KissMeData/003010/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	-120	5	-2.39	403966155	81849	95.23	5020	5020	4890	6520	3520	5020	4935.53	1.77	-29276	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	5	1	12712747	623	8.42	0.51	12	0.64	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
3	20241129	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	-105	5	-2.09	325940010	65933	76.71	5020	5020	4910	6520	3520	5020	4943.50	1.77	-25581	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	5	1	12712747	625	8.45	0.51	12	0.52	582.00	9678.00	6550	20231215	-24.96	4580	20240909	7.31	6500	-24.38	20240607	4580	7.31	20240909	6550	-24.96	20231215	4580	7.31	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
4	20241129	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	-70	5	-1.39	232733520	47003	54.69	5020	5020	4920	6520	3520	5020	4951.46	1.77	-14488	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	5	1	12712747	629	8.51	0.51	12	0.37	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
5	20241129	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	-75	5	-1.49	213280600	43073	50.11	5020	5020	4920	6520	3520	5020	4951.61	1.77	-16142	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	5	1	12712747	629	8.50	0.51	12	0.34	582.00	9678.00	6550	20231215	-24.50	4580	20240909	7.97	6500	-23.92	20240607	4580	7.97	20240909	6550	-24.50	20231215	4580	7.97	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
6	20241129	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	-75	5	-1.49	203155255	41026	47.73	5020	5020	4920	6520	3520	5020	4951.87	1.77	-17121	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	5	1	12712747	629	8.50	0.51	12	0.32	582.00	9678.00	6550	20231215	-24.50	4580	20240909	7.97	6500	-23.92	20240607	4580	7.97	20240909	6550	-24.50	20231215	4580	7.97	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
7	20241129	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	-70	5	-1.39	156354445	31529	36.68	5020	5020	4925	6520	3520	5020	4959.07	1.77	-16200	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	5	1	12712747	629	8.51	0.51	12	0.25	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
8	20241129	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	4940	-80	5	-1.59	116393775	23435	27.27	5020	5020	4935	6520	3520	5020	4966.66	1.77	-12693	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	5	1	12712747	628	8.49	0.51	12	0.18	582.00	9678.00	6550	20231215	-24.58	4580	20240909	7.86	6500	-24.00	20240607	4580	7.86	20240909	6550	-24.58	20231215	4580	7.86	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
9	20241129	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	-20	5	-0.40	6896020	1375	1.60	5020	5020	5000	6520	3520	5020	5015.29	1.77	-228	5166	5092	5046	4972	4926	5070	4950	64	1500	500	3710	10	1	12712747	636	8.59	0.52	12	0.01	582.00	9678.00	6550	20231215	-23.66	4580	20240909	9.17	6500	-23.08	20240607	4580	9.17	20240909	6550	-23.66	20231215	4580	9.17	20240909	4.61	N	003010	500	63 억	225541	N	N	1	N	N
10	20241128	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-70	5	-1.38	427508340	85169	80.67	5120	5120	5000	6610	3570	5090	5019.36	1.79	-4151	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	638	8.63	0.52	12	0.67	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.61	N	003010	500	63 억	227412	N	N	1	N	N
11	20241128	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-80	5	-1.57	337379700	67154	63.60	5120	5120	5000	6610	3570	5090	5023.77	1.79	-3030	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	637	8.61	0.52	12	0.53	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.61	N	003010	500	63 억	227412	N	N	0	N	N
12	20241128	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-70	5	-1.38	319301910	63546	60.19	5120	5120	5000	6610	3570	5090	5024.53	1.79	-3749	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	638	8.63	0.52	12	0.50	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.61	N	003010	500	63 억	227412	N	N	0	N	N
13	20241128	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	-90	5	-1.77	280672360	55826	52.88	5120	5120	5000	6610	3570	5090	5027.40	1.79	-2189	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	636	8.59	0.52	12	0.44	582.00	9678.00	6550	20231215	-23.66	4580	20240909	9.17	6500	-23.08	20240607	4580	9.17	20240909	6550	-23.66	20231215	4580	9.17	20240909	4.61	N	003010	500	63 억	227412	N	N	0	N	N
14	20241128	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-80	5	-1.57	238885160	47481	44.97	5120	5120	5000	6610	3570	5090	5030.92	1.79	-2898	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	637	8.61	0.52	12	0.37	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.61	N	003010	500	63 억	227412	N	N	0	N	N
15	20241128	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	-60	5	-1.18	193169880	38350	36.32	5120	5120	5000	6610	3570	5090	5036.75	1.79	-2186	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	639	8.64	0.52	12	0.30	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.61	N	003010	500	63 억	227412	N	N	0	N	N
16	20241128	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-40	5	-0.79	119495420	23699	22.45	5120	5120	5000	6610	3570	5090	5041.81	1.79	-4020	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	642	8.68	0.52	12	0.19	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.61	N	003010	500	63 억	227412	N	N	0	N	N
17	20241128	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	-10	5	-0.20	10454130	2055	1.95	5120	5120	5070	6610	3570	5090	5086.86	1.79	-1598	5230	5160	5100	5030	4970	5130	5000	64	1520	500	3760	10	1	12712747	646	8.73	0.52	12	0.02	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	4.61	N	003010	500	63 억	227412	N	N	0	N	N
18	20241127	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	-30	5	-0.59	537998480	105542	100.80	5170	5170	5040	6650	3590	5120	5097.48	1.73	6986	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	647	8.75	0.53	12	0.83	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
19	20241127	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-70	5	-1.37	529731690	103910	99.24	5170	5170	5040	6650	3590	5120	5097.99	1.73	7280	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	642	8.68	0.52	12	0.82	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
20	20241127	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-70	5	-1.37	448694570	87872	83.93	5170	5170	5050	6650	3590	5120	5106.23	1.73	-324	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	642	8.68	0.52	12	0.69	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
21	20241127	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	-30	5	-0.59	399780450	78223	74.71	5170	5170	5060	6650	3590	5120	5110.78	1.73	-167	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	647	8.75	0.53	12	0.62	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
22	20241127	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	-10	5	-0.20	308100300	60187	57.48	5170	5170	5070	6650	3590	5120	5119.05	1.73	-3979	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	650	8.78	0.53	12	0.47	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
