KissMeData/017940/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 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	160342	57	100.00	KOSPI	유통업	N	N	N	N	N	73800	-200	5	-0.27	486011000	6603	176.46	74500	74500	72800	96200	51800	74000	73603.38	5.75	-212	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	5063	2.37	0.31	12	0.10	31076.00	240377.00	84600	20240603	-12.77	56500	20240117	30.62	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56500	30.62	20240117	0.11	N	017940	5000	343 억	394616	N	N	2	N	N
3	20241129	150346	57	100.00	KOSPI	유통업	N	N	N	N	N	73700	-300	5	-0.41	471252500	6403	171.11	74500	74500	72800	96200	51800	74000	73598.70	5.75	-214	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	5056	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.88	56500	20240117	30.44	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	56500	30.44	20240117	0.11	N	017940	5000	343 억	394616	N	N	15	N	N
4	20241129	140344	57	100.00	KOSPI	유통업	N	N	N	N	N	73900	-100	5	-0.14	365595500	4975	132.95	74500	74500	72800	96200	51800	74000	73486.53	5.75	-184	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	5070	2.38	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.65	56500	20240117	30.80	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56500	30.80	20240117	0.11	N	017940	5000	343 억	394616	N	N	15	N	N
5	20241129	130346	57	100.00	KOSPI	유통업	N	N	N	N	N	73700	-300	5	-0.41	338202100	4604	123.04	74500	74500	72800	96200	51800	74000	73458.32	5.75	-330	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	5056	2.37	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.88	56500	20240117	30.44	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	56500	30.44	20240117	0.11	N	017940	5000	343 억	394616	N	N	15	N	N
6	20241129	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	73600	-400	5	-0.54	306131700	4168	111.38	74500	74500	72800	96200	51800	74000	73448.10	5.75	-379	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	5049	2.37	0.31	12	0.06	31076.00	240377.00	84600	20240603	-13.00	56500	20240117	30.27	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	56500	30.27	20240117	0.11	N	017940	5000	343 억	394616	N	N	15	N	N
7	20241129	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	-500	5	-0.68	282799200	3851	102.91	74500	74500	72800	96200	51800	74000	73435.26	5.75	-355	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	5042	2.37	0.31	12	0.06	31076.00	240377.00	84600	20240603	-13.12	56500	20240117	30.09	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56500	30.09	20240117	0.11	N	017940	5000	343 억	394616	N	N	15	N	N
8	20241129	100345	57	100.00	KOSPI	유통업	N	N	N	N	N	72800	-1200	5	-1.62	190785600	2596	69.37	74500	74500	72800	96200	51800	74000	73492.14	5.75	-360	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	4994	2.34	0.30	12	0.04	31076.00	240377.00	84600	20240603	-13.95	56500	20240117	28.85	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56500	28.85	20240117	0.11	N	017940	5000	343 억	394616	N	N	15	N	N
9	20241129	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	73900	-100	5	-0.14	9628100	130	3.47	74500	74500	73700	96200	51800	74000	74062.31	5.75	4	74600	74300	74000	73700	73400	74150	73550	343	22200	5000	54760	100	1	6860000	5070	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.65	56500	20240117	30.80	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56500	30.80	20240117	0.11	N	017940	5000	343 억	394616	N	N	15	N	N
10	20241128	160341	57	100.00	KOSPI	유통업	N	N	N	N	N	74000	-100	5	-0.13	276936200	3742	31.04	74300	74300	73700	96300	51900	74100	74007.54	5.76	-445	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5076	2.38	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.53	56500	20240117	30.97	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56500	30.97	20240117	0.12	N	017940	5000	343 억	394832	N	N	15	N	N
11	20241128	150349	57	100.00	KOSPI	유통업	N	N	N	N	N	74100	0	3	0.00	246293900	3328	27.60	74300	74300	73700	96300	51900	74100	74006.58	5.76	-188	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5083	2.38	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.41	56500	20240117	31.15	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56500	31.15	20240117	0.12	N	017940	5000	343 억	394832	N	N	77	N	N
12	20241128	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	74000	-100	5	-0.13	173724400	2347	19.47	74300	74300	73700	96300	51900	74100	74019.77	5.76	-175	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5076	2.38	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.53	56500	20240117	30.97	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56500	30.97	20240117	0.12	N	017940	5000	343 억	394832	N	N	77	N	N
13	20241128	130346	57	100.00	KOSPI	유통업	N	N	N	N	N	74200	100	2	0.13	149052100	2014	16.71	74300	74300	73700	96300	51900	74100	74007.99	5.76	-54	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5090	2.39	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.29	56500	20240117	31.33	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56500	31.33	20240117	0.12	N	017940	5000	343 억	394832	N	N	77	N	N
14	20241128	120348	57	100.00	KOSPI	유통업	N	N	N	N	N	74200	100	2	0.13	113770800	1538	12.76	74300	74300	73700	96300	51900	74100	73973.21	5.76	-121	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5090	2.39	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.29	56500	20240117	31.33	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56500	31.33	20240117	0.12	N	017940	5000	343 억	394832	N	N	77	N	N
15	20241128	110352	57	100.00	KOSPI	유통업	N	N	N	N	N	74200	100	2	0.13	98795100	1336	11.08	74300	74300	73700	96300	51900	74100	73948.43	5.76	-122	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5090	2.39	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.29	56500	20240117	31.33	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56500	31.33	20240117	0.12	N	017940	5000	343 억	394832	N	N	77	N	N
16	20241128	100348	57	100.00	KOSPI	유통업	N	N	N	N	N	74200	100	2	0.13	88721800	1200	9.95	74300	74300	73700	96300	51900	74100	73934.83	5.76	-134	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5090	2.39	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.29	56500	20240117	31.33	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56500	31.33	20240117	0.12	N	017940	5000	343 억	394832	N	N	77	N	N
17	20241128	090346	57	100.00	KOSPI	유통업	N	N	N	N	N	74300	200	2	0.27	1708900	23	0.19	74300	74300	74300	96300	51900	74100	74300.00	5.76	-9	75900	75000	74400	73500	72900	75450	73950	343	22200	5000	54830	100	1	6860000	5097	2.39	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.17	56500	20240117	31.50	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	56500	31.50	20240117	0.12	N	017940	5000	343 억	394832	N	N	77	N	N
18	20241127	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	74100	400	2	0.54	896529100	12047	128.28	73800	75300	73800	95800	51600	73700	74420.91	5.74	532	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5083	2.38	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.41	56500	20240117	31.15	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56500	31.15	20240117	0.11	N	017940	5000	343 억	393476	N	N	77	N	N
19	20241127	150344	57	100.00	KOSPI	유통업	N	N	N	N	N	74500	800	2	1.09	828690000	11133	118.55	73800	75300	73800	95800	51600	73700	74435.46	5.74	839	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5111	2.40	0.31	12	0.16	31076.00	240377.00	84600	20240603	-11.94	56500	20240117	31.86	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	56500	31.86	20240117	0.11	N	017940	5000	343 억	393476	N	N	427	N	N
20	20241127	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	74200	500	2	0.68	769566800	10337	110.07	73800	75300	73800	95800	51600	73700	74447.79	5.74	1123	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5090	2.39	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.29	56500	20240117	31.33	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56500	31.33	20240117	0.11	N	017940	5000	343 억	393476	N	N	427	N	N
