21.28	3.38	12	1.12	1837.00	11574.00	64500	20241106	-39.38	38800	20241125	0.77	64500	-39.38	20241106	38800	0.77	20241125	64500	-39.38	20241106	38800	0.77	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
29	20241126	131454	57	100.00	KOSPI		유통업	N	N	N	N		N	39050	200	2	0.51	5872494750	149650	75.43	38900	39750	38900	50500	27200	38850	39241.55	0.29	0	-1415	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5649	21.26	3.37	12	1.03	1837.00	11574.00	64500	20241106	-39.46	38800	20241125	0.64	64500	-39.46	20241106	38800	0.64	20241125	64500	-39.46	20241106	38800	0.64	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
30	20241126	121502	57	100.00	KOSPI		유통업	N	N	N	N		N	38950	100	2	0.26	5384540900	137135	69.12	38900	39750	38900	50500	27200	38850	39264.55	0.29	0	-1393	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5635	21.20	3.37	12	0.95	1837.00	11574.00	64500	20241106	-39.61	38800	20241125	0.39	64500	-39.61	20241106	38800	0.39	20241125	64500	-39.61	20241106	38800	0.39	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
31	20241126	111506	57	100.00	KOSPI		유통업	N	N	N	N		N	39150	300	2	0.77	4874059050	124058	62.53	38900	39750	38900	50500	27200	38850	39288.58	0.29	0	-1485	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5663	21.31	3.38	12	0.86	1837.00	11574.00	64500	20241106	-39.30	38800	20241125	0.90	64500	-39.30	20241106	38800	0.90	20241125	64500	-39.30	20241106	38800	0.90	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
32	20241126	101519	57	100.00	KOSPI		유통업	N	N	N	N		N	39100	250	2	0.64	4189637100	106580	53.72	38900	39750	38900	50500	27200	38850	39309.82	0.29	0	-227	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5656	21.28	3.38	12	0.74	1837.00	11574.00	64500	20241106	-39.38	38800	20241125	0.77	64500	-39.38	20241106	38800	0.77	20241125	64500	-39.38	20241106	38800	0.77	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
33	20241126	091504	57	100.00	KOSPI		유통업	N	N	N	N		N	39300	450	2	1.16	2540909250	64437	32.48	38900	39750	38900	50500	27200	38850	39432.53	0.29	0	1118	39616	39232	39016	38632	38416	39125	38525	74	11650	500	27190	50	1	14466030	5685	21.39	3.40	12	0.45	1837.00	11574.00	64500	20241106	-39.07	38800	20241125	1.29	64500	-39.07	20241106	38800	1.29	20241125	64500	-39.07	20241106	38800	1.29	20241125	0.00	N	475560	500	73 억		41339	N	N	0	N	00	N
34	20241125	161423	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38850	-100	5	-0.26	7407207000	189892	73.10	38950	39400	38800	50600	27300	38950	39008.97	0.29	0	-982	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5620	21.15	3.36	12	1.31	1837.00	11574.00	64500	20241106	-39.77	38800	20241125	0.13	64500	-39.77	20241106	38800	0.13	20241125	64500	-39.77	20241106	38800	0.13	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
35	20241125	151455	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38900	-50	5	-0.13	6972314000	178701	68.79	38950	39400	38800	50600	27300	38950	39016.66	0.29	0	-465	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5627	21.18	3.36	12	1.24	1837.00	11574.00	64500	20241106	-39.69	38800	20241125	0.26	64500	-39.69	20241106	38800	0.26	20241125	64500	-39.69	20241106	38800	0.26	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
36	20241125	141448	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38900	-50	5	-0.13	6133470200	157137	60.49	38950	39400	38800	50600	27300	38950	39032.64	0.29	0	-465	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5627	21.18	3.36	12	1.09	1837.00	11574.00	64500	20241106	-39.69	38800	20241125	0.26	64500	-39.69	20241106	38800	0.26	20241125	64500	-39.69	20241106	38800	0.26	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
37	20241125	131437	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39050	100	2	0.26	5146759350	131823	50.75	38950	39400	38800	50600	27300	38950	39042.98	0.29	0	7523	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5649	21.26	3.37	12	0.91	1837.00	11574.00	64500	20241106	-39.46	38800	20241125	0.64	64500	-39.46	20241106	38800	0.64	20241125	64500	-39.46	20241106	38800	0.64	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
38	20241125	121455	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38950	0	3	0.00	3727739650	95514	36.77	38950	39400	38800	50600	27300	38950	39028.23	0.29	0	4720	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5635	21.20	3.37	12	0.66	1837.00	11574.00	64500	20241106	-39.61	38800	20241125	0.39	64500	-39.61	20241106	38800	0.39	20241125	64500	-39.61	20241106	38800	0.39	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
39	20241125	111451	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39000	50	2	0.13	3181388350	81491	31.37	38950	39400	38800	50600	27300	38950	39039.78	0.29	0	3667	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5642	21.23	3.37	12	0.56	1837.00	11574.00	64500	20241106	-39.53	38800	20241125	0.52	64500	-39.53	20241106	38800	0.52	20241125	64500	-39.53	20241106	38800	0.52	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