23	20241127	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	-10	5	-0.20	242082630	47241	45.12	5170	5170	5070	6650	3590	5120	5124.42	1.73	-10224	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	650	8.78	0.53	12	0.37	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
24	20241127	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	0	3	0.00	163056920	31819	30.39	5170	5170	5070	6650	3590	5120	5124.51	1.73	-8555	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	651	8.80	0.53	12	0.25	582.00	9678.00	6550	20231215	-21.83	4580	20240909	11.79	6500	-21.23	20240607	4580	11.79	20240909	6550	-21.83	20231215	4580	11.79	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
25	20241127	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	5140	20	2	0.39	23138360	4481	4.28	5170	5170	5140	6650	3590	5120	5163.66	1.73	-1893	5200	5160	5090	5050	4980	5180	5070	64	1530	500	3780	10	1	12712747	653	8.83	0.53	12	0.04	582.00	9678.00	6550	20231215	-21.53	4580	20240909	12.23	6500	-20.92	20240607	4580	12.23	20240909	6550	-21.53	20231215	4580	12.23	20240909	4.61	N	003010	500	63 억	220484	N	N	1	N	N
26	20241126	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	90	2	1.79	531845470	104521	117.85	5060	5130	5020	6530	3530	5030	5088.29	1.66	10176	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	651	8.80	0.53	12	0.82	582.00	9678.00	6550	20231215	-21.83	4580	20240909	11.79	6500	-21.23	20240607	4580	11.79	20240909	6550	-21.83	20231215	4580	11.79	20240909	4.61	N	003010	500	63 억	210408	N	N	1	N	N
27	20241126	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	5100	70	2	1.39	513090640	100849	113.71	5060	5130	5020	6530	3530	5030	5087.71	1.66	9923	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	648	8.76	0.53	12	0.79	582.00	9678.00	6550	20231215	-22.14	4580	20240909	11.35	6500	-21.54	20240607	4580	11.35	20240909	6550	-22.14	20231215	4580	11.35	20240909	4.61	N	003010	500	63 억	210408	N	N	0	N	N
28	20241126	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	60	2	1.19	467855540	91969	103.70	5060	5130	5020	6530	3530	5030	5087.10	1.66	7064	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	647	8.75	0.53	12	0.72	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.61	N	003010	500	63 억	210408	N	N	0	N	N
29	20241126	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	60	2	1.19	445796110	87636	98.81	5060	5130	5020	6530	3530	5030	5086.91	1.66	7324	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	647	8.75	0.53	12	0.69	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.61	N	003010	500	63 억	210408	N	N	0	N	N
30	20241126	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	90	2	1.79	382670490	75248	84.85	5060	5130	5020	6530	3530	5030	5085.46	1.66	3433	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	651	8.80	0.53	12	0.59	582.00	9678.00	6550	20231215	-21.83	4580	20240909	11.79	6500	-21.23	20240607	4580	11.79	20240909	6550	-21.83	20231215	4580	11.79	20240909	4.61	N	003010	500	63 억	210408	N	N	0	N	N
31	20241126	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	80	2	1.59	304711780	60017	67.67	5060	5120	5020	6530	3530	5030	5077.09	1.66	6956	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	650	8.78	0.53	12	0.47	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	4.61	N	003010	500	63 억	210408	N	N	0	N	N
32	20241126	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	5070	40	2	0.80	192512400	38012	42.86	5060	5100	5020	6530	3530	5030	5064.52	1.66	3254	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	645	8.71	0.52	12	0.30	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.61	N	003010	500	63 억	210408	N	N	0	N	N
33	20241126	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	20	2	0.40	5613740	1111	1.25	5060	5060	5040	6530	3530	5030	5052.87	1.66	-160	5120	5075	5005	4960	4890	5097	4982	64	1500	500	3720	10	1	12712747	642	8.68	0.52	12	0.01	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.61	N	003010	500	63 억	210408	N	N	0	N	N
34	20241125	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	105	2	2.13	443173165	88328	130.51	4970	5050	4935	6400	3450	4925	5017.33	1.38	35025	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	10	1	12712747	639	8.64	0.52	12	0.69	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
35	20241125	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	105	2	2.13	416931915	83110	122.80	4970	5050	4935	6400	3450	4925	5016.63	1.38	32167	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	10	1	12712747	639	8.64	0.52	12	0.65	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
36	20241125	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	115	2	2.34	380903385	75945	112.21	4970	5050	4935	6400	3450	4925	5015.52	1.38	30439	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	10	1	12712747	641	8.66	0.52	12	0.60	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
37	20241125	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	105	2	2.13	359218645	71638	105.85	4970	5050	4935	6400	3450	4925	5014.36	1.38	29058	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	10	1	12712747	639	8.64	0.52	12	0.56	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
38	20241125	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	105	2	2.13	328751385	65578	96.89	4970	5050	4935	6400	3450	4925	5013.14	1.38	26982	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	10	1	12712747	639	8.64	0.52	12	0.52	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
39	20241125	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	95	2	1.93	289412505	57760	85.34	4970	5050	4935	6400	3450	4925	5010.60	1.38	20834	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	10	1	12712747	638	8.63	0.52	12	0.45	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
40	20241125	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	115	2	2.34	210046675	41993	62.05	4970	5050	4935	6400	3450	4925	5001.94	1.38	13774	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	10	1	12712747	641	8.66	0.52	12	0.33	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
41	20241125	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	10	2	0.20	12948960	2607	3.85	4970	4970	4935	6400	3450	4925	4967.00	1.38	-1383	5025	4975	4935	4885	4845	4955	4865	64	1475	500	3640	5	1	12712747	627	8.48	0.51	12	0.02	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	4.52	N	003010	500	63 억	175575	N	N	0	N	N
42	20241122	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	4925	-40	5	-0.81	334151020	67611	53.43	4960	4985	4895	6450	3480	4965	4942.46	1.51	-15506	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	626	8.46	0.51	12	0.53	582.00	9678.00	6550	20231215	-24.81	4580	20240909	7.53	6500	-24.23	20240607	4580	7.53	20240909	6550	-24.81	20231215	4580	7.53	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
43	20241122	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	-45	5	-0.91	309352805	62573	49.45	4960	4985	4895	6450	3480	4965	4943.86	1.51	-15698	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	625	8.45	0.51	12	0.49	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
44	20241122	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	-55	5	-1.11	270680890	54697	43.22	4960	4985	4905	6450	3480	4965	4948.73	1.51	-11754	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	624	8.44	0.51	12	0.43	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