21	20241127	130341	57	100.00	KOSPI	유통업	N	N	N	N	N	74100	400	2	0.54	713361100	9580	102.01	73800	75300	73800	95800	51600	73700	74463.58	5.74	1296	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5083	2.38	0.31	12	0.14	31076.00	240377.00	84600	20240603	-12.41	56500	20240117	31.15	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56500	31.15	20240117	0.11	N	017940	5000	343 억	393476	N	N	427	N	N
22	20241127	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	74700	1000	2	1.36	644071500	8647	92.08	73800	75300	73800	95800	51600	73700	74484.97	5.74	1828	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5124	2.40	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.70	56500	20240117	32.21	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	56500	32.21	20240117	0.11	N	017940	5000	343 억	393476	N	N	427	N	N
23	20241127	110344	57	100.00	KOSPI	유통업	N	N	N	N	N	74200	500	2	0.68	582048500	7813	83.20	73800	75300	73800	95800	51600	73700	74497.44	5.74	1915	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5090	2.39	0.31	12	0.11	31076.00	240377.00	84600	20240603	-12.29	56500	20240117	31.33	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56500	31.33	20240117	0.11	N	017940	5000	343 억	393476	N	N	427	N	N
24	20241127	100343	57	100.00	KOSPI	유통업	N	N	N	N	N	74700	1000	2	1.36	414496900	5554	59.14	73800	75300	73800	95800	51600	73700	74630.34	5.74	1611	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5124	2.40	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.70	56500	20240117	32.21	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	56500	32.21	20240117	0.11	N	017940	5000	343 억	393476	N	N	427	N	N
25	20241127	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	73900	200	2	0.27	3469100	47	0.50	73800	73900	73800	95800	51600	73700	73810.64	5.74	1	74766	74232	73666	73132	72566	74250	73150	343	22100	5000	54530	100	1	6860000	5070	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.65	56500	20240117	30.80	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56500	30.80	20240117	0.11	N	017940	5000	343 억	393476	N	N	427	N	N
26	20241126	160343	57	100.00	KOSPI	유통업	N	N	N	N	N	73700	100	2	0.14	692434600	9380	80.31	73700	74200	73100	95600	51600	73600	73821.46	5.74	10	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5056	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-12.88	56500	20240117	30.44	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	56500	30.44	20240117	0.12	N	017940	5000	343 억	393605	N	N	427	N	N
27	20241126	150341	57	100.00	KOSPI	유통업	N	N	N	N	N	73900	300	2	0.41	630496700	8541	73.12	73700	74200	73100	95600	51600	73600	73820.01	5.74	27	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5070	2.38	0.31	12	0.12	31076.00	240377.00	84600	20240603	-12.65	56500	20240117	30.80	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56500	30.80	20240117	0.12	N	017940	5000	343 억	393605	N	N	2	N	N
28	20241126	140341	57	100.00	KOSPI	유통업	N	N	N	N	N	73900	300	2	0.41	582978200	7898	67.62	73700	74200	73100	95600	51600	73600	73813.40	5.74	62	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5070	2.38	0.31	12	0.12	31076.00	240377.00	84600	20240603	-12.65	56500	20240117	30.80	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56500	30.80	20240117	0.12	N	017940	5000	343 억	393605	N	N	2	N	N
29	20241126	130340	57	100.00	KOSPI	유통업	N	N	N	N	N	73900	300	2	0.41	469365100	6363	54.48	73700	74200	73100	95600	51600	73600	73764.75	5.74	143	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5070	2.38	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.65	56500	20240117	30.80	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56500	30.80	20240117	0.12	N	017940	5000	343 억	393605	N	N	2	N	N
30	20241126	120344	57	100.00	KOSPI	유통업	N	N	N	N	N	73800	200	2	0.27	342859300	4650	39.81	73700	74200	73100	95600	51600	73600	73733.18	5.74	190	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5063	2.37	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.77	56500	20240117	30.62	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56500	30.62	20240117	0.12	N	017940	5000	343 억	393605	N	N	2	N	N
31	20241126	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	73900	300	2	0.41	307283100	4168	35.68	73700	74200	73100	95600	51600	73600	73724.35	5.74	186	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5070	2.38	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.65	56500	20240117	30.80	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56500	30.80	20240117	0.12	N	017940	5000	343 억	393605	N	N	2	N	N
32	20241126	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	73600	0	3	0.00	79043100	1078	9.23	73700	73700	73100	95600	51600	73600	73323.84	5.74	-219	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5049	2.37	0.31	12	0.02	31076.00	240377.00	84600	20240603	-13.00	56500	20240117	30.27	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	56500	30.27	20240117	0.12	N	017940	5000	343 억	393605	N	N	2	N	N
33	20241126	090341	57	100.00	KOSPI	유통업	N	N	N	N	N	73300	-300	5	-0.41	10713800	146	1.25	73700	73700	73300	95600	51600	73600	73382.19	5.74	-31	74666	74132	73066	72532	71466	74400	72800	343	22000	5000	54460	100	1	6860000	5028	2.36	0.30	12	0.00	31076.00	240377.00	84600	20240603	-13.36	56500	20240117	29.73	84600	-13.36	20240603	56500	29.73	20240117	84600	-13.36	20240603	56500	29.73	20240117	0.12	N	017940	5000	343 억	393605	N	N	2	N	N
34	20241125	160335	57	100.00	KOSPI	유통업	N	N	N	N	N	73600	1300	2	1.80	854464400	11679	165.14	72800	73600	72000	93900	50700	72300	73162.39	5.69	3541	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	5049	2.37	0.31	12	0.17	31076.00	240377.00	84600	20240603	-13.00	56500	20240117	30.27	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	56500	30.27	20240117	0.12	N	017940	5000	343 억	390316	N	N	2	N	N
35	20241125	150341	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	1200	2	1.66	794022900	10857	153.52	72800	73600	72000	93900	50700	72300	73134.65	5.69	3253	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	5042	2.37	0.31	12	0.16	31076.00	240377.00	84600	20240603	-13.12	56500	20240117	30.09	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56500	30.09	20240117	0.12	N	017940	5000	343 억	390316	N	N	16	N	N
36	20241125	140341	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	1200	2	1.66	702800600	9614	135.94	72800	73500	72000	93900	50700	72300	73101.79	5.69	2944	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	5042	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-13.12	56500	20240117	30.09	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56500	30.09	20240117	0.12	N	017940	5000	343 억	390316	N	N	16	N	N
37	20241125	130338	57	100.00	KOSPI	유통업	N	N	N	N	N	73400	1100	2	1.52	608704100	8333	117.83	72800	73500	72000	93900	50700	72300	73047.41	5.69	2676	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	5035	2.36	0.31	12	0.12	31076.00	240377.00	84600	20240603	-13.24	56500	20240117	29.91	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	56500	29.91	20240117	0.12	N	017940	5000	343 억	390316	N	N	16	N	N
38	20241125	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	1200	2	1.66	470171300	6446	91.15	72800	73500	72000	93900	50700	72300	72940.01	5.69	2702	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	5042	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-13.12	56500	20240117	30.09	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56500	30.09	20240117	0.12	N	017940	5000	343 억	390316	N	N	16	N	N
39	20241125	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	73200	900	2	1.24	366827300	5037	71.22	72800	73400	72000	93900	50700	72300	72826.54	5.69	2268	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	5022	2.36	0.30	12	0.07	31076.00	240377.00	84600	20240603	-13.48	56500	20240117	29.56	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56500	29.56	20240117	0.12	N	017940	5000	343 억	390316	N	N	16	N	N
40	20241125	100335	57	100.00	KOSPI	유통업	N	N	N	N	N	72800	500	2	0.69	230951800	3177	44.92	72800	73000	72000	93900	50700	72300	72694.93	5.69	1634	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	4994	2.34	0.30	12	0.05	31076.00	240377.00	84600	20240603	-13.95	56500	20240117	28.85	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56500	28.85	20240117	0.12	N	017940	5000	343 억	390316	N	N	16	N	N