40	20241125	101434	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39100	150	2	0.39	2591780200	66373	25.55	38950	39400	38800	50600	27300	38950	39048.76	0.29	0	2172	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5656	21.28	3.38	12	0.46	1837.00	11574.00	64500	20241106	-39.38	38800	20241125	0.77	64500	-39.38	20241106	38800	0.77	20241125	64500	-39.38	20241106	38800	0.77	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
41	20241125	091432	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39050	100	2	0.26	679547750	17402	6.70	38950	39250	38950	50600	27300	38950	39050.15	0.29	0	1905	40083	39516	39233	38666	38383	39375	38525	74	11650	500	27260	50	1	14466030	5649	21.26	3.37	12	0.12	1837.00	11574.00	64500	20241106	-39.46	38950	20241125	0.26	64500	-39.46	20241106	38950	0.26	20241125	64500	-39.46	20241106	38950	0.26	20241125	0.00	N	475560	500	73 억		41606	N	N	0	N	00	N
42	20241122	161312	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38950	-600	5	-1.52	10006322050	254768	76.79	39200	39800	38950	51400	27700	39550	39277.55	0.37	0	794	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5635	21.20	3.37	12	1.76	1837.00	11574.00	64500	20241106	-39.61	38950	20241122	0.00	64500	-39.61	20241106	38950	0.00	20241122	64500	-39.61	20241106	38950	0.00	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
43	20241122	151328	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39050	-500	5	-1.26	9406136600	239364	72.15	39200	39800	38950	51400	27700	39550	39296.29	0.37	0	745	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5649	21.26	3.37	12	1.65	1837.00	11574.00	64500	20241106	-39.46	38950	20241122	0.26	64500	-39.46	20241106	38950	0.26	20241122	64500	-39.46	20241106	38950	0.26	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
44	20241122	141331	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	38950	-600	5	-1.52	8560839050	217690	65.61	39200	39800	38950	51400	27700	39550	39325.74	0.37	0	736	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5635	21.20	3.37	12	1.50	1837.00	11574.00	64500	20241106	-39.61	38950	20241122	0.00	64500	-39.61	20241106	38950	0.00	20241122	64500	-39.61	20241106	38950	0.00	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
45	20241122	131325	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39250	-300	5	-0.76	7390821650	187711	56.58	39200	39800	39000	51400	27700	39550	39373.33	0.37	0	750	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5678	21.37	3.39	12	1.30	1837.00	11574.00	64500	20241106	-39.15	39000	20241122	0.64	64500	-39.15	20241106	39000	0.64	20241122	64500	-39.15	20241106	39000	0.64	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
46	20241122	121334	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39050	-500	5	-1.26	6687999150	169781	51.17	39200	39800	39000	51400	27700	39550	39391.84	0.37	0	2137	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5649	21.26	3.37	12	1.17	1837.00	11574.00	64500	20241106	-39.46	39000	20241122	0.13	64500	-39.46	20241106	39000	0.13	20241122	64500	-39.46	20241106	39000	0.13	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
47	20241122	111320	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39250	-300	5	-0.76	5041660350	127714	38.49	39200	39800	39200	51400	27700	39550	39476.13	0.37	0	8008	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5678	21.37	3.39	12	0.88	1837.00	11574.00	64500	20241106	-39.15	39200	20241122	0.13	64500	-39.15	20241106	39200	0.13	20241122	64500	-39.15	20241106	39200	0.13	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
48	20241122	101343	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39450	-100	5	-0.25	3922556550	99285	29.92	39200	39800	39200	51400	27700	39550	39508.01	0.37	0	7623	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5707	21.48	3.41	12	0.69	1837.00	11574.00	64500	20241106	-38.84	39200	20241122	0.64	64500	-38.84	20241106	39200	0.64	20241122	64500	-38.84	20241106	39200	0.64	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
49	20241122	091335	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39700	150	2	0.38	1318063350	33369	10.06	39200	39800	39200	51400	27700	39550	39499.51	0.37	0	-449	41750	40650	40100	39000	38450	40375	38725	74	11850	500	27680	50	1	14466030	5743	21.61	3.43	12	0.23	1837.00	11574.00	64500	20241106	-38.45	39200	20241122	1.28	64500	-38.45	20241106	39200	1.28	20241122	64500	-38.45	20241106	39200	1.28	20241122	0.00	N	475560	500	73 억		53352	N	N	0	N	00	N
50	20241121	161322	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39550	-1700	5	-4.12	12838367900	322215	121.68	41200	41200	39550	53600	28900	41250	39843.83	0.65	0	-5799	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5721	21.53	3.42	12	2.23	1837.00	11574.00	64500	20241106	-38.68	39550	20241121	0.00	64500	-38.68	20241106	39550	0.00	20241121	64500	-38.68	20241106	39550	0.00	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
51	20241121	151346	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39600	-1650	5	-4.00	11961741950	300052	113.31	41200	41200	39550	53600	28900	41250	39863.57	0.65	0	-5562	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5729	21.56	3.42	12	2.07	1837.00	11574.00	64500	20241106	-38.60	39550	20241121	0.13	64500	-38.60	20241106	39550	0.13	20241121	64500	-38.60	20241106	39550	0.13	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