45	20241122	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	-30	5	-0.60	219997850	44388	35.08	4960	4985	4925	6450	3480	4965	4956.24	1.51	-7438	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	627	8.48	0.51	12	0.35	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
46	20241122	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	-15	5	-0.30	205888975	41531	32.82	4960	4985	4925	6450	3480	4965	4957.47	1.51	-5630	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	629	8.51	0.51	12	0.33	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
47	20241122	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	0	3	0.00	156082090	31466	24.87	4960	4985	4925	6450	3480	4965	4960.34	1.51	-5127	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	631	8.53	0.51	12	0.25	582.00	9678.00	6550	20231215	-24.20	4580	20240909	8.41	6500	-23.62	20240607	4580	8.41	20240909	6550	-24.20	20231215	4580	8.41	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
48	20241122	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	0	3	0.00	111325390	22448	17.74	4960	4985	4925	6450	3480	4965	4959.25	1.51	-3111	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	631	8.53	0.51	12	0.18	582.00	9678.00	6550	20231215	-24.20	4580	20240909	8.41	6500	-23.62	20240607	4580	8.41	20240909	6550	-24.20	20231215	4580	8.41	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
49	20241122	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	4960	-5	5	-0.10	6937270	1400	1.11	4960	4960	4945	6450	3480	4965	4955.04	1.51	88	5101	5032	4961	4892	4821	5067	4927	64	1485	500	3670	5	1	12712747	631	8.52	0.51	12	0.01	582.00	9678.00	6550	20231215	-24.27	4580	20240909	8.30	6500	-23.69	20240607	4580	8.30	20240909	6550	-24.27	20231215	4580	8.30	20240909	4.51	N	003010	500	63 억	191795	N	N	0	N	N
50	20241121	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	95	2	1.95	611744140	123368	88.79	4950	5030	4890	6330	3410	4870	4958.69	1.56	-6236	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	631	8.53	0.51	12	0.97	582.00	9678.00	6550	20231215	-24.20	4580	20240909	8.41	6500	-23.62	20240607	4580	8.41	20240909	6550	-24.20	20231215	4580	8.41	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
51	20241121	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	95	2	1.95	568882080	114744	82.58	4950	5030	4890	6330	3410	4870	4957.84	1.56	-6784	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	631	8.53	0.51	12	0.90	582.00	9678.00	6550	20231215	-24.20	4580	20240909	8.41	6500	-23.62	20240607	4580	8.41	20240909	6550	-24.20	20231215	4580	8.41	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
52	20241121	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	4990	120	2	2.46	454075675	91670	65.98	4950	5030	4890	6330	3410	4870	4953.37	1.56	-10599	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	634	8.57	0.52	12	0.72	582.00	9678.00	6550	20231215	-23.82	4580	20240909	8.95	6500	-23.23	20240607	4580	8.95	20240909	6550	-23.82	20231215	4580	8.95	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
53	20241121	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	45	2	0.92	218906965	44484	32.02	4950	4960	4890	6330	3410	4870	4921.03	1.56	-9963	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	625	8.45	0.51	12	0.35	582.00	9678.00	6550	20231215	-24.96	4580	20240909	7.31	6500	-24.38	20240607	4580	7.31	20240909	6550	-24.96	20231215	4580	7.31	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
54	20241121	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	50	2	1.03	193775070	39355	28.32	4950	4960	4890	6330	3410	4870	4923.77	1.56	-9120	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	625	8.45	0.51	12	0.31	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
55	20241121	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	50	2	1.03	170162080	34550	24.87	4950	4960	4890	6330	3410	4870	4925.10	1.56	-6164	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	625	8.45	0.51	12	0.27	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
56	20241121	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	75	2	1.54	146956180	29834	21.47	4950	4960	4890	6330	3410	4870	4925.80	1.56	-4115	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	629	8.50	0.51	12	0.23	582.00	9678.00	6550	20231215	-24.50	4580	20240909	7.97	6500	-23.92	20240607	4580	7.97	20240909	6550	-24.50	20231215	4580	7.97	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
57	20241121	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	65	2	1.33	22221650	4496	3.24	4950	4955	4900	6330	3410	4870	4942.54	1.56	-1565	5010	4940	4900	4830	4790	4920	4810	64	1460	500	3600	5	1	12712747	627	8.48	0.51	12	0.04	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	4.55	N	003010	500	63 억	197921	N	N	0	N	N
58	20241120	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	4870	-100	5	-2.01	661261430	135133	98.37	4950	4970	4860	6460	3480	4970	4893.29	1.76	-26492	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	619	8.37	0.50	12	1.06	582.00	9678.00	6550	20231215	-25.65	4580	20240909	6.33	6500	-25.08	20240607	4580	6.33	20240909	6550	-25.65	20231215	4580	6.33	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
59	20241120	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	4875	-95	5	-1.91	613121080	125248	91.18	4950	4970	4860	6460	3480	4970	4895.08	1.76	-25570	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	620	8.38	0.50	12	0.99	582.00	9678.00	6550	20231215	-25.57	4580	20240909	6.44	6500	-25.00	20240607	4580	6.44	20240909	6550	-25.57	20231215	4580	6.44	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
60	20241120	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	-80	5	-1.61	518564775	105853	77.06	4950	4970	4860	6460	3480	4970	4898.71	1.76	-31140	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	622	8.40	0.51	12	0.83	582.00	9678.00	6550	20231215	-25.34	4580	20240909	6.77	6500	-24.77	20240607	4580	6.77	20240909	6550	-25.34	20231215	4580	6.77	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
61	20241120	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	4885	-85	5	-1.71	452088620	92216	67.13	4950	4970	4865	6460	3480	4970	4902.28	1.76	-30161	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	621	8.39	0.50	12	0.73	582.00	9678.00	6550	20231215	-25.42	4580	20240909	6.66	6500	-24.85	20240607	4580	6.66	20240909	6550	-25.42	20231215	4580	6.66	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
62	20241120	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	-70	5	-1.41	399979685	81542	59.36	4950	4970	4865	6460	3480	4970	4904.96	1.76	-30120	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	623	8.42	0.51	12	0.64	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
63	20241120	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	-70	5	-1.41	379181625	77294	56.27	4950	4970	4865	6460	3480	4970	4905.46	1.76	-28309	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	623	8.42	0.51	12	0.61	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