41	20241125	090337	57	100.00	KOSPI	유통업	N	N	N	N	N	72900	600	2	0.83	2695100	37	0.52	72800	72900	72800	93900	50700	72300	72840.54	5.69	1	73366	72832	72466	71932	71566	72650	71750	343	21600	5000	53500	100	1	6860000	5001	2.35	0.30	12	0.00	31076.00	240377.00	84600	20240603	-13.83	56500	20240117	29.03	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56500	29.03	20240117	0.12	N	017940	5000	343 억	390316	N	N	16	N	N
42	20241122	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	72300	100	2	0.14	512997600	7070	71.99	72500	73000	72100	93800	50600	72200	72559.81	5.73	-608	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4960	2.33	0.30	12	0.10	31076.00	240377.00	84600	20240603	-14.54	56500	20240117	27.96	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	56500	27.96	20240117	0.12	N	017940	5000	343 억	392887	N	N	16	N	N
43	20241122	150321	57	100.00	KOSPI	유통업	N	N	N	N	N	72500	300	2	0.42	433025500	5964	60.73	72500	73000	72100	93800	50600	72200	72606.56	5.73	-518	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4974	2.33	0.30	12	0.09	31076.00	240377.00	84600	20240603	-14.30	56500	20240117	28.32	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56500	28.32	20240117	0.12	N	017940	5000	343 억	392887	N	N	21	N	N
44	20241122	140326	57	100.00	KOSPI	유통업	N	N	N	N	N	72600	400	2	0.55	367447000	5059	51.51	72500	73000	72100	93800	50600	72200	72632.34	5.73	-514	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4980	2.34	0.30	12	0.07	31076.00	240377.00	84600	20240603	-14.18	56500	20240117	28.50	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56500	28.50	20240117	0.12	N	017940	5000	343 억	392887	N	N	21	N	N
45	20241122	130325	57	100.00	KOSPI	유통업	N	N	N	N	N	72800	600	2	0.83	292765500	4030	41.03	72500	73000	72100	93800	50600	72200	72646.53	5.73	-373	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4994	2.34	0.30	12	0.06	31076.00	240377.00	84600	20240603	-13.95	56500	20240117	28.85	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56500	28.85	20240117	0.12	N	017940	5000	343 억	392887	N	N	21	N	N
46	20241122	120325	57	100.00	KOSPI	유통업	N	N	N	N	N	72800	600	2	0.83	226857900	3124	31.81	72500	73000	72100	93800	50600	72200	72617.77	5.73	-461	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4994	2.34	0.30	12	0.05	31076.00	240377.00	84600	20240603	-13.95	56500	20240117	28.85	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56500	28.85	20240117	0.12	N	017940	5000	343 억	392887	N	N	21	N	N
47	20241122	110324	57	100.00	KOSPI	유통업	N	N	N	N	N	72700	500	2	0.69	167996800	2314	23.56	72500	73000	72100	93800	50600	72200	72600.17	5.73	-737	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4987	2.34	0.30	12	0.03	31076.00	240377.00	84600	20240603	-14.07	56500	20240117	28.67	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56500	28.67	20240117	0.12	N	017940	5000	343 억	392887	N	N	21	N	N
48	20241122	100328	57	100.00	KOSPI	유통업	N	N	N	N	N	72500	300	2	0.42	34250400	473	4.82	72500	72600	72100	93800	50600	72200	72410.99	5.73	-54	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4974	2.33	0.30	12	0.01	31076.00	240377.00	84600	20240603	-14.30	56500	20240117	28.32	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56500	28.32	20240117	0.12	N	017940	5000	343 억	392887	N	N	21	N	N
49	20241122	090325	57	100.00	KOSPI	유통업	N	N	N	N	N	72600	400	2	0.55	2536100	35	0.36	72500	72600	72200	93800	50600	72200	72460.00	5.73	1	73466	72832	72266	71632	71066	73150	71950	343	21600	5000	53420	100	1	6860000	4980	2.34	0.30	12	0.00	31076.00	240377.00	84600	20240603	-14.18	56500	20240117	28.50	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56500	28.50	20240117	0.12	N	017940	5000	343 억	392887	N	N	21	N	N
50	20241121	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	72200	700	2	0.98	709118500	9813	117.79	71800	72900	71700	92900	50100	71500	72263.17	5.70	1951	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4953	2.32	0.30	12	0.14	31076.00	240377.00	84600	20240603	-14.66	56500	20240117	27.79	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	56500	27.79	20240117	0.12	N	017940	5000	343 억	390984	N	N	21	N	N
51	20241121	150329	57	100.00	KOSPI	유통업	N	N	N	N	N	72000	500	2	0.70	698657000	9668	116.05	71800	72900	71700	92900	50100	71500	72264.89	5.70	1936	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4939	2.32	0.30	12	0.14	31076.00	240377.00	84600	20240603	-14.89	56500	20240117	27.43	84600	-14.89	20240603	56500	27.43	20240117	84600	-14.89	20240603	56500	27.43	20240117	0.12	N	017940	5000	343 억	390984	N	N	25	N	N
52	20241121	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	72300	800	2	1.12	428886000	5932	71.20	71800	72900	71700	92900	50100	71500	72300.40	5.70	2048	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4960	2.33	0.30	12	0.09	31076.00	240377.00	84600	20240603	-14.54	56500	20240117	27.96	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	56500	27.96	20240117	0.12	N	017940	5000	343 억	390984	N	N	25	N	N
53	20241121	130327	57	100.00	KOSPI	유통업	N	N	N	N	N	72500	1000	2	1.40	394972300	5464	65.59	71800	72900	71700	92900	50100	71500	72286.29	5.70	1965	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4974	2.33	0.30	12	0.08	31076.00	240377.00	84600	20240603	-14.30	56500	20240117	28.32	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56500	28.32	20240117	0.12	N	017940	5000	343 억	390984	N	N	25	N	N
54	20241121	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	72500	1000	2	1.40	387222700	5357	64.30	71800	72900	71700	92900	50100	71500	72283.50	5.70	1935	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4974	2.33	0.30	12	0.08	31076.00	240377.00	84600	20240603	-14.30	56500	20240117	28.32	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56500	28.32	20240117	0.12	N	017940	5000	343 억	390984	N	N	25	N	N
55	20241121	110326	57	100.00	KOSPI	유통업	N	N	N	N	N	72500	1000	2	1.40	347234300	4805	57.68	71800	72900	71700	92900	50100	71500	72265.20	5.70	1969	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4974	2.33	0.30	12	0.07	31076.00	240377.00	84600	20240603	-14.30	56500	20240117	28.32	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56500	28.32	20240117	0.12	N	017940	5000	343 억	390984	N	N	25	N	N
56	20241121	100328	57	100.00	KOSPI	유통업	N	N	N	N	N	72700	1200	2	1.68	225522700	3121	37.46	71800	72900	71700	92900	50100	71500	72259.76	5.70	1516	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4987	2.34	0.30	12	0.05	31076.00	240377.00	84600	20240603	-14.07	56500	20240117	28.67	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56500	28.67	20240117	0.12	N	017940	5000	343 억	390984	N	N	25	N	N
57	20241121	090326	57	100.00	KOSPI	유통업	N	N	N	N	N	71700	200	2	0.28	4167100	58	0.70	71800	71900	71700	92900	50100	71500	71846.55	5.70	-1	72633	72066	71533	70966	70433	71800	70700	343	21400	5000	52910	100	1	6860000	4919	2.31	0.30	12	0.00	31076.00	240377.00	84600	20240603	-15.25	56500	20240117	26.90	84600	-15.25	20240603	56500	26.90	20240117	84600	-15.25	20240603	56500	26.90	20240117	0.12	N	017940	5000	343 억	390984	N	N	25	N	N
58	20241120	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	71500	0	3	0.00	595657700	8331	203.54	71800	72100	71000	92900	50100	71500	71498.94	5.70	-97	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4905	2.30	0.30	12	0.12	31076.00	240377.00	84600	20240603	-15.48	56500	20240117	26.55	84600	-15.48	20240603	56500	26.55	20240117	84600	-15.48	20240603	56500	26.55	20240117	0.11	N	017940	5000	343 억	391094	N	N	25	N	N
59	20241120	150329	57	100.00	KOSPI	유통업	N	N	N	N	N	71300	-200	5	-0.28	547425600	7656	187.05	71800	72100	71000	92900	50100	71500	71502.82	5.70	-121	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4891	2.29	0.30	12	0.11	31076.00	240377.00	84600	20240603	-15.72	56500	20240117	26.19	84600	-15.72	20240603	56500	26.19	20240117	84600	-15.72	20240603	56500	26.19	20240117	0.11	N	017940	5000	343 억	391094	N	N	5	N	N