52	20241121	141342	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39700	-1550	5	-3.76	10347737850	259314	97.92	41200	41200	39600	53600	28900	41250	39902.04	0.65	0	-5108	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5743	21.61	3.43	12	1.79	1837.00	11574.00	64500	20241106	-38.45	39600	20241121	0.25	64500	-38.45	20241106	39600	0.25	20241121	64500	-38.45	20241106	39600	0.25	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
53	20241121	131334	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39650	-1600	5	-3.88	9220439550	230942	87.21	41200	41200	39600	53600	28900	41250	39922.87	0.65	0	-5118	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5736	21.58	3.43	12	1.60	1837.00	11574.00	64500	20241106	-38.53	39600	20241121	0.13	64500	-38.53	20241106	39600	0.13	20241121	64500	-38.53	20241106	39600	0.13	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
54	20241121	121337	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39750	-1500	5	-3.64	8394821900	210135	79.35	41200	41200	39600	53600	28900	41250	39946.99	0.65	0	-5127	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5750	21.64	3.43	12	1.45	1837.00	11574.00	64500	20241106	-38.37	39600	20241121	0.38	64500	-38.37	20241106	39600	0.38	20241121	64500	-38.37	20241106	39600	0.38	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
55	20241121	111342	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39750	-1500	5	-3.64	7471627800	186900	70.58	41200	41200	39600	53600	28900	41250	39973.66	0.65	0	-5106	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5750	21.64	3.43	12	1.29	1837.00	11574.00	64500	20241106	-38.37	39600	20241121	0.38	64500	-38.37	20241106	39600	0.38	20241121	64500	-38.37	20241106	39600	0.38	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
56	20241121	101341	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	39700	-1550	5	-3.76	6160409500	153905	58.12	41200	41200	39600	53600	28900	41250	40023.92	0.65	0	-5109	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5743	21.61	3.43	12	1.06	1837.00	11574.00	64500	20241106	-38.45	39600	20241121	0.25	64500	-38.45	20241106	39600	0.25	20241121	64500	-38.45	20241106	39600	0.25	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
57	20241121	091339	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	40000	-1250	5	-3.03	2645484350	65690	24.81	41200	41200	40000	53600	28900	41250	40265.80	0.65	0	-3737	43083	42166	41683	40766	40283	41925	40525	74	12350	500	28870	50	1	14466030	5786	21.77	3.46	12	0.45	1837.00	11574.00	64500	20241106	-37.98	40000	20241121	0.00	64500	-37.98	20241106	40000	0.00	20241121	64500	-37.98	20241106	40000	0.00	20241121	0.00	N	475560	500	73 억		94183	N	N	0	N	00	N
58	20241120	161326	57	100.00	KOSPI		유통업	N	N	N	N		N	41250	-750	5	-1.79	10708660050	258126	71.97	42350	42600	41200	54600	29400	42000	41486.91	0.50	0	20182	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	5967	22.46	3.56	12	1.78	1837.00	11574.00	64500	20241106	-36.05	40850	20241118	0.98	64500	-36.05	20241106	40850	0.98	20241118	64500	-36.05	20241106	40850	0.98	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
59	20241120	151346	57	100.00	KOSPI		유통업	N	N	N	N		N	41200	-800	5	-1.90	10287537100	247917	69.12	42350	42600	41200	54600	29400	42000	41494.77	0.50	0	20085	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	5960	22.43	3.56	12	1.71	1837.00	11574.00	64500	20241106	-36.12	40850	20241118	0.86	64500	-36.12	20241106	40850	0.86	20241118	64500	-36.12	20241106	40850	0.86	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
60	20241120	141348	57	100.00	KOSPI		유통업	N	N	N	N		N	41350	-650	5	-1.55	8736010850	210326	58.64	42350	42600	41200	54600	29400	42000	41534.35	0.50	0	22986	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	5982	22.51	3.57	12	1.45	1837.00	11574.00	64500	20241106	-35.89	40850	20241118	1.22	64500	-35.89	20241106	40850	1.22	20241118	64500	-35.89	20241106	40850	1.22	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
61	20241120	131348	57	100.00	KOSPI		유통업	N	N	N	N		N	41500	-500	5	-1.19	7887735550	189816	52.92	42350	42600	41200	54600	29400	42000	41553.34	0.50	0	19106	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	6003	22.59	3.59	12	1.31	1837.00	11574.00	64500	20241106	-35.66	40850	20241118	1.59	64500	-35.66	20241106	40850	1.59	20241118	64500	-35.66	20241106	40850	1.59	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
62	20241120	121346	57	100.00	KOSPI		유통업	N	N	N	N		N	41600	-400	5	-0.95	6590685650	158451	44.18	42350	42600	41200	54600	29400	42000	41593.06	0.50	0	14469	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	6018	22.65	3.59	12	1.10	1837.00	11574.00	64500	20241106	-35.50	40850	20241118	1.84	64500	-35.50	20241106	40850	1.84	20241118	64500	-35.50	20241106	40850	1.84	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