64	20241120	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	4895	-75	5	-1.51	330114070	67258	48.96	4950	4970	4865	6460	3480	4970	4907.90	1.76	-29822	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	622	8.41	0.51	12	0.53	582.00	9678.00	6550	20231215	-25.27	4580	20240909	6.88	6500	-24.69	20240607	4580	6.88	20240909	6550	-25.27	20231215	4580	6.88	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
65	20241120	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	-5	5	-0.10	5619315	1134	0.83	4950	4965	4950	6460	3480	4970	4950.02	1.76	-67	5130	5050	4990	4910	4850	5020	4880	64	1490	500	3670	5	1	12712747	631	8.53	0.51	12	0.01	582.00	9678.00	6550	20231215	-24.20	4580	20240909	8.41	6500	-23.62	20240607	4580	8.41	20240909	6550	-24.20	20231215	4580	8.41	20240909	4.57	N	003010	500	63 억	223215	N	N	0	N	N
66	20241119	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	4970	-120	5	-2.36	680498880	136593	97.89	5020	5070	4930	6610	3570	5090	4981.95	1.94	-13175	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	5	1	12712747	632	8.54	0.51	12	1.07	582.00	9678.00	6550	20231215	-24.12	4580	20240909	8.52	6500	-23.54	20240607	4580	8.52	20240909	6550	-24.12	20231215	4580	8.52	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
67	20241119	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	4980	-110	5	-2.16	657673860	132007	94.60	5020	5070	4930	6610	3570	5090	4982.11	1.94	-13824	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	5	1	12712747	633	8.56	0.51	12	1.04	582.00	9678.00	6550	20231215	-23.97	4580	20240909	8.73	6500	-23.38	20240607	4580	8.73	20240909	6550	-23.97	20231215	4580	8.73	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
68	20241119	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	-135	5	-2.65	570746275	114506	82.06	5020	5070	4930	6610	3570	5090	4984.42	1.94	-18347	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	5	1	12712747	630	8.51	0.51	12	0.90	582.00	9678.00	6550	20231215	-24.35	4580	20240909	8.19	6500	-23.77	20240607	4580	8.19	20240909	6550	-24.35	20231215	4580	8.19	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
69	20241119	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	4970	-120	5	-2.36	498617635	99998	71.67	5020	5070	4930	6610	3570	5090	4986.28	1.94	-19961	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	5	1	12712747	632	8.54	0.51	12	0.79	582.00	9678.00	6550	20231215	-24.12	4580	20240909	8.52	6500	-23.54	20240607	4580	8.52	20240909	6550	-24.12	20231215	4580	8.52	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
70	20241119	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	-135	5	-2.65	398180270	79706	57.12	5020	5070	4955	6610	3570	5090	4995.61	1.94	-20528	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	5	1	12712747	630	8.51	0.51	12	0.63	582.00	9678.00	6550	20231215	-24.35	4580	20240909	8.19	6500	-23.77	20240607	4580	8.19	20240909	6550	-24.35	20231215	4580	8.19	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
71	20241119	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	-90	5	-1.77	269229455	53755	38.52	5020	5070	4975	6610	3570	5090	5008.45	1.94	-16288	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	10	1	12712747	636	8.59	0.52	12	0.42	582.00	9678.00	6550	20231215	-23.66	4580	20240909	9.17	6500	-23.08	20240607	4580	9.17	20240909	6550	-23.66	20231215	4580	9.17	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
72	20241119	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	4975	-115	5	-2.26	224473380	44783	32.09	5020	5070	4975	6610	3570	5090	5012.47	1.94	-11324	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	5	1	12712747	632	8.55	0.51	12	0.35	582.00	9678.00	6550	20231215	-24.05	4580	20240909	8.62	6500	-23.46	20240607	4580	8.62	20240909	6550	-24.05	20231215	4580	8.62	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
73	20241119	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	-30	5	-0.59	36597770	7297	5.23	5020	5060	5000	6610	3570	5090	5015.45	1.94	261	5183	5136	5093	5046	5003	5115	5025	64	1520	500	3760	10	1	12712747	643	8.69	0.52	12	0.06	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.66	N	003010	500	63 억	247015	N	N	0	N	N
74	20241118	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	-60	5	-1.17	706569790	138833	30.08	5140	5140	5050	6690	3610	5150	5089.35	1.97	1231	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	647	8.75	0.53	12	1.09	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
75	20241118	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	-60	5	-1.17	677735310	133163	28.85	5140	5140	5050	6690	3610	5150	5089.52	1.97	1072	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	647	8.75	0.53	12	1.05	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
76	20241118	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	-70	5	-1.36	645079970	126728	27.46	5140	5140	5050	6690	3610	5150	5090.27	1.97	3784	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	646	8.73	0.52	12	1.00	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
77	20241118	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5100	-50	5	-0.97	528977160	103807	22.49	5140	5140	5070	6690	3610	5150	5095.78	1.97	7585	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	648	8.76	0.53	12	0.82	582.00	9678.00	6550	20231215	-22.14	4580	20240909	11.35	6500	-21.54	20240607	4580	11.35	20240909	6550	-22.14	20231215	4580	11.35	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
78	20241118	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	-30	5	-0.58	462094580	90682	19.65	5140	5140	5070	6690	3610	5150	5095.77	1.97	9171	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	651	8.80	0.53	12	0.71	582.00	9678.00	6550	20231215	-21.83	4580	20240909	11.79	6500	-21.23	20240607	4580	11.79	20240909	6550	-21.83	20231215	4580	11.79	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
79	20241118	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5100	-50	5	-0.97	411981940	80864	17.52	5140	5140	5070	6690	3610	5150	5094.75	1.97	6197	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	648	8.76	0.53	12	0.64	582.00	9678.00	6550	20231215	-22.14	4580	20240909	11.35	6500	-21.54	20240607	4580	11.35	20240909	6550	-22.14	20231215	4580	11.35	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
80	20241118	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	-40	5	-0.78	338081150	66385	14.38	5140	5140	5070	6690	3610	5150	5092.73	1.97	10094	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	650	8.78	0.53	12	0.52	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
81	20241118	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5100	-50	5	-0.97	32091970	6266	1.36	5140	5140	5090	6690	3610	5150	5121.60	1.97	-2929	5373	5261	5098	4986	4823	5317	5042	64	1540	500	3810	10	1	12712747	648	8.76	0.53	12	0.05	582.00	9678.00	6550	20231215	-22.14	4580	20240909	11.35	6500	-21.54	20240607	4580	11.35	20240909	6550	-22.14	20231215	4580	11.35	20240909	4.93	N	003010	500	63 억	250073	N	N	0	N	N
82	20241115	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	150	2	3.00	2333087550	455783	381.02	5080	5210	4935	6500	3500	5000	5118.80	1.76	26091	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	10	1	12712747	655	8.85	0.53	12	3.59	582.00	9678.00	6550	20231215	-21.37	4580	20240909	12.45	6500	-20.77	20240607	4580	12.45	20240909	6550	-21.37	20231215	4580	12.45	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