60	20241120	140330	57	100.00	KOSPI	유통업	N	N	N	N	N	71100	-400	5	-0.56	247248700	3463	84.61	71800	72100	71100	92900	50100	71500	71397.26	5.70	-492	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4877	2.29	0.30	12	0.05	31076.00	240377.00	84600	20240603	-15.96	56500	20240117	25.84	84600	-15.96	20240603	56500	25.84	20240117	84600	-15.96	20240603	56500	25.84	20240117	0.11	N	017940	5000	343 억	391094	N	N	5	N	N
61	20241120	130331	57	100.00	KOSPI	유통업	N	N	N	N	N	71500	0	3	0.00	177745700	2486	60.74	71800	72100	71100	92900	50100	71500	71498.67	5.70	-523	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4905	2.30	0.30	12	0.04	31076.00	240377.00	84600	20240603	-15.48	56500	20240117	26.55	84600	-15.48	20240603	56500	26.55	20240117	84600	-15.48	20240603	56500	26.55	20240117	0.11	N	017940	5000	343 억	391094	N	N	5	N	N
62	20241120	120331	57	100.00	KOSPI	유통업	N	N	N	N	N	71200	-300	5	-0.42	116637000	1629	39.80	71800	72100	71200	92900	50100	71500	71600.37	5.70	-250	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4884	2.29	0.30	12	0.02	31076.00	240377.00	84600	20240603	-15.84	56500	20240117	26.02	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	56500	26.02	20240117	0.11	N	017940	5000	343 억	391094	N	N	5	N	N
63	20241120	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	71600	100	2	0.14	78309400	1092	26.68	71800	72100	71500	92900	50100	71500	71711.90	5.70	-200	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4912	2.30	0.30	12	0.02	31076.00	240377.00	84600	20240603	-15.37	56500	20240117	26.73	84600	-15.37	20240603	56500	26.73	20240117	84600	-15.37	20240603	56500	26.73	20240117	0.11	N	017940	5000	343 억	391094	N	N	5	N	N
64	20241120	100328	57	100.00	KOSPI	유통업	N	N	N	N	N	71500	0	3	0.00	62343200	869	21.23	71800	72100	71500	92900	50100	71500	71741.31	5.70	-115	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4905	2.30	0.30	12	0.01	31076.00	240377.00	84600	20240603	-15.48	56500	20240117	26.55	84600	-15.48	20240603	56500	26.55	20240117	84600	-15.48	20240603	56500	26.55	20240117	0.11	N	017940	5000	343 억	391094	N	N	5	N	N
65	20241120	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	71600	100	2	0.14	2940900	41	1.00	71800	71800	71500	92900	50100	71500	71729.27	5.70	4	72900	72200	71600	70900	70300	72550	71250	343	21400	5000	52910	100	1	6860000	4912	2.30	0.30	12	0.00	31076.00	240377.00	84600	20240603	-15.37	56500	20240117	26.73	84600	-15.37	20240603	56500	26.73	20240117	84600	-15.37	20240603	56500	26.73	20240117	0.11	N	017940	5000	343 억	391094	N	N	5	N	N
66	20241119	160315	57	100.00	KOSPI	유통업	N	N	N	N	N	71500	200	2	0.28	292640600	4090	36.93	71300	72300	71000	92600	50000	71300	71550.27	5.70	-160	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4905	2.30	0.30	12	0.06	31076.00	240377.00	84600	20240603	-15.48	56500	20240117	26.55	84600	-15.48	20240603	56500	26.55	20240117	84600	-15.48	20240603	56500	26.55	20240117	0.11	N	017940	5000	343 억	391109	N	N	5	N	N
67	20241119	150319	57	100.00	KOSPI	유통업	N	N	N	N	N	71600	300	2	0.42	280619000	3922	35.41	71300	72300	71000	92600	50000	71300	71549.97	5.70	-100	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4912	2.30	0.30	12	0.06	31076.00	240377.00	84600	20240603	-15.37	56500	20240117	26.73	84600	-15.37	20240603	56500	26.73	20240117	84600	-15.37	20240603	56500	26.73	20240117	0.11	N	017940	5000	343 억	391109	N	N	59	N	N
68	20241119	140316	57	100.00	KOSPI	유통업	N	N	N	N	N	71300	0	3	0.00	229891800	3210	28.98	71300	72300	71000	92600	50000	71300	71617.38	5.70	-230	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4891	2.29	0.30	12	0.05	31076.00	240377.00	84600	20240603	-15.72	56500	20240117	26.19	84600	-15.72	20240603	56500	26.19	20240117	84600	-15.72	20240603	56500	26.19	20240117	0.11	N	017940	5000	343 억	391109	N	N	59	N	N
69	20241119	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	71500	200	2	0.28	187627000	2617	23.63	71300	72300	71000	92600	50000	71300	71695.45	5.70	-259	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4905	2.30	0.30	12	0.04	31076.00	240377.00	84600	20240603	-15.48	56500	20240117	26.55	84600	-15.48	20240603	56500	26.55	20240117	84600	-15.48	20240603	56500	26.55	20240117	0.11	N	017940	5000	343 억	391109	N	N	59	N	N
70	20241119	120315	57	100.00	KOSPI	유통업	N	N	N	N	N	71500	200	2	0.28	148668400	2072	18.71	71300	72300	71000	92600	50000	71300	71751.16	5.70	-179	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4905	2.30	0.30	12	0.03	31076.00	240377.00	84600	20240603	-15.48	56500	20240117	26.55	84600	-15.48	20240603	56500	26.55	20240117	84600	-15.48	20240603	56500	26.55	20240117	0.11	N	017940	5000	343 억	391109	N	N	59	N	N
71	20241119	110318	57	100.00	KOSPI	유통업	N	N	N	N	N	71600	300	2	0.42	104905600	1461	13.19	71300	72300	71000	92600	50000	71300	71803.97	5.70	73	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4912	2.30	0.30	12	0.02	31076.00	240377.00	84600	20240603	-15.37	56500	20240117	26.73	84600	-15.37	20240603	56500	26.73	20240117	84600	-15.37	20240603	56500	26.73	20240117	0.11	N	017940	5000	343 억	391109	N	N	59	N	N
72	20241119	100325	57	100.00	KOSPI	유통업	N	N	N	N	N	71800	500	2	0.70	79444500	1106	9.99	71300	72300	71000	92600	50000	71300	71830.47	5.70	179	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4925	2.31	0.30	12	0.02	31076.00	240377.00	84600	20240603	-15.13	56500	20240117	27.08	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	56500	27.08	20240117	0.11	N	017940	5000	343 억	391109	N	N	59	N	N
73	20241119	090324	57	100.00	KOSPI	유통업	N	N	N	N	N	71000	-300	5	-0.42	3204600	45	0.41	71300	71300	71000	92600	50000	71300	71213.33	5.70	-3	72700	72000	71100	70400	69500	72350	70750	343	21300	5000	52760	100	1	6860000	4871	2.28	0.30	12	0.00	31076.00	240377.00	84600	20240603	-16.08	56500	20240117	25.66	84600	-16.08	20240603	56500	25.66	20240117	84600	-16.08	20240603	56500	25.66	20240117	0.11	N	017940	5000	343 억	391109	N	N	59	N	N
74	20241118	160316	57	100.00	KOSPI	유통업	N	N	N	N	N	71300	1100	2	1.57	788965400	11066	137.59	70700	71800	70200	91200	49200	70200	71296.35	5.69	478	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4891	2.29	0.30	12	0.16	31076.00	240377.00	84600	20240603	-15.72	56500	20240117	26.19	84600	-15.72	20240603	56500	26.19	20240117	84600	-15.72	20240603	56500	26.19	20240117	0.11	N	017940	5000	343 억	390464	N	N	59	N	N
75	20241118	150318	57	100.00	KOSPI	유통업	N	N	N	N	N	71000	800	2	1.14	729446500	10227	127.15	70700	71800	70200	91200	49200	70200	71325.56	5.69	493	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4871	2.28	0.30	12	0.15	31076.00	240377.00	84600	20240603	-16.08	56500	20240117	25.66	84600	-16.08	20240603	56500	25.66	20240117	84600	-16.08	20240603	56500	25.66	20240117	0.11	N	017940	5000	343 억	390464	N	N	0	N	N
76	20241118	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	71300	1100	2	1.57	698441700	9791	121.73	70700	71800	70200	91200	49200	70200	71335.07	5.69	563	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4891	2.29	0.30	12	0.14	31076.00	240377.00	84600	20240603	-15.72	56500	20240117	26.19	84600	-15.72	20240603	56500	26.19	20240117	84600	-15.72	20240603	56500	26.19	20240117	0.11	N	017940	5000	343 억	390464	N	N	0	N	N
77	20241118	130317	57	100.00	KOSPI	유통업	N	N	N	N	N	71200	1000	2	1.42	689030600	9659	120.09	70700	71800	70200	91200	49200	70200	71335.60	5.69	603	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4884	2.29	0.30	12	0.14	31076.00	240377.00	84600	20240603	-15.84	56500	20240117	26.02	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	56500	26.02	20240117	0.11	N	017940	5000	343 억	390464	N	N	0	N	N
78	20241118	120318	57	100.00	KOSPI	유통업	N	N	N	N	N	71200	1000	2	1.42	613223500	8597	106.89	70700	71700	70200	91200	49200	70200	71329.94	5.69	561	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4884	2.29	0.30	12	0.13	31076.00	240377.00	84600	20240603	-15.84	56500	20240117	26.02	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	56500	26.02	20240117	0.11	N	017940	5000	343 억	390464	N	N	0	N	N