63	20241120	111351	57	100.00	KOSPI		유통업	N	N	N	N		N	41450	-550	5	-1.31	5482311350	131718	36.72	42350	42600	41200	54600	29400	42000	41619.99	0.50	0	8875	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	5996	22.56	3.58	12	0.91	1837.00	11574.00	64500	20241106	-35.74	40850	20241118	1.47	64500	-35.74	20241106	40850	1.47	20241118	64500	-35.74	20241106	40850	1.47	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
64	20241120	101349	57	100.00	KOSPI		유통업	N	N	N	N		N	41500	-500	5	-1.19	3917423250	94177	26.26	42350	42600	41200	54600	29400	42000	41594.02	0.50	0	3259	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	6003	22.59	3.59	12	0.65	1837.00	11574.00	64500	20241106	-35.66	40850	20241118	1.59	64500	-35.66	20241106	40850	1.59	20241118	64500	-35.66	20241106	40850	1.59	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
65	20241120	091348	57	100.00	KOSPI		유통업	N	N	N	N		N	41550	-450	5	-1.07	1808502850	43187	12.04	42350	42600	41350	54600	29400	42000	41874.49	0.50	0	-389	44133	43066	42333	41266	40533	43600	41800	74	12600	500	29400	50	1	14466030	6011	22.62	3.59	12	0.30	1837.00	11574.00	64500	20241106	-35.58	40850	20241118	1.71	64500	-35.58	20241106	40850	1.71	20241118	64500	-35.58	20241106	40850	1.71	20241118	0.00	N	475560	500	73 억		72334	N	N	0	N	00	N
66	20241119	161230	57	100.00	KOSPI		유통업	N	N	N	N		N	42000	450	2	1.08	14875002050	351131	73.43	41850	43400	41600	54000	29100	41550	42364.85	0.43	0	10334	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6076	22.86	3.63	12	2.43	1837.00	11574.00	64500	20241106	-34.88	40850	20241118	2.82	64500	-34.88	20241106	40850	2.82	20241118	64500	-34.88	20241106	40850	2.82	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
67	20241119	151255	57	100.00	KOSPI		유통업	N	N	N	N		N	41800	250	2	0.60	14275752350	336835	70.44	41850	43400	41600	54000	29100	41550	42382.99	0.43	0	8750	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6047	22.75	3.61	12	2.33	1837.00	11574.00	64500	20241106	-35.19	40850	20241118	2.33	64500	-35.19	20241106	40850	2.33	20241118	64500	-35.19	20241106	40850	2.33	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
68	20241119	141251	57	100.00	KOSPI		유통업	N	N	N	N		N	41800	250	2	0.60	13466274050	317461	66.39	41850	43400	41600	54000	29100	41550	42419.73	0.43	0	4533	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6047	22.75	3.61	12	2.19	1837.00	11574.00	64500	20241106	-35.19	40850	20241118	2.33	64500	-35.19	20241106	40850	2.33	20241118	64500	-35.19	20241106	40850	2.33	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
69	20241119	131255	57	100.00	KOSPI		유통업	N	N	N	N		N	41850	300	2	0.72	12557620350	295693	61.84	41850	43400	41750	54000	29100	41550	42469.64	0.43	0	3596	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6054	22.78	3.62	12	2.04	1837.00	11574.00	64500	20241106	-35.12	40850	20241118	2.45	64500	-35.12	20241106	40850	2.45	20241118	64500	-35.12	20241106	40850	2.45	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
70	20241119	121241	57	100.00	KOSPI		유통업	N	N	N	N		N	41900	350	2	0.84	11708205500	275386	57.59	41850	43400	41750	54000	29100	41550	42516.97	0.43	0	5515	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6061	22.81	3.62	12	1.90	1837.00	11574.00	64500	20241106	-35.04	40850	20241118	2.57	64500	-35.04	20241106	40850	2.57	20241118	64500	-35.04	20241106	40850	2.57	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
71	20241119	111253	57	100.00	KOSPI		유통업	N	N	N	N		N	41950	400	2	0.96	10915456050	256497	53.64	41850	43400	41750	54000	29100	41550	42557.40	0.43	0	7722	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6068	22.84	3.62	12	1.77	1837.00	11574.00	64500	20241106	-34.96	40850	20241118	2.69	64500	-34.96	20241106	40850	2.69	20241118	64500	-34.96	20241106	40850	2.69	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
72	20241119	101319	57	100.00	KOSPI		유통업	N	N	N	N		N	42000	450	2	1.08	9779385850	229414	47.98	41850	43400	41750	54000	29100	41550	42629.49	0.43	0	6332	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6076	22.86	3.63	12	1.59	1837.00	11574.00	64500	20241106	-34.88	40850	20241118	2.82	64500	-34.88	20241106	40850	2.82	20241118	64500	-34.88	20241106	40850	2.82	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
73	20241119	091321	57	100.00	KOSPI		유통업	N	N	N	N		N	43200	1650	2	3.97	5838492950	136366	28.52	41850	43400	41750	54000	29100	41550	42818.46	0.43	0	-34	43616	42582	41716	40682	39816	42150	40250	74	12450	500	29080	50	1	14466030	6249	23.52	3.73	12	0.94	1837.00	11574.00	64500	20241106	-33.02	40850	20241118	5.75	64500	-33.02	20241106	40850	5.75	20241118	64500	-33.02	20241106	40850	5.75	20241118	0.00	N	475560	500	73 억		61961	N	N	0	N	00	N
74	20241118	161237	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41550	-1550	5	-3.60	19419779050	466718	93.40	42150	42750	40850	56000	30200	43100	41604.87	0.43	0	555	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	6011	22.62	3.59	12	3.23	1837.00	11574.00	64500	20241106	-35.58	40850	20241118	1.71	64500	-35.58	20241106	40850	1.71	20241118	64500	-35.58	20241106	40850	1.71	20241118	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