83	20241115	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	160	2	3.20	2244116510	438482	366.56	5080	5210	4935	6500	3500	5000	5117.92	1.76	23934	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	10	1	12712747	656	8.87	0.53	12	3.45	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
84	20241115	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	160	2	3.20	2013480760	393743	329.16	5080	5210	4935	6500	3500	5000	5113.69	1.76	15994	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	10	1	12712747	656	8.87	0.53	12	3.10	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
85	20241115	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	180	2	3.60	1781345900	348737	291.53	5080	5210	4935	6500	3500	5000	5107.99	1.76	-112	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	10	1	12712747	659	8.90	0.54	12	2.74	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
86	20241115	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	160	2	3.20	1597560950	313050	261.70	5080	5210	4935	6500	3500	5000	5103.21	1.76	-6113	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	10	1	12712747	656	8.87	0.53	12	2.46	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
87	20241115	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	180	2	3.60	972517560	192036	160.54	5080	5200	4935	6500	3500	5000	5064.25	1.76	-16009	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	10	1	12712747	659	8.90	0.54	12	1.51	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
88	20241115	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	4995	-5	5	-0.10	689583915	136526	114.13	5080	5200	4935	6500	3500	5000	5050.93	1.76	-11089	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	5	1	12712747	635	8.58	0.52	12	1.07	582.00	9678.00	6550	20231215	-23.74	4580	20240909	9.06	6500	-23.15	20240607	4580	9.06	20240909	6550	-23.74	20231215	4580	9.06	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
89	20241115	090213	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	150	2	3.00	94290440	18462	15.43	5080	5150	5080	6500	3500	5000	5107.27	1.76	-1880	5216	5107	5031	4922	4846	5070	4885	64	1500	500	3700	10	1	12712747	655	8.85	0.53	12	0.15	582.00	9678.00	6550	20231215	-21.37	4580	20240909	12.45	6500	-20.77	20240607	4580	12.45	20240909	6550	-21.37	20231215	4580	12.45	20240909	5.06	N	003010	500	63 억	223326	N	N	0	N	N
90	20241114	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	40	2	0.80	545574845	108352	42.18	5010	5140	4955	6460	3480	4970	5035.33	1.60	21634	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	10	1	12712747	637	8.61	0.52	12	0.85	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
91	20241114	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	60	2	1.21	474850580	94178	36.66	5010	5140	4955	6460	3480	4970	5042.21	1.60	16335	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	10	1	12712747	639	8.64	0.52	12	0.74	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
92	20241114	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	80	2	1.61	395969330	78416	30.53	5010	5140	4955	6460	3480	4970	5049.80	1.60	12575	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	10	1	12712747	642	8.68	0.52	12	0.62	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
93	20241114	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	80	2	1.61	358891250	71071	27.67	5010	5140	4955	6460	3480	4970	5049.98	1.60	13952	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	10	1	12712747	642	8.68	0.52	12	0.56	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
94	20241114	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	60	2	1.21	336053320	66535	25.90	5010	5140	4955	6460	3480	4970	5051.02	1.60	13080	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	10	1	12712747	639	8.64	0.52	12	0.52	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
95	20241114	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	150	2	3.02	229848975	45377	17.67	5010	5140	4955	6460	3480	4970	5065.74	1.60	5247	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	10	1	12712747	651	8.80	0.53	12	0.36	582.00	9678.00	6550	20231215	-21.83	4580	20240909	11.79	6500	-21.23	20240607	4580	11.79	20240909	6550	-21.83	20231215	4580	11.79	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
96	20241114	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	4970	0	3	0.00	11107690	2222	0.87	5010	5010	4970	6460	3480	4970	5001.82	1.60	-900	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	5	1	12712747	632	8.54	0.51	12	0.02	582.00	9678.00	6550	20231215	-24.12	4580	20240909	8.52	6500	-23.54	20240607	4580	8.52	20240909	6550	-24.12	20231215	4580	8.52	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
97	20241114	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	6460	3480	4970	0.00	1.60	0	5306	5137	5051	4882	4796	5095	4840	64	1490	500	3670	5	1	12712747	632	8.54	0.51	12	0.00	582.00	9678.00	6550	20231215	-24.12	4580	20240909	8.52	6500	-23.54	20240607	4580	8.52	20240909	6550	-24.12	20231215	4580	8.52	20240909	5.03	N	003010	500	63 억	202909	N	N	0	N	N
98	20241112	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	0	3	0.00	3814187040	719308	283.02	5160	5440	5150	6760	3640	5200	5302.66	1.77	-47870	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	661	8.93	0.54	12	5.66	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
99	20241112	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5240	40	2	0.77	3746281980	706276	277.89	5160	5440	5150	6760	3640	5200	5304.28	1.77	-47578	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	666	9.00	0.54	12	5.56	582.00	9678.00	6550	20231215	-20.00	4580	20240909	14.41	6500	-19.38	20240607	4580	14.41	20240909	6550	-20.00	20231215	4580	14.41	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
100	20241112	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5210	10	2	0.19	3474900150	653989	257.32	5160	5440	5150	6760	3640	5200	5313.40	1.77	-42422	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	662	8.95	0.54	12	5.14	582.00	9678.00	6550	20231215	-20.46	4580	20240909	13.76	6500	-19.85	20240607	4580	13.76	20240909	6550	-20.46	20231215	4580	13.76	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
101	20241112	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5390	190	2	3.65	2823895680	530271	208.64	5160	5440	5150	6760	3640	5200	5325.39	1.77	-63704	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	685	9.26	0.56	12	4.17	582.00	9678.00	6550	20231215	-17.71	4580	20240909	17.69	6500	-17.08	20240607	4580	17.69	20240909	6550	-17.71	20231215	4580	17.69	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
102	20241112	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	150	2	2.88	2199206330	414306	163.01	5160	5440	5150	6760	3640	5200	5308.17	1.77	-54306	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	680	9.19	0.55	12	3.26	582.00	9678.00	6550	20231215	-18.32	4580	20240909	16.81	6500	-17.69	20240607	4580	16.81	20240909	6550	-18.32	20231215	4580	16.81	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