79	20241118	110318	57	100.00	KOSPI	유통업	N	N	N	N	N	71100	900	2	1.28	585304600	8205	102.01	70700	71700	70200	91200	49200	70200	71335.11	5.69	457	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4877	2.29	0.30	12	0.12	31076.00	240377.00	84600	20240603	-15.96	56500	20240117	25.84	84600	-15.96	20240603	56500	25.84	20240117	84600	-15.96	20240603	56500	25.84	20240117	0.11	N	017940	5000	343 억	390464	N	N	0	N	N
80	20241118	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	71700	1500	2	2.14	258757000	3635	45.19	70700	71700	70200	91200	49200	70200	71184.87	5.69	907	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4919	2.31	0.30	12	0.05	31076.00	240377.00	84600	20240603	-15.25	56500	20240117	26.90	84600	-15.25	20240603	56500	26.90	20240117	84600	-15.25	20240603	56500	26.90	20240117	0.11	N	017940	5000	343 억	390464	N	N	0	N	N
81	20241118	090314	57	100.00	KOSPI	유통업	N	N	N	N	N	70400	200	2	0.28	4365300	62	0.77	70700	70700	70200	91200	49200	70200	70408.06	5.69	-37	71400	70800	69700	69100	68000	71050	69350	343	21000	5000	51940	100	1	6860000	4829	2.27	0.29	12	0.00	31076.00	240377.00	84600	20240603	-16.78	56500	20240117	24.60	84600	-16.78	20240603	56500	24.60	20240117	84600	-16.78	20240603	56500	24.60	20240117	0.11	N	017940	5000	343 억	390464	N	N	0	N	N
82	20241115	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	70200	0	3	0.00	557138800	8038	105.68	70200	70300	68600	91200	49200	70200	69312.78	5.71	-440	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4816	2.26	0.29	12	0.12	31076.00	240377.00	84600	20240603	-17.02	56500	20240117	24.25	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	56500	24.25	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
83	20241115	150331	57	100.00	KOSPI	유통업	N	N	N	N	N	70200	0	3	0.00	532994700	7694	101.16	70200	70200	68600	91200	49200	70200	69274.07	5.71	-526	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4816	2.26	0.29	12	0.11	31076.00	240377.00	84600	20240603	-17.02	56500	20240117	24.25	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	56500	24.25	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
84	20241115	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	69700	-500	5	-0.71	498605400	7203	94.70	70200	70200	68600	91200	49200	70200	69221.91	5.71	-409	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4781	2.24	0.29	12	0.10	31076.00	240377.00	84600	20240603	-17.61	56500	20240117	23.36	84600	-17.61	20240603	56500	23.36	20240117	84600	-17.61	20240603	56500	23.36	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
85	20241115	130328	57	100.00	KOSPI	유통업	N	N	N	N	N	69500	-700	5	-1.00	463312600	6696	88.04	70200	70200	68600	91200	49200	70200	69192.44	5.71	-402	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4768	2.24	0.29	12	0.10	31076.00	240377.00	84600	20240603	-17.85	56500	20240117	23.01	84600	-17.85	20240603	56500	23.01	20240117	84600	-17.85	20240603	56500	23.01	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
86	20241115	120329	57	100.00	KOSPI	유통업	N	N	N	N	N	69000	-1200	5	-1.71	396421600	5731	75.35	70200	70200	68600	91200	49200	70200	69171.45	5.71	-610	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4733	2.22	0.29	12	0.08	31076.00	240377.00	84600	20240603	-18.44	56500	20240117	22.12	84600	-18.44	20240603	56500	22.12	20240117	84600	-18.44	20240603	56500	22.12	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
87	20241115	110323	57	100.00	KOSPI	유통업	N	N	N	N	N	69300	-900	5	-1.28	317640400	4589	60.33	70200	70200	68600	91200	49200	70200	69217.78	5.71	-792	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4754	2.23	0.29	12	0.07	31076.00	240377.00	84600	20240603	-18.09	56500	20240117	22.65	84600	-18.09	20240603	56500	22.65	20240117	84600	-18.09	20240603	56500	22.65	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
88	20241115	100323	57	100.00	KOSPI	유통업	N	N	N	N	N	69100	-1100	5	-1.57	181331800	2613	34.35	70200	70200	68900	91200	49200	70200	69396.02	5.71	-723	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4740	2.22	0.29	12	0.04	31076.00	240377.00	84600	20240603	-18.32	56500	20240117	22.30	84600	-18.32	20240603	56500	22.30	20240117	84600	-18.32	20240603	56500	22.30	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
89	20241115	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	69500	-700	5	-1.00	9845100	141	1.85	70200	70200	69500	91200	49200	70200	69823.40	5.71	-13	71333	70766	70133	69566	68933	71050	69850	343	21000	5000	51940	100	1	6860000	4768	2.24	0.29	12	0.00	31076.00	240377.00	84600	20240603	-17.85	56500	20240117	23.01	84600	-17.85	20240603	56500	23.01	20240117	84600	-17.85	20240603	56500	23.01	20240117	0.11	N	017940	5000	343 억	391563	N	N	133	N	N
90	20241114	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	70200	600	2	0.86	518217200	7408	34.86	70000	70700	69500	90400	48800	69600	69954.16	5.65	-2534	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4816	2.26	0.29	12	0.11	31076.00	240377.00	84600	20240603	-17.02	56300	20231107	24.69	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	56500	24.25	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
91	20241114	150322	57	100.00	KOSPI	유통업	N	N	N	N	N	70000	400	2	0.57	476650100	6814	32.06	70000	70700	69500	90400	48800	69600	69952.05	5.65	-2512	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4802	2.25	0.29	12	0.10	31076.00	240377.00	84600	20240603	-17.26	56300	20231107	24.33	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	56500	23.89	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
92	20241114	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	69900	300	2	0.43	411351700	5881	27.67	70000	70700	69500	90400	48800	69600	69946.41	5.65	-2332	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4795	2.25	0.29	12	0.09	31076.00	240377.00	84600	20240603	-17.38	56300	20231107	24.16	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	56500	23.72	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
93	20241114	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	70000	400	2	0.57	359670400	5142	24.20	70000	70700	69500	90400	48800	69600	69948.18	5.65	-2123	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4802	2.25	0.29	12	0.07	31076.00	240377.00	84600	20240603	-17.26	56300	20231107	24.33	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	56500	23.89	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
94	20241114	120319	57	100.00	KOSPI	유통업	N	N	N	N	N	69600	0	3	0.00	299704200	4285	20.16	70000	70700	69500	90400	48800	69600	69943.36	5.65	-2014	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4775	2.24	0.29	12	0.06	31076.00	240377.00	84600	20240603	-17.73	56300	20231107	23.62	84600	-17.73	20240603	56500	23.19	20240117	84600	-17.73	20240603	56500	23.19	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
95	20241114	110322	57	100.00	KOSPI	유통업	N	N	N	N	N	70200	600	2	0.86	118327200	1690	7.95	70000	70700	69700	90400	48800	69600	70018.32	5.65	-434	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4816	2.26	0.29	12	0.02	31076.00	240377.00	84600	20240603	-17.02	56300	20231107	24.69	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	56500	24.25	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
96	20241114	100331	57	100.00	KOSPI	유통업	N	N	N	N	N	69800	200	2	0.29	11591800	165	0.78	70000	70700	69800	90400	48800	69600	70291.03	5.65	-26	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4788	2.25	0.29	12	0.00	31076.00	240377.00	84600	20240603	-17.49	56300	20231107	23.98	84600	-17.49	20240603	56500	23.54	20240117	84600	-17.49	20240603	56500	23.54	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
97	20241114	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	69600	0	3	0.00	0	0	0.00	0	0	0	90400	48800	69600	0.00	5.65	0	75333	72466	69533	66666	63733	71000	65200	343	20800	5000	51500	100	1	6860000	4775	2.24	0.29	12	0.00	31076.00	240377.00	84600	20240603	-17.73	56300	20231107	23.62	84600	-17.73	20240603	56500	23.19	20240117	84600	-17.73	20240603	56500	23.19	20240117	0.11	N	017940	5000	343 억	387870	N	N	467	N	N
98	20241112	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	71900	-1500	5	-2.04	950150200	12987	140.17	73400	74200	71900	95400	51400	73400	73161.64	5.74	-101	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	4932	2.31	0.30	12	0.19	31076.00	240377.00	84600	20240603	-15.01	56300	20231107	27.71	84600	-15.01	20240603	56500	27.26	20240117	84600	-15.01	20240603	56500	27.26	20240117	0.11	N	017940	5000	343 억	393486	N	N	2	N	N