75	20241118	151253	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41400	-1700	5	-3.94	18711650500	449662	89.99	42150	42750	40850	56000	30200	43100	41608.01	0.43	0	1037	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	5989	22.54	3.58	12	3.11	1837.00	11574.00	64500	20241106	-35.81	40850	20241118	1.35	64500	-35.81	20241106	40850	1.35	20241118	64500	-35.81	20241106	40850	1.35	20241118	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
76	20241118	141258	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41500	-1600	5	-3.71	17017225400	408680	81.79	42150	42750	40850	56000	30200	43100	41634.42	0.43	0	1007	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	6003	22.59	3.59	12	2.83	1837.00	11574.00	64500	20241106	-35.66	40850	20241118	1.59	64500	-35.66	20241106	40850	1.59	20241118	64500	-35.66	20241106	40850	1.59	20241118	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
77	20241118	131242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41500	-1600	5	-3.71	15825811400	379965	76.04	42150	42750	40850	56000	30200	43100	41645.29	0.43	0	5803	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	6003	22.59	3.59	12	2.63	1837.00	11574.00	64500	20241106	-35.66	40850	20241118	1.59	64500	-35.66	20241106	40850	1.59	20241118	64500	-35.66	20241106	40850	1.59	20241118	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
78	20241118	121252	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	42300	-800	5	-1.86	13868674950	333139	66.67	42150	42750	40850	56000	30200	43100	41624.03	0.43	0	9067	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	6119	23.03	3.65	12	2.30	1837.00	11574.00	64500	20241106	-34.42	40850	20241118	3.55	64500	-34.42	20241106	40850	3.55	20241118	64500	-34.42	20241106	40850	3.55	20241118	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
79	20241118	111251	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41750	-1350	5	-3.13	12294934350	295763	59.19	42150	42750	40850	56000	30200	43100	41562.88	0.43	0	6757	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	6040	22.73	3.61	12	2.04	1837.00	11574.00	64500	20241106	-35.27	40850	20241118	2.20	64500	-35.27	20241106	40850	2.20	20241118	64500	-35.27	20241106	40850	2.20	20241118	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
80	20241118	101239	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41550	-1550	5	-3.60	9493884150	228940	45.82	42150	42750	40850	56000	30200	43100	41458.74	0.43	0	2482	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	6011	22.62	3.59	12	1.58	1837.00	11574.00	64500	20241106	-35.58	40850	20241118	1.71	64500	-35.58	20241106	40850	1.71	20241118	64500	-35.58	20241106	40850	1.71	20241118	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
81	20241118	091236	57	100.00	KOSPI		유통업	N	N	N	N		N	41750	-1350	5	-3.13	3587224950	85704	17.15	42150	42750	41300	56000	30200	43100	41835.11	0.43	0	1962	46900	45000	43700	41800	40500	44350	41150	74	12900	500	30170	50	1	14466030	6040	22.73	3.61	12	0.59	1837.00	11574.00	64500	20241106	-35.27	41200	20241111	1.33	64500	-35.27	20241106	41200	1.33	20241111	64500	-35.27	20241106	41200	1.33	20241111	0.00	N	475560	500	73 억		61869	N	N	0	N	00	N
82	20241115	161330	57	100.00	KOSPI		유통업	N	N	N	N		N	43100	-150	5	-0.35	21085987550	482804	67.83	43950	45600	42400	56200	30300	43250	43677.19	0.52	0	-12951	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6235	23.46	3.72	12	3.34	1837.00	11574.00	64500	20241106	-33.18	41200	20241111	4.61	64500	-33.18	20241106	41200	4.61	20241111	64500	-33.18	20241106	41200	4.61	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
83	20241115	151404	57	100.00	KOSPI		유통업	N	N	N	N		N	43100	-150	5	-0.35	20160590450	461318	64.81	43950	45600	42400	56200	30300	43250	43703.13	0.52	0	-12899	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6235	23.46	3.72	12	3.19	1837.00	11574.00	64500	20241106	-33.18	41200	20241111	4.61	64500	-33.18	20241106	41200	4.61	20241111	64500	-33.18	20241106	41200	4.61	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
84	20241115	141348	57	100.00	KOSPI		유통업	N	N	N	N		N	43400	150	2	0.35	18536232350	423740	59.53	43950	45600	42400	56200	30300	43250	43745.52	0.52	0	-12889	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6278	23.63	3.75	12	2.93	1837.00	11574.00	64500	20241106	-32.71	41200	20241111	5.34	64500	-32.71	20241106	41200	5.34	20241111	64500	-32.71	20241106	41200	5.34	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
85	20241115	131346	57	100.00	KOSPI		유통업	N	N	N	N		N	43350	100	2	0.23	17519991850	400242	56.23	43950	45600	42400	56200	30300	43250	43774.80	0.52	0	-12562	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6271	23.60	3.75	12	2.77	1837.00	11574.00	64500	20241106	-32.79	41200	20241111	5.22	64500	-32.79	20241106	41200	5.22	20241111	64500	-32.79	20241106	41200	5.22	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
86	20241115	121349	57	100.00	KOSPI		유통업	N	N	N	N		N	43150	-100	5	-0.23	15912691450	363213	51.03	43950	45600	42400	56200	30300	43250	43812.45	0.52	0	-12523	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6242	23.49	3.73	12	2.51	1837.00	11574.00	64500	20241106	-33.10	41200	20241111	4.73	64500	-33.10	20241106	41200	4.73	20241111	64500	-33.10	20241106	41200	4.73	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