103	20241112	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	210	2	4.04	1562693930	295323	116.20	5160	5410	5150	6760	3640	5200	5291.48	1.77	-35063	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	688	9.30	0.56	12	2.32	582.00	9678.00	6550	20231215	-17.40	4580	20240909	18.12	6500	-16.77	20240607	4580	18.12	20240909	6550	-17.40	20231215	4580	18.12	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
104	20241112	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	0	3	0.00	496614910	95130	37.43	5160	5300	5150	6760	3640	5200	5220.39	1.77	-1848	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	661	8.93	0.54	12	0.75	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
105	20241112	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	-40	5	-0.77	14232790	2754	1.08	5160	5210	5150	6760	3640	5200	5167.83	1.77	1115	5433	5316	5213	5096	4993	5265	5045	64	1560	500	3840	10	1	12712747	656	8.87	0.53	12	0.02	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	4.88	N	003010	500	63 억	225475	N	N	0	N	N
106	20241111	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	10	2	0.19	1323273570	252961	205.98	5280	5330	5110	6740	3640	5190	5231.21	1.68	14778	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	661	8.93	0.54	12	1.99	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
107	20241111	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	10	2	0.19	1266150210	241949	197.02	5280	5330	5110	6740	3640	5190	5233.13	1.68	13837	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	661	8.93	0.54	12	1.90	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
108	20241111	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	0	3	0.00	1211265890	231400	188.43	5280	5330	5110	6740	3640	5190	5234.51	1.68	15427	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	660	8.92	0.54	12	1.82	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
109	20241111	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	-20	5	-0.39	1052222460	200589	163.34	5280	5330	5110	6740	3640	5190	5245.66	1.68	1835	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	657	8.88	0.53	12	1.58	582.00	9678.00	6550	20231215	-21.07	4580	20240909	12.88	6500	-20.46	20240607	4580	12.88	20240909	6550	-21.07	20231215	4580	12.88	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
110	20241111	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5210	20	2	0.39	912579150	173637	141.39	5280	5330	5110	6740	3640	5190	5255.67	1.68	3069	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	662	8.95	0.54	12	1.37	582.00	9678.00	6550	20231215	-20.46	4580	20240909	13.76	6500	-19.85	20240607	4580	13.76	20240909	6550	-20.46	20231215	4580	13.76	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
111	20241111	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	10	2	0.19	879547430	167300	136.23	5280	5330	5110	6740	3640	5190	5257.31	1.68	3967	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	661	8.93	0.54	12	1.32	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
112	20241111	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	40	2	0.77	622172300	117899	96.00	5280	5330	5230	6740	3640	5190	5277.16	1.68	-309	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	665	8.99	0.54	12	0.93	582.00	9678.00	6550	20231215	-20.15	4580	20240909	14.19	6500	-19.54	20240607	4580	14.19	20240909	6550	-20.15	20231215	4580	14.19	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
113	20241111	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5260	70	2	1.35	35234840	6679	5.44	5280	5290	5260	6740	3640	5190	5275.47	1.68	-1479	5330	5260	5200	5130	5070	5230	5100	64	1550	500	3840	10	1	12712747	669	9.04	0.54	12	0.05	582.00	9678.00	6550	20231215	-19.69	4580	20240909	14.85	6500	-19.08	20240607	4580	14.85	20240909	6550	-19.69	20231215	4580	14.85	20240909	4.64	N	003010	500	63 억	212948	N	N	3	N	N
114	20241108	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-20	5	-0.38	601787930	115880	45.56	5250	5270	5140	6770	3650	5210	5193.20	1.53	18269	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.91	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	4.83	N	003010	500	63 억	194115	N	N	3	N	N
115	20241108	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	-40	5	-0.77	549179830	105760	41.58	5250	5270	5140	6770	3650	5210	5192.70	1.53	16823	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	657	8.88	0.53	12	0.83	582.00	9678.00	6550	20231215	-21.07	4580	20240909	12.88	6500	-20.46	20240607	4580	12.88	20240909	6550	-21.07	20231215	4580	12.88	20240909	4.83	N	003010	500	63 억	194115	N	N	1	N	N
116	20241108	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-30	5	-0.58	508321050	97876	38.48	5250	5270	5140	6770	3650	5210	5193.52	1.53	13831	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	659	8.90	0.54	12	0.77	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	4.83	N	003010	500	63 억	194115	N	N	1	N	N
117	20241108	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-20	5	-0.38	359351030	69057	27.15	5250	5270	5160	6770	3650	5210	5203.69	1.53	8937	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.54	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	4.83	N	003010	500	63 억	194115	N	N	1	N	N
118	20241108	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	-10	5	-0.19	293448500	56387	22.17	5250	5270	5160	6770	3650	5210	5204.19	1.53	6715	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	661	8.93	0.54	12	0.44	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.83	N	003010	500	63 억	194115	N	N	1	N	N
119	20241108	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	-10	5	-0.19	227643330	43762	17.21	5250	5270	5160	6770	3650	5210	5201.85	1.53	3589	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	661	8.93	0.54	12	0.34	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.83	N	003010	500	63 억	194115	N	N	1	N	N
120	20241108	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-20	5	-0.38	187120670	35946	14.13	5250	5270	5170	6770	3650	5210	5205.60	1.53	2207	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.28	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	4.83	N	003010	500	63 억	194115	N	N	1	N	N
121	20241108	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	20	2	0.38	21429910	4081	1.60	5250	5270	5230	6770	3650	5210	5251.14	1.53	-2630	5390	5300	5200	5110	5010	5345	5155	64	1560	500	3850	10	1	12712747	665	8.99	0.54	12	0.03	582.00	9678.00	6550	20231215	-20.15	4580	20240909	14.19	6500	-19.54	20240607	4580	14.19	20240909	6550	-20.15	20231215	4580	14.19	20240909	4.83	N	003010	500	63 억	194115	N	N	1	N	N
122	20241107	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5210	10	2	0.19	1319717520	254074	21.58	5150	5290	5100	6760	3640	5200	5194.05	1.40	15929	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	662	8.95	0.54	12	2.00	582.00	9678.00	6550	20231215	-20.46	4580	20240909	13.76	6500	-19.85	20240607	4580	13.76	20240909	6550	-20.46	20231215	4580	13.76	20240909	4.88	N	003010	500	63 억	177384	N	N	1	N	N
123	20241107	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5210	10	2	0.19	1252803150	241228	20.49	5150	5290	5100	6760	3640	5200	5193.44	1.40	16365	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	662	8.95	0.54	12	1.90	582.00	9678.00	6550	20231215	-20.46	4580	20240909	13.76	6500	-19.85	20240607	4580	13.76	20240909	6550	-20.46	20231215	4580	13.76	20240909	4.88	N	003010	500	63 억	177384	N	N	0	N	N