99	20241112	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	72000	-1400	5	-1.91	883668300	12064	130.21	73400	74200	71900	95400	51400	73400	73248.37	5.74	269	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	4939	2.32	0.30	12	0.18	31076.00	240377.00	84600	20240603	-14.89	56300	20231107	27.89	84600	-14.89	20240603	56500	27.43	20240117	84600	-14.89	20240603	56500	27.43	20240117	0.11	N	017940	5000	343 억	393486	N	N	81	N	N
100	20241112	140317	57	100.00	KOSPI	유통업	N	N	N	N	N	72400	-1000	5	-1.36	815379700	11119	120.01	73400	74200	71900	95400	51400	73400	73332.11	5.74	488	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	4967	2.33	0.30	12	0.16	31076.00	240377.00	84600	20240603	-14.42	56300	20231107	28.60	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	56500	28.14	20240117	0.11	N	017940	5000	343 억	393486	N	N	81	N	N
101	20241112	130313	57	100.00	KOSPI	유통업	N	N	N	N	N	72700	-700	5	-0.95	706348200	9609	103.71	73400	74200	72300	95400	51400	73400	73509.02	5.74	1021	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	4987	2.34	0.30	12	0.14	31076.00	240377.00	84600	20240603	-14.07	56300	20231107	29.13	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56500	28.67	20240117	0.11	N	017940	5000	343 억	393486	N	N	81	N	N
102	20241112	120314	57	100.00	KOSPI	유통업	N	N	N	N	N	73200	-200	5	-0.27	544099000	7380	79.65	73400	74200	73000	95400	51400	73400	73726.15	5.74	995	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	5022	2.36	0.30	12	0.11	31076.00	240377.00	84600	20240603	-13.48	56300	20231107	30.02	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56500	29.56	20240117	0.11	N	017940	5000	343 억	393486	N	N	81	N	N
103	20241112	110313	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	100	2	0.14	516438100	7003	75.59	73400	74200	73000	95400	51400	73400	73745.27	5.74	1237	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	5042	2.37	0.31	12	0.10	31076.00	240377.00	84600	20240603	-13.12	56300	20231107	30.55	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56500	30.09	20240117	0.11	N	017940	5000	343 억	393486	N	N	81	N	N
104	20241112	100314	57	100.00	KOSPI	유통업	N	N	N	N	N	73300	-100	5	-0.14	417234900	5655	61.04	73400	74200	73000	95400	51400	73400	73781.59	5.74	1493	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	5028	2.36	0.30	12	0.08	31076.00	240377.00	84600	20240603	-13.36	56300	20231107	30.20	84600	-13.36	20240603	56500	29.73	20240117	84600	-13.36	20240603	56500	29.73	20240117	0.11	N	017940	5000	343 억	393486	N	N	81	N	N
105	20241112	090313	57	100.00	KOSPI	유통업	N	N	N	N	N	74000	600	2	0.82	92675600	1255	13.55	73400	74100	73400	95400	51400	73400	73845.10	5.74	506	74066	73732	73066	72732	72066	73900	72900	343	22000	5000	54310	100	1	6860000	5076	2.38	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56500	30.97	20240117	0.11	N	017940	5000	343 억	393486	N	N	81	N	N
106	20241111	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	73400	800	2	1.10	675836000	9265	65.58	72900	73400	72400	94300	50900	72600	72942.49	5.73	-23	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	5035	2.36	0.31	12	0.14	31076.00	240377.00	84600	20240603	-13.24	56300	20231107	30.37	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	56500	29.91	20240117	0.10	N	017940	5000	343 억	393117	N	N	81	N	N
107	20241111	150321	57	100.00	KOSPI	유통업	N	N	N	N	N	73100	500	2	0.69	604004700	8282	58.63	72900	73400	72400	94300	50900	72600	72929.81	5.73	-296	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	5015	2.35	0.30	12	0.12	31076.00	240377.00	84600	20240603	-13.59	56300	20231107	29.84	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	56500	29.38	20240117	0.10	N	017940	5000	343 억	393117	N	N	26	N	N
108	20241111	140314	57	100.00	KOSPI	유통업	N	N	N	N	N	73200	600	2	0.83	429703200	5897	41.74	72900	73400	72400	94300	50900	72600	72868.10	5.73	-1027	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	5022	2.36	0.30	12	0.09	31076.00	240377.00	84600	20240603	-13.48	56300	20231107	30.02	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56500	29.56	20240117	0.10	N	017940	5000	343 억	393117	N	N	26	N	N
109	20241111	130313	57	100.00	KOSPI	유통업	N	N	N	N	N	72600	0	3	0.00	316558200	4346	30.76	72900	73300	72400	94300	50900	72600	72838.98	5.73	-793	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	4980	2.34	0.30	12	0.06	31076.00	240377.00	84600	20240603	-14.18	56300	20231107	28.95	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56500	28.50	20240117	0.10	N	017940	5000	343 억	393117	N	N	26	N	N
110	20241111	120312	57	100.00	KOSPI	유통업	N	N	N	N	N	72500	-100	5	-0.14	270617300	3712	26.28	72900	73300	72400	94300	50900	72600	72903.37	5.73	-634	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	4974	2.33	0.30	12	0.05	31076.00	240377.00	84600	20240603	-14.30	56300	20231107	28.77	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56500	28.32	20240117	0.10	N	017940	5000	343 억	393117	N	N	26	N	N
111	20241111	110312	57	100.00	KOSPI	유통업	N	N	N	N	N	72700	100	2	0.14	243287400	3336	23.61	72900	73300	72400	94300	50900	72600	72927.88	5.73	-670	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	4987	2.34	0.30	12	0.05	31076.00	240377.00	84600	20240603	-14.07	56300	20231107	29.13	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56500	28.67	20240117	0.10	N	017940	5000	343 억	393117	N	N	26	N	N
112	20241111	100310	57	100.00	KOSPI	유통업	N	N	N	N	N	72900	300	2	0.41	203345400	2788	19.74	72900	73300	72400	94300	50900	72600	72935.94	5.73	-595	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	5001	2.35	0.30	12	0.04	31076.00	240377.00	84600	20240603	-13.83	56300	20231107	29.48	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56500	29.03	20240117	0.10	N	017940	5000	343 억	393117	N	N	26	N	N
113	20241111	090310	57	100.00	KOSPI	유통업	N	N	N	N	N	72700	100	2	0.14	19513200	268	1.90	72900	73000	72700	94300	50900	72600	72810.45	5.73	-196	75266	73932	72966	71632	70666	73450	71150	343	21700	5000	53720	100	1	6860000	4987	2.34	0.30	12	0.00	31076.00	240377.00	84600	20240603	-14.07	56300	20231107	29.13	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56500	28.67	20240117	0.10	N	017940	5000	343 억	393117	N	N	26	N	N
114	20241108	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	72600	-1000	5	-1.36	1024365500	14096	128.87	74300	74300	72000	95600	51600	73600	72670.73	5.77	-2672	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	4980	2.34	0.30	12	0.21	31076.00	240377.00	84600	20240603	-14.18	56300	20231107	28.95	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56500	28.50	20240117	0.11	N	017940	5000	343 억	395864	N	N	26	N	N
115	20241108	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	72300	-1300	5	-1.77	901945000	12400	113.37	74300	74300	72200	95600	51600	73600	72737.50	5.77	-2945	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	4960	2.33	0.30	12	0.18	31076.00	240377.00	84600	20240603	-14.54	56300	20231107	28.42	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	56500	27.96	20240117	0.11	N	017940	5000	343 억	395864	N	N	20	N	N
116	20241108	140311	57	100.00	KOSPI	유통업	N	N	N	N	N	72500	-1100	5	-1.49	768834800	10561	96.55	74300	74300	72400	95600	51600	73600	72799.43	5.77	-3420	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	4974	2.33	0.30	12	0.15	31076.00	240377.00	84600	20240603	-14.30	56300	20231107	28.77	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56500	28.32	20240117	0.11	N	017940	5000	343 억	395864	N	N	20	N	N
117	20241108	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	72600	-1000	5	-1.36	615461600	8446	77.22	74300	74300	72500	95600	51600	73600	72870.19	5.77	-3168	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	4980	2.34	0.30	12	0.12	31076.00	240377.00	84600	20240603	-14.18	56300	20231107	28.95	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56500	28.50	20240117	0.11	N	017940	5000	343 억	395864	N	N	20	N	N