87	20241115	111316	57	100.00	KOSPI		유통업	N	N	N	N		N	42950	-300	5	-0.69	14674477550	334510	47.00	43950	45600	42400	56200	30300	43250	43870.42	0.52	0	-11853	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6213	23.38	3.71	12	2.31	1837.00	11574.00	64500	20241106	-33.41	41200	20241111	4.25	64500	-33.41	20241106	41200	4.25	20241111	64500	-33.41	20241106	41200	4.25	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
88	20241115	101315	57	100.00	KOSPI		유통업	N	N	N	N		N	42800	-450	5	-1.04	12523235150	284364	39.95	43950	45600	42400	56200	30300	43250	44042.23	0.52	0	-10460	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6191	23.30	3.70	12	1.97	1837.00	11574.00	64500	20241106	-33.64	41200	20241111	3.88	64500	-33.64	20241106	41200	3.88	20241111	64500	-33.64	20241106	41200	3.88	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
89	20241115	091233	57	100.00	KOSPI		유통업	N	N	N	N		N	44650	1400	2	3.24	6589540150	147546	20.73	43950	45600	43750	56200	30300	43250	44670.51	0.52	0	-3446	48816	46032	44516	41732	40216	45275	40975	74	12950	500	30270	50	1	14466030	6459	24.31	3.86	12	1.02	1837.00	11574.00	64500	20241106	-30.78	41200	20241111	8.37	64500	-30.78	20241106	41200	8.37	20241111	64500	-30.78	20241106	41200	8.37	20241111	0.00	N	475560	500	73 억		75297	N	N	0	N	00	N
90	20241114	161307	57	100.00	KOSPI		유통업	N	N	N	N		N	43400	-850	5	-1.92	30436235250	679268	28.48	44300	47300	43000	57500	31000	44250	44808.15	0.45	0	8490	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6278	23.63	3.75	12	4.70	1837.00	11574.00	64500	20241106	-32.71	41200	20241111	5.34	64500	-32.71	20241106	41200	5.34	20241111	64500	-32.71	20241106	41200	5.34	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
91	20241114	151315	57	100.00	KOSPI		유통업	N	N	N	N		N	43850	-400	5	-0.90	28293013300	630418	26.44	44300	47300	43000	57500	31000	44250	44880.68	0.45	0	7730	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6343	23.87	3.79	12	4.36	1837.00	11574.00	64500	20241106	-32.02	41200	20241111	6.43	64500	-32.02	20241106	41200	6.43	20241111	64500	-32.02	20241106	41200	6.43	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
92	20241114	141306	57	100.00	KOSPI		유통업	N	N	N	N		N	43850	-400	5	-0.90	26289012550	584434	24.51	44300	47300	43000	57500	31000	44250	44983.15	0.45	0	4430	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6343	23.87	3.79	12	4.04	1837.00	11574.00	64500	20241106	-32.02	41200	20241111	6.43	64500	-32.02	20241106	41200	6.43	20241111	64500	-32.02	20241106	41200	6.43	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
93	20241114	131307	57	100.00	KOSPI		유통업	N	N	N	N		N	44200	-50	5	-0.11	24676817450	547909	22.98	44300	47300	43000	57500	31000	44250	45039.48	0.45	0	5971	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6394	24.06	3.82	12	3.79	1837.00	11574.00	64500	20241106	-31.47	41200	20241111	7.28	64500	-31.47	20241106	41200	7.28	20241111	64500	-31.47	20241106	41200	7.28	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
94	20241114	121303	57	100.00	KOSPI		유통업	N	N	N	N		N	44000	-250	5	-0.56	21624631900	478923	20.08	44300	47300	43000	57500	31000	44250	45154.35	0.45	0	16117	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6365	23.95	3.80	12	3.31	1837.00	11574.00	64500	20241106	-31.78	41200	20241111	6.80	64500	-31.78	20241106	41200	6.80	20241111	64500	-31.78	20241106	41200	6.80	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
95	20241114	111305	57	100.00	KOSPI		유통업	N	N	N	N		N	44000	-250	5	-0.56	18261048700	401575	16.84	44300	47300	43200	57500	31000	44250	45476.36	0.45	0	7569	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6365	23.95	3.80	12	2.78	1837.00	11574.00	64500	20241106	-31.78	41200	20241111	6.80	64500	-31.78	20241106	41200	6.80	20241111	64500	-31.78	20241106	41200	6.80	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
96	20241114	101324	57	100.00	KOSPI		유통업	N	N	N	N		N	45950	1700	2	3.84	10070466000	217722	9.13	44300	47300	44300	57500	31000	44250	46262.23	0.45	0	5972	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6647	25.01	3.97	12	1.51	1837.00	11574.00	64500	20241106	-28.76	41200	20241111	11.53	64500	-28.76	20241106	41200	11.53	20241111	64500	-28.76	20241106	41200	11.53	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
97	20241114	091257	57	100.00	KOSPI		유통업	N	N	N	N		N	44250	0	3	0.00	0	0	0.00	0	0	0	57500	31000	44250	0.00	0.45	0	0	53750	49000	46550	41800	39350	47775	40575	74	13250	500	30970	50	1	14466030	6401	24.09	3.82	12	0.00	1837.00	11574.00	64500	20241106	-31.40	41200	20241111	7.40	64500	-31.40	20241106	41200	7.40	20241111	64500	-31.40	20241106	41200	7.40	20241111	0.00	N	475560	500	73 억		65214	N	N	0	N	00	N
98	20241112	161219	57	100.00	KOSPI		유통업	N	N	N	N		N	47750	6350	2	15.34	311458717750	6486064	570.42	44050	51900	43050	53800	29000	41400	48020.33	0.62	0	55554	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	50	1	14466030	6908	25.99	4.13	12	44.84	1837.00	11574.00	64500	20241106	-25.97	41200	20241111	15.90	64500	-25.97	20241106	41200	15.90	20241111	64500	-25.97	20241106	41200	15.90	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