124	20241107	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	30	2	0.58	1175992800	226488	19.24	5150	5290	5100	6760	3640	5200	5192.29	1.40	16759	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	665	8.99	0.54	12	1.78	582.00	9678.00	6550	20231215	-20.15	4580	20240909	14.19	6500	-19.54	20240607	4580	14.19	20240909	6550	-20.15	20231215	4580	14.19	20240909	4.88	N	003010	500	63 억	177384	N	N	0	N	N
125	20241107	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-10	5	-0.19	992677640	191437	16.26	5150	5290	5100	6760	3640	5200	5185.40	1.40	19580	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	660	8.92	0.54	12	1.51	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	4.88	N	003010	500	63 억	177384	N	N	0	N	N
126	20241107	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	0	3	0.00	919142490	177242	15.05	5150	5290	5100	6760	3640	5200	5185.80	1.40	17873	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	661	8.93	0.54	12	1.39	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.88	N	003010	500	63 억	177384	N	N	0	N	N
127	20241107	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5220	20	2	0.38	845592430	163048	13.85	5150	5290	5100	6760	3640	5200	5186.15	1.40	14506	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	664	8.97	0.54	12	1.28	582.00	9678.00	6550	20231215	-20.31	4580	20240909	13.97	6500	-19.69	20240607	4580	13.97	20240909	6550	-20.31	20231215	4580	13.97	20240909	4.88	N	003010	500	63 억	177384	N	N	0	N	N
128	20241107	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5130	-70	5	-1.35	616025480	118944	10.10	5150	5290	5100	6760	3640	5200	5179.11	1.40	9005	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	652	8.81	0.53	12	0.94	582.00	9678.00	6550	20231215	-21.68	4580	20240909	12.01	6500	-21.08	20240607	4580	12.01	20240909	6550	-21.68	20231215	4580	12.01	20240909	4.88	N	003010	500	63 억	177384	N	N	0	N	N
129	20241107	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	-90	5	-1.73	38977190	7578	0.64	5150	5170	5110	6760	3640	5200	5143.02	1.40	-584	5530	5365	5125	4960	4720	5447	5042	64	1560	500	3840	10	1	12712747	650	8.78	0.53	12	0.06	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	4.88	N	003010	500	63 억	177384	N	N	0	N	N
130	20241106	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	265	2	5.37	5994116885	1168073	2630.50	4950	5290	4885	6410	3455	4935	5131.49	1.82	-51934	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	10	1	12712747	661	8.93	0.54	12	9.19	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
131	20241106	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5250	315	2	6.38	5552679345	1083766	2440.64	4950	5250	4885	6410	3455	4935	5123.50	1.82	-49347	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	10	1	12712747	667	9.02	0.54	12	8.53	582.00	9678.00	6550	20231215	-19.85	4580	20240909	14.63	6500	-19.23	20240607	4580	14.63	20240909	6550	-19.85	20231215	4580	14.63	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
132	20241106	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	185	2	3.75	4964069405	970437	2185.42	4950	5230	4885	6410	3455	4935	5115.29	1.82	-49957	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	10	1	12712747	651	8.80	0.53	12	7.63	582.00	9678.00	6550	20231215	-21.83	4580	20240909	11.79	6500	-21.23	20240607	4580	11.79	20240909	6550	-21.83	20231215	4580	11.79	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
133	20241106	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	185	2	3.75	4508321045	881841	1985.90	4950	5230	4885	6410	3455	4935	5112.40	1.82	-52068	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	10	1	12712747	651	8.80	0.53	12	6.94	582.00	9678.00	6550	20231215	-21.83	4580	20240909	11.79	6500	-21.23	20240607	4580	11.79	20240909	6550	-21.83	20231215	4580	11.79	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
134	20241106	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	155	2	3.14	3996125815	781259	1759.39	4950	5230	4885	6410	3455	4935	5114.98	1.82	-35608	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	10	1	12712747	647	8.75	0.53	12	6.15	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
135	20241106	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	20	2	0.41	3676298115	717484	1615.77	4950	5230	4885	6410	3455	4935	5123.87	1.82	-44949	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	5	1	12712747	630	8.51	0.51	12	5.64	582.00	9678.00	6550	20231215	-24.35	4580	20240909	8.19	6500	-23.77	20240607	4580	8.19	20240909	6550	-24.35	20231215	4580	8.19	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
136	20241106	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	255	2	5.17	1529210255	296260	667.18	4950	5230	4905	6410	3455	4935	5161.72	1.82	-23637	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	10	1	12712747	660	8.92	0.54	12	2.33	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
137	20241106	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	15	2	0.30	2242350	453	1.02	4950	4950	4950	6410	3455	4935	4950.00	1.82	0	5008	4971	4918	4881	4828	4990	4900	64	1475	500	3650	5	1	12712747	629	8.51	0.51	12	0.00	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.93	N	003010	500	63 억	230838	N	N	1	N	N
138	20241105	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	25	2	0.51	213805620	43590	181.28	4865	4955	4865	6380	3440	4910	4904.91	1.74	10094	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	627	8.48	0.51	12	0.34	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	4.86	N	003010	500	63 억	220987	N	N	1	N	N
139	20241105	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	4930	20	2	0.41	204222605	41648	173.20	4865	4955	4865	6380	3440	4910	4903.54	1.74	10181	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	627	8.47	0.51	12	0.33	582.00	9678.00	6550	20231215	-24.73	4580	20240909	7.64	6500	-24.15	20240607	4580	7.64	20240909	6550	-24.73	20231215	4580	7.64	20240909	4.86	N	003010	500	63 억	220987	N	N	0	N	N
140	20241105	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	5	2	0.10	166713170	34005	141.42	4865	4955	4865	6380	3440	4910	4902.61	1.74	8659	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	625	8.45	0.51	12	0.27	582.00	9678.00	6550	20231215	-24.96	4580	20240909	7.31	6500	-24.38	20240607	4580	7.31	20240909	6550	-24.96	20231215	4580	7.31	20240909	4.86	N	003010	500	63 억	220987	N	N	0	N	N
141	20241105	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	4930	20	2	0.41	166206725	33902	140.99	4865	4955	4865	6380	3440	4910	4902.56	1.74	8748	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	627	8.47	0.51	12	0.27	582.00	9678.00	6550	20231215	-24.73	4580	20240909	7.64	6500	-24.15	20240607	4580	7.64	20240909	6550	-24.73	20231215	4580	7.64	20240909	4.86	N	003010	500	63 억	220987	N	N	0	N	N
142	20241105	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	4905	-5	5	-0.10	162085000	33065	137.51	4865	4955	4865	6380	3440	4910	4902.01	1.74	8731	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	624	8.43	0.51	12	0.26	582.00	9678.00	6550	20231215	-25.11	4580	20240909	7.10	6500	-24.54	20240607	4580	7.10	20240909	6550	-25.11	20231215	4580	7.10	20240909	4.86	N	003010	500	63 억	220987	N	N	0	N	N