118	20241108	120314	57	100.00	KOSPI	유통업	N	N	N	N	N	72600	-1000	5	-1.36	501450100	6876	62.86	74300	74300	72500	95600	51600	73600	72927.59	5.77	-2874	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	4980	2.34	0.30	12	0.10	31076.00	240377.00	84600	20240603	-14.18	56300	20231107	28.95	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56500	28.50	20240117	0.11	N	017940	5000	343 억	395864	N	N	20	N	N
119	20241108	110313	57	100.00	KOSPI	유통업	N	N	N	N	N	72700	-900	5	-1.22	354776600	4857	44.40	74300	74300	72500	95600	51600	73600	73044.39	5.77	-2051	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	4987	2.34	0.30	12	0.07	31076.00	240377.00	84600	20240603	-14.07	56300	20231107	29.13	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56500	28.67	20240117	0.11	N	017940	5000	343 억	395864	N	N	20	N	N
120	20241108	100313	57	100.00	KOSPI	유통업	N	N	N	N	N	73200	-400	5	-0.54	150204500	2047	18.71	74300	74300	73000	95600	51600	73600	73377.87	5.77	-681	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	5022	2.36	0.30	12	0.03	31076.00	240377.00	84600	20240603	-13.48	56300	20231107	30.02	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56500	29.56	20240117	0.11	N	017940	5000	343 억	395864	N	N	20	N	N
121	20241108	090309	57	100.00	KOSPI	유통업	N	N	N	N	N	73800	200	2	0.27	13181100	178	1.63	74300	74300	73700	95600	51600	73600	74051.12	5.77	-105	75600	74600	73100	72100	70600	75100	72600	343	22000	5000	54460	100	1	6860000	5063	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56500	30.62	20240117	0.11	N	017940	5000	343 억	395864	N	N	20	N	N
122	20241107	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	73600	1800	2	2.51	801534300	10928	140.30	71700	74100	71600	93300	50300	71800	73346.68	5.73	2839	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	5049	2.37	0.31	12	0.16	31076.00	240377.00	84600	20240603	-13.00	56300	20231107	30.73	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	56300	30.73	20231107	0.11	N	017940	5000	343 억	393191	N	N	20	N	N
123	20241107	150310	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	1700	2	2.37	771344200	10517	135.02	71700	74100	71600	93300	50300	71800	73342.61	5.73	2959	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	5042	2.37	0.31	12	0.15	31076.00	240377.00	84600	20240603	-13.12	56300	20231107	30.55	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56300	30.55	20231107	0.11	N	017940	5000	343 억	393191	N	N	2096	N	N
124	20241107	140313	57	100.00	KOSPI	유통업	N	N	N	N	N	73600	1800	2	2.51	708926700	9667	124.11	71700	74100	71600	93300	50300	71800	73334.72	5.73	2823	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	5049	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-13.00	56300	20231107	30.73	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	56300	30.73	20231107	0.11	N	017940	5000	343 억	393191	N	N	2096	N	N
125	20241107	130313	57	100.00	KOSPI	유통업	N	N	N	N	N	73800	2000	2	2.79	680040000	9275	119.08	71700	74100	71600	93300	50300	71800	73319.68	5.73	2845	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	5063	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56300	31.08	20231107	0.11	N	017940	5000	343 억	393191	N	N	2096	N	N
126	20241107	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	1700	2	2.37	655884900	8947	114.87	71700	74100	71600	93300	50300	71800	73307.80	5.73	2855	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	5042	2.37	0.31	12	0.13	31076.00	240377.00	84600	20240603	-13.12	56300	20231107	30.55	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56300	30.55	20231107	0.11	N	017940	5000	343 억	393191	N	N	2096	N	N
127	20241107	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	73400	1600	2	2.23	633441100	8642	110.95	71700	74100	71600	93300	50300	71800	73297.98	5.73	2962	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	5035	2.36	0.31	12	0.13	31076.00	240377.00	84600	20240603	-13.24	56300	20231107	30.37	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	56300	30.37	20231107	0.11	N	017940	5000	343 억	393191	N	N	2096	N	N
128	20241107	100310	57	100.00	KOSPI	유통업	N	N	N	N	N	73700	1900	2	2.65	464477800	6352	81.55	71700	74000	71600	93300	50300	71800	73123.08	5.73	1694	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	5056	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.88	56300	20231107	30.91	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	56300	30.91	20231107	0.11	N	017940	5000	343 억	393191	N	N	2096	N	N
129	20241107	090311	57	100.00	KOSPI	유통업	N	N	N	N	N	72100	300	2	0.42	52538600	731	9.39	71700	72400	71600	93300	50300	71800	71872.23	5.73	-169	73666	72732	72266	71332	70866	72500	71100	343	21500	5000	53130	100	1	6860000	4946	2.32	0.30	12	0.01	31076.00	240377.00	84600	20240603	-14.78	56300	20231107	28.06	84600	-14.78	20240603	56500	27.61	20240117	84600	-14.78	20240603	56300	28.06	20231107	0.11	N	017940	5000	343 억	393191	N	N	2096	N	N
130	20241106	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	71800	-200	5	-0.28	561042500	7771	48.10	72300	73200	71800	93600	50400	72000	72197.00	5.73	-2	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	4925	2.31	0.30	12	0.11	31076.00	240377.00	84600	20240603	-15.13	56300	20231107	27.53	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	56300	27.53	20231107	0.09	N	017940	5000	343 억	393137	N	N	2096	N	N
131	20241106	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	71900	-100	5	-0.14	503733200	6973	43.16	72300	73200	71800	93600	50400	72000	72240.53	5.73	69	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	4932	2.31	0.30	12	0.10	31076.00	240377.00	84600	20240603	-15.01	56300	20231107	27.71	84600	-15.01	20240603	56500	27.26	20240117	84600	-15.01	20240603	56300	27.71	20231107	0.09	N	017940	5000	343 억	393137	N	N	856	N	N
132	20241106	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	72200	200	2	0.28	385040400	5325	32.96	72300	73200	71800	93600	50400	72000	72308.06	5.73	-293	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	4953	2.32	0.30	12	0.08	31076.00	240377.00	84600	20240603	-14.66	56300	20231107	28.24	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	56300	28.24	20231107	0.09	N	017940	5000	343 억	393137	N	N	856	N	N
133	20241106	130318	57	100.00	KOSPI	유통업	N	N	N	N	N	72100	100	2	0.14	272399600	3767	23.31	72300	73200	71800	93600	50400	72000	72312.08	5.73	-302	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	4946	2.32	0.30	12	0.05	31076.00	240377.00	84600	20240603	-14.78	56300	20231107	28.06	84600	-14.78	20240603	56500	27.61	20240117	84600	-14.78	20240603	56300	28.06	20231107	0.09	N	017940	5000	343 억	393137	N	N	856	N	N
134	20241106	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	72600	600	2	0.83	234874900	3248	20.10	72300	73200	71800	93600	50400	72000	72313.70	5.73	-500	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	4980	2.34	0.30	12	0.05	31076.00	240377.00	84600	20240603	-14.18	56300	20231107	28.95	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56300	28.95	20231107	0.09	N	017940	5000	343 억	393137	N	N	856	N	N
135	20241106	110314	57	100.00	KOSPI	유통업	N	N	N	N	N	73100	1100	2	1.53	188076100	2601	16.10	72300	73200	71800	93600	50400	72000	72309.15	5.73	-908	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	5015	2.35	0.30	12	0.04	31076.00	240377.00	84600	20240603	-13.59	56300	20231107	29.84	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	56300	29.84	20231107	0.09	N	017940	5000	343 억	393137	N	N	856	N	N
136	20241106	100314	57	100.00	KOSPI	유통업	N	N	N	N	N	72100	100	2	0.14	98069500	1362	8.43	72300	72300	71800	93600	50400	72000	72004.04	5.73	-410	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	4946	2.32	0.30	12	0.02	31076.00	240377.00	84600	20240603	-14.78	56300	20231107	28.06	84600	-14.78	20240603	56500	27.61	20240117	84600	-14.78	20240603	56300	28.06	20231107	0.09	N	017940	5000	343 억	393137	N	N	856	N	N
137	20241106	090312	57	100.00	KOSPI	유통업	N	N	N	N	N	71900	-100	5	-0.14	9010400	125	0.77	72300	72300	71900	93600	50400	72000	72083.20	5.73	-9	74066	73032	72466	71432	70866	72750	71150	343	21600	5000	53280	100	1	6860000	4932	2.31	0.30	12	0.00	31076.00	240377.00	84600	20240603	-15.01	56300	20231107	27.71	84600	-15.01	20240603	56500	27.26	20240117	84600	-15.01	20240603	56300	27.71	20231107	0.09	N	017940	5000	343 억	393137	N	N	856	N	N