99	20241112	151233	57	100.00	KOSPI		유통업	N	N	N	N		N	47750	6350	2	15.34	305974491150	6371502	560.34	44050	51900	43050	53800	29000	41400	48022.36	0.62	0	63100	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	50	1	14466030	6908	25.99	4.13	12	44.04	1837.00	11574.00	64500	20241106	-25.97	41200	20241111	15.90	64500	-25.97	20241106	41200	15.90	20241111	64500	-25.97	20241106	41200	15.90	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
100	20241112	141237	57	100.00	KOSPI		유통업	N	N	N	N		N	48500	7100	2	17.15	281045669400	5846260	514.15	44050	51900	43050	53800	29000	41400	48072.75	0.62	0	61980	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	50	1	14466030	7016	26.40	4.19	12	40.41	1837.00	11574.00	64500	20241106	-24.81	41200	20241111	17.72	64500	-24.81	20241106	41200	17.72	20241111	64500	-24.81	20241106	41200	17.72	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
101	20241112	131243	57	100.00	KOSPI		유통업	N	N	N	N		N	49300	7900	2	19.08	252785674700	5263960	462.94	44050	51900	43050	53800	29000	41400	48021.98	0.62	0	64600	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	50	1	14466030	7132	26.84	4.26	12	36.39	1837.00	11574.00	64500	20241106	-23.57	41200	20241111	19.66	64500	-23.57	20241106	41200	19.66	20241111	64500	-23.57	20241106	41200	19.66	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
102	20241112	121231	57	100.00	KOSPI		유통업	N	N	N	N		N	50300	8900	2	21.50	225293557650	4718270	414.95	44050	51900	43050	53800	29000	41400	47749.21	0.62	0	111288	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	100	1	14466030	7276	27.38	4.35	12	32.62	1837.00	11574.00	64500	20241106	-22.02	41200	20241111	22.09	64500	-22.02	20241106	41200	22.09	20241111	64500	-22.02	20241106	41200	22.09	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
103	20241112	111226	57	100.00	KOSPI		유통업	N	N	N	N		N	48650	7250	2	17.51	152190893400	3272283	287.78	44050	48850	43050	53800	29000	41400	46509.11	0.62	0	17687	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	50	1	14466030	7038	26.48	4.20	12	22.62	1837.00	11574.00	64500	20241106	-24.57	41200	20241111	18.08	64500	-24.57	20241106	41200	18.08	20241111	64500	-24.57	20241106	41200	18.08	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
104	20241112	101226	57	100.00	KOSPI		유통업	N	N	N	N		N	46800	5400	2	13.04	119355103550	2575165	226.47	44050	48850	43050	53800	29000	41400	46348.56	0.62	0	-23298	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	50	1	14466030	6770	25.48	4.04	12	17.80	1837.00	11574.00	64500	20241106	-27.44	41200	20241111	13.59	64500	-27.44	20241106	41200	13.59	20241111	64500	-27.44	20241106	41200	13.59	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
105	20241112	091225	57	100.00	KOSPI		유통업	N	N	N	N		N	44550	3150	2	7.61	29786897750	665378	58.52	44050	45600	44050	53800	29000	41400	44766.96	0.62	0	-23977	46866	44132	42666	39932	38466	43400	39200	74	12400	500	28980	50	1	14466030	6445	24.25	3.85	12	4.60	1837.00	11574.00	64500	20241106	-30.93	41200	20241111	8.13	64500	-30.93	20241106	41200	8.13	20241111	64500	-30.93	20241106	41200	8.13	20241111	0.00	N	475560	500	73 억		89516	N	N	0	N	00	N
106	20241111	161213	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41400	-4800	5	-10.39	40009080400	936561	63.75	45300	45400	41200	60000	32350	46200	42722.42	0.45	0	24678	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	5989	22.54	3.58	12	6.47	1837.00	11574.00	64500	20241106	-35.81	41200	20241111	0.49	64500	-35.81	20241106	41200	0.49	20241111	64500	-35.81	20241106	41200	0.49	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
107	20241111	151250	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41300	-4900	5	-10.61	38352557950	896524	61.02	45300	45400	41200	60000	32350	46200	42777.18	0.45	0	21373	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	5974	22.48	3.57	12	6.20	1837.00	11574.00	64500	20241106	-35.97	41200	20241111	0.24	64500	-35.97	20241106	41200	0.24	20241111	64500	-35.97	20241106	41200	0.24	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
108	20241111	141233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41350	-4850	5	-10.50	35492153600	827295	56.31	45300	45400	41300	60000	32350	46200	42899.37	0.45	0	21120	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	5982	22.51	3.57	12	5.72	1837.00	11574.00	64500	20241106	-35.89	41300	20241111	0.12	64500	-35.89	20241106	41300	0.12	20241111	64500	-35.89	20241106	41300	0.12	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
109	20241111	131233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	41500	-4700	5	-10.17	32807031350	762634	51.91	45300	45400	41350	60000	32350	46200	43015.88	0.45	0	23367	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	6003	22.59	3.59	12	5.27	1837.00	11574.00	64500	20241106	-35.66	41350	20241111	0.36	64500	-35.66	20241106	41350	0.36	20241111	64500	-35.66	20241106	41350	0.36	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