143	20241105	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	0	3	0.00	155598000	31743	132.01	4865	4955	4865	6380	3440	4910	4901.81	1.74	8183	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	624	8.44	0.51	12	0.25	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.86	N	003010	500	63 억	220987	N	N	0	N	N
144	20241105	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	10	2	0.20	77773010	15841	65.88	4865	4955	4865	6380	3440	4910	4909.60	1.74	5469	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	625	8.45	0.51	12	0.12	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	4.86	N	003010	500	63 억	220987	N	N	0	N	N
145	20241105	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	45	2	0.92	22757950	4663	19.39	4865	4955	4865	6380	3440	4910	4880.54	1.74	636	4980	4945	4890	4855	4800	4917	4827	64	1470	500	3630	5	1	12712747	630	8.51	0.51	12	0.04	582.00	9678.00	6550	20231215	-24.35	4580	20240909	8.19	6500	-23.77	20240607	4580	8.19	20240909	6550	-24.35	20231215	4580	8.19	20240909	4.86	N	003010	500	63 억	220987	N	N	0	N	N
146	20241104	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	0	3	0.00	114179905	23353	43.00	4915	4925	4835	6380	3440	4910	4889.14	1.76	-2382	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	624	8.44	0.51	12	0.18	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
147	20241104	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	0	3	0.00	104222850	21325	39.27	4915	4925	4835	6380	3440	4910	4887.36	1.76	-2496	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	624	8.44	0.51	12	0.17	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
148	20241104	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	4905	-5	5	-0.10	98920650	20244	37.28	4915	4925	4835	6380	3440	4910	4886.42	1.76	-2381	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	624	8.43	0.51	12	0.16	582.00	9678.00	6550	20231215	-25.11	4580	20240909	7.10	6500	-24.54	20240607	4580	7.10	20240909	6550	-25.11	20231215	4580	7.10	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
149	20241104	130126	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	0	3	0.00	87244145	17865	32.90	4915	4925	4835	6380	3440	4910	4883.52	1.76	-2247	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	624	8.44	0.51	12	0.14	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
150	20241104	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	4895	-15	5	-0.31	74026985	15174	27.94	4915	4915	4835	6380	3440	4910	4878.54	1.76	-2016	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	622	8.41	0.51	12	0.12	582.00	9678.00	6550	20231215	-25.27	4580	20240909	6.88	6500	-24.69	20240607	4580	6.88	20240909	6550	-25.27	20231215	4580	6.88	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
151	20241104	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	-20	5	-0.41	66070180	13552	24.96	4915	4915	4835	6380	3440	4910	4875.31	1.76	-2139	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	622	8.40	0.51	12	0.11	582.00	9678.00	6550	20231215	-25.34	4580	20240909	6.77	6500	-24.77	20240607	4580	6.77	20240909	6550	-25.34	20231215	4580	6.77	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
152	20241104	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	4870	-40	5	-0.81	55673565	11429	21.05	4915	4915	4835	6380	3440	4910	4871.25	1.76	-2554	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	619	8.37	0.50	12	0.09	582.00	9678.00	6550	20231215	-25.65	4580	20240909	6.33	6500	-25.08	20240607	4580	6.33	20240909	6550	-25.65	20231215	4580	6.33	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
153	20241104	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	0	3	0.00	1017185	207	0.38	4915	4915	4910	6380	3440	4910	4913.94	1.76	-44	5030	4970	4940	4880	4850	4955	4865	64	1470	500	3630	5	1	12712747	624	8.44	0.51	12	0.00	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.94	N	003010	500	63 억	223665	N	N	0	N	N
154	20241101	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	-120	5	-2.39	259992930	52620	74.33	4960	5000	4910	6530	3530	5030	4941.02	1.97	-20027	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	624	8.44	0.51	12	0.41	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N
155	20241101	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	-115	5	-2.29	239930340	48536	68.56	4960	5000	4910	6530	3530	5030	4943.35	1.97	-18556	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	625	8.45	0.51	12	0.38	582.00	9678.00	6550	20231215	-24.96	4580	20240909	7.31	6500	-24.38	20240607	4580	7.31	20240909	6550	-24.96	20231215	4580	7.31	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N
156	20241101	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	4940	-90	5	-1.79	225735770	45647	64.48	4960	5000	4910	6530	3530	5030	4945.25	1.97	-18435	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	628	8.49	0.51	12	0.36	582.00	9678.00	6550	20231215	-24.58	4580	20240909	7.86	6500	-24.00	20240607	4580	7.86	20240909	6550	-24.58	20231215	4580	7.86	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N
157	20241101	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	-75	5	-1.49	159024255	32118	45.37	4960	5000	4940	6530	3530	5030	4951.25	1.97	-10274	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	630	8.51	0.51	12	0.25	582.00	9678.00	6550	20231215	-24.35	4580	20240909	8.19	6500	-23.77	20240607	4580	8.19	20240909	6550	-24.35	20231215	4580	8.19	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N
158	20241101	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	4960	-70	5	-1.39	123979375	25038	35.37	4960	5000	4940	6530	3530	5030	4951.65	1.97	-7589	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	631	8.52	0.51	12	0.20	582.00	9678.00	6550	20231215	-24.27	4580	20240909	8.30	6500	-23.69	20240607	4580	8.30	20240909	6550	-24.27	20231215	4580	8.30	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N
159	20241101	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	4960	-70	5	-1.39	115947975	23415	33.08	4960	5000	4940	6530	3530	5030	4951.87	1.97	-7543	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	631	8.52	0.51	12	0.18	582.00	9678.00	6550	20231215	-24.27	4580	20240909	8.30	6500	-23.69	20240607	4580	8.30	20240909	6550	-24.27	20231215	4580	8.30	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N
160	20241101	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	-80	5	-1.59	73777230	14889	21.03	4960	5000	4945	6530	3530	5030	4955.15	1.97	-4559	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	629	8.51	0.51	12	0.12	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N
161	20241101	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	4960	-70	5	-1.39	7893510	1591	2.25	4960	4980	4960	6530	3530	5030	4961.35	1.97	-56	5213	5121	5038	4946	4863	5167	4992	64	1500	500	3720	5	1	12712747	631	8.52	0.51	12	0.01	582.00	9678.00	6550	20231215	-24.27	4580	20240909	8.30	6500	-23.69	20240607	4580	8.30	20240909	6550	-24.27	20231215	4580	8.30	20240909	4.88	N	003010	500	63 억	250185	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History