110	20241111	121227	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	42100	-4100	5	-8.87	28167040650	651626	44.35	45300	45400	42000	60000	32350	46200	43223.39	0.45	0	15504	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	6090	22.92	3.64	12	4.50	1837.00	11574.00	64500	20241106	-34.73	42000	20241111	0.24	64500	-34.73	20241106	42000	0.24	20241111	64500	-34.73	20241106	42000	0.24	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
111	20241111	111223	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	42550	-3650	5	-7.90	23966442400	552339	37.59	45300	45400	42450	60000	32350	46200	43388.16	0.45	0	3665	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	6155	23.16	3.68	12	3.82	1837.00	11574.00	64500	20241106	-34.03	42450	20241111	0.24	64500	-34.03	20241106	42450	0.24	20241111	64500	-34.03	20241106	42450	0.24	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
112	20241111	101216	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	42900	-3300	5	-7.14	19793863500	454977	30.97	45300	45400	42700	60000	32350	46200	43502.10	0.45	0	-170	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	6206	23.35	3.71	12	3.15	1837.00	11574.00	64500	20241106	-33.49	42700	20241111	0.47	64500	-33.49	20241106	42700	0.47	20241111	64500	-33.49	20241106	42700	0.47	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
113	20241111	091213	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	43150	-3050	5	-6.60	9949035950	227328	15.47	45300	45400	42700	60000	32350	46200	43759.51	0.45	0	5821	53400	49800	47900	44300	42400	48850	43350	74	13800	500	32340	50	1	14466030	6242	23.49	3.73	12	1.57	1837.00	11574.00	64500	20241106	-33.10	42700	20241111	1.05	64500	-33.10	20241106	42700	1.05	20241111	64500	-33.10	20241106	42700	1.05	20241111	0.00	N	475560	500	73 억		65710	N	N	0	N	00	N
114	20241108	161202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	46200	-5500	5	-10.64	68528627200	1434354	37.68	51400	51500	46000	67200	36200	51700	47777.69	0.45	0	167	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	6683	0.00	0.00	12	9.92	0.00	0.00	64500	20241106	-28.37	46000	20241108	0.43	64500	-28.37	20241106	46000	0.43	20241108	64500	-28.37	20241106	46000	0.43	20241108	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N
115	20241108	151217	57	100.00	KOSPI		유통업	N	N	N	N		N	46250	-5450	5	-10.54	65362037350	1365712	35.87	51400	51500	46200	67200	36200	51700	47856.51	0.45	0	195	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	6691	0.00	0.00	12	9.44	0.00	0.00	64500	20241106	-28.29	46100	20241106	0.33	64500	-28.29	20241106	46100	0.33	20241106	64500	-28.29	20241106	46100	0.33	20241106	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N
116	20241108	141215	57	100.00	KOSPI		유통업	N	N	N	N		N	46750	-4950	5	-9.57	60427819050	1259347	33.08	51400	51500	46350	67200	36200	51700	47980.51	0.45	0	195	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	6763	0.00	0.00	12	8.71	0.00	0.00	64500	20241106	-27.52	46100	20241106	1.41	64500	-27.52	20241106	46100	1.41	20241106	64500	-27.52	20241106	46100	1.41	20241106	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N
117	20241108	131217	57	100.00	KOSPI		유통업	N	N	N	N		N	47100	-4600	5	-8.90	53364646050	1108169	29.11	51400	51500	46350	67200	36200	51700	48152.50	0.45	0	219	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	6814	0.00	0.00	12	7.66	0.00	0.00	64500	20241106	-26.98	46100	20241106	2.17	64500	-26.98	20241106	46100	2.17	20241106	64500	-26.98	20241106	46100	2.17	20241106	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N
118	20241108	121215	57	100.00	KOSPI		유통업	N	N	N	N		N	47850	-3850	5	-7.45	40383380850	831732	21.85	51400	51500	47800	67200	36200	51700	48549.58	0.45	0	171	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	6922	0.00	0.00	12	5.75	0.00	0.00	64500	20241106	-25.81	46100	20241106	3.80	64500	-25.81	20241106	46100	3.80	20241106	64500	-25.81	20241106	46100	3.80	20241106	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N
119	20241108	111219	57	100.00	KOSPI		유통업	N	N	N	N		N	48300	-3400	5	-6.58	35534904050	730869	19.20	51400	51500	48050	67200	36200	51700	48615.87	0.45	0	216	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	6987	0.00	0.00	12	5.05	0.00	0.00	64500	20241106	-25.12	46100	20241106	4.77	64500	-25.12	20241106	46100	4.77	20241106	64500	-25.12	20241106	46100	4.77	20241106	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N
120	20241108	101224	57	100.00	KOSPI		유통업	N	N	N	N		N	48150	-3550	5	-6.87	30029050250	616851	16.20	51400	51500	48050	67200	36200	51700	48676.32	0.45	0	216	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	6965	0.00	0.00	12	4.26	0.00	0.00	64500	20241106	-25.35	46100	20241106	4.45	64500	-25.35	20241106	46100	4.45	20241106	64500	-25.35	20241106	46100	4.45	20241106	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N
121	20241108	091214	57	100.00	KOSPI		유통업	N	N	N	N		N	48550	-3150	5	-6.09	13483461150	275153	7.23	51400	51500	48200	67200	36200	51700	48993.71	0.45	0	3694	60833	56266	53733	49166	46633	55000	47900	74	15500	500	36190	50	1	14466030	7023	0.00	0.00	12	1.90	0.00	0.00	64500	20241106	-24.73	46100	20241106	5.31	64500	-24.73	20241106	46100	5.31	20241106	64500	-24.73	20241106	46100	5.31	20241106	0.00	N	475560	500	73 억		65535	N	N	0	N	00	N