138	20241105	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	72000	-1500	5	-2.04	1166039800	16109	96.63	73500	73500	71900	95500	51500	73500	72384.39	5.72	473	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	4939	2.32	0.30	12	0.23	31076.00	240377.00	84600	20240603	-14.89	56300	20231107	27.89	84600	-14.89	20240603	56500	27.43	20240117	84600	-14.89	20240603	56300	27.89	20231107	0.11	N	017940	5000	343 억	392337	N	N	856	N	N
139	20241105	150311	57	100.00	KOSPI	유통업	N	N	N	N	N	72000	-1500	5	-2.04	1082266100	14946	89.66	73500	73500	71900	95500	51500	73500	72411.76	5.72	738	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	4939	2.32	0.30	12	0.22	31076.00	240377.00	84600	20240603	-14.89	56300	20231107	27.89	84600	-14.89	20240603	56500	27.43	20240117	84600	-14.89	20240603	56300	27.89	20231107	0.11	N	017940	5000	343 억	392337	N	N	1701	N	N
140	20241105	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	72200	-1300	5	-1.77	817209800	11267	67.59	73500	73500	72000	95500	51500	73500	72531.27	5.72	-241	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	4953	2.32	0.30	12	0.16	31076.00	240377.00	84600	20240603	-14.66	56300	20231107	28.24	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	56300	28.24	20231107	0.11	N	017940	5000	343 억	392337	N	N	1701	N	N
141	20241105	130310	57	100.00	KOSPI	유통업	N	N	N	N	N	72100	-1400	5	-1.90	693843800	9564	57.37	73500	73500	72000	95500	51500	73500	72547.45	5.72	-404	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	4946	2.32	0.30	12	0.14	31076.00	240377.00	84600	20240603	-14.78	56300	20231107	28.06	84600	-14.78	20240603	56500	27.61	20240117	84600	-14.78	20240603	56300	28.06	20231107	0.11	N	017940	5000	343 억	392337	N	N	1701	N	N
142	20241105	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	72200	-1300	5	-1.77	472061600	6489	38.93	73500	73500	72200	95500	51500	73500	72747.97	5.72	-289	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	4953	2.32	0.30	12	0.09	31076.00	240377.00	84600	20240603	-14.66	56300	20231107	28.24	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	56300	28.24	20231107	0.11	N	017940	5000	343 억	392337	N	N	1701	N	N
143	20241105	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	72800	-700	5	-0.95	232916400	3190	19.14	73500	73500	72700	95500	51500	73500	73014.55	5.72	170	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	4994	2.34	0.30	12	0.05	31076.00	240377.00	84600	20240603	-13.95	56300	20231107	29.31	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56300	29.31	20231107	0.11	N	017940	5000	343 억	392337	N	N	1701	N	N
144	20241105	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	72900	-600	5	-0.82	166996800	2286	13.71	73500	73500	72700	95500	51500	73500	73051.97	5.72	225	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	5001	2.35	0.30	12	0.03	31076.00	240377.00	84600	20240603	-13.83	56300	20231107	29.48	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56300	29.48	20231107	0.11	N	017940	5000	343 억	392337	N	N	1701	N	N
145	20241105	090306	57	100.00	KOSPI	유통업	N	N	N	N	N	73100	-400	5	-0.54	15914100	217	1.30	73500	73500	73100	95500	51500	73500	73336.87	5.72	47	76033	74766	73733	72466	71433	74250	71950	343	22000	5000	54390	100	1	6860000	5015	2.35	0.30	12	0.00	31076.00	240377.00	84600	20240603	-13.59	56300	20231107	29.84	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	56300	29.84	20231107	0.11	N	017940	5000	343 억	392337	N	N	1701	N	N
146	20241104	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	73500	-1200	5	-1.61	1222484900	16645	233.91	75000	75000	72700	97100	52300	74700	73444.57	5.80	-4709	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5042	2.37	0.31	12	0.24	31076.00	240377.00	84600	20240603	-13.12	56300	20231107	30.55	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56300	30.55	20231107	0.11	N	017940	5000	343 억	397651	N	N	1701	N	N
147	20241104	150313	57	100.00	KOSPI	유통업	N	N	N	N	N	73200	-1500	5	-2.01	1147810000	15626	219.59	75000	75000	72700	97100	52300	74700	73455.14	5.80	-4314	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5022	2.36	0.30	12	0.23	31076.00	240377.00	84600	20240603	-13.48	56300	20231107	30.02	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56300	30.02	20231107	0.11	N	017940	5000	343 억	397651	N	N	1	N	N
148	20241104	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	73200	-1500	5	-2.01	723500700	9813	137.90	75000	75000	73100	97100	52300	74700	73728.80	5.80	-4181	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5022	2.36	0.30	12	0.14	31076.00	240377.00	84600	20240603	-13.48	56300	20231107	30.02	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56300	30.02	20231107	0.11	N	017940	5000	343 억	397651	N	N	1	N	N
149	20241104	130234	57	100.00	KOSPI	유통업	N	N	N	N	N	73800	-900	5	-1.20	454512600	6145	86.35	75000	75000	73600	97100	52300	74700	73964.62	5.80	-3228	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5063	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56300	31.08	20231107	0.11	N	017940	5000	343 억	397651	N	N	1	N	N
150	20241104	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	73800	-900	5	-1.20	346775200	4684	65.82	75000	75000	73600	97100	52300	74700	74033.99	5.80	-2661	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5063	2.37	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56300	31.08	20231107	0.11	N	017940	5000	343 억	397651	N	N	1	N	N
151	20241104	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	74000	-700	5	-0.94	213392400	2877	40.43	75000	75000	73800	97100	52300	74700	74171.85	5.80	-1870	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5076	2.38	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.11	N	017940	5000	343 억	397651	N	N	1	N	N
152	20241104	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	74200	-500	5	-0.67	143339000	1932	27.15	75000	75000	73800	97100	52300	74700	74192.03	5.80	-1591	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5090	2.39	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.29	56300	20231107	31.79	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56300	31.79	20231107	0.11	N	017940	5000	343 억	397651	N	N	1	N	N
153	20241104	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	74500	-200	5	-0.27	1120200	15	0.21	75000	75000	74500	97100	52300	74700	74680.00	5.80	-12	76300	75500	74600	73800	72900	75900	74200	343	22400	5000	55270	100	1	6860000	5111	2.40	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.94	56300	20231107	32.33	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	56300	32.33	20231107	0.11	N	017940	5000	343 억	397651	N	N	1	N	N
154	20241101	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	74700	300	2	0.40	530636600	7101	180.69	74400	75400	73700	96700	52100	74400	74727.26	5.76	2028	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5124	2.40	0.31	12	0.10	31076.00	240377.00	84600	20240603	-11.70	56300	20231107	32.68	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	56300	32.68	20231107	0.11	N	017940	5000	343 억	395105	N	N	1	N	N
155	20241101	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	74500	100	2	0.13	497693100	6659	169.44	74400	75400	73700	96700	52100	74400	74740.17	5.76	2067	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5111	2.40	0.31	12	0.10	31076.00	240377.00	84600	20240603	-11.94	56300	20231107	32.33	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	56300	32.33	20231107	0.11	N	017940	5000	343 억	395105	N	N	0	N	N
156	20241101	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	74600	200	2	0.27	479844600	6420	163.36	74400	75400	73700	96700	52100	74400	74742.42	5.76	2121	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5118	2.40	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.82	56300	20231107	32.50	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	56300	32.50	20231107	0.11	N	017940	5000	343 억	395105	N	N	0	N	N
157	20241101	130318	57	100.00	KOSPI	유통업	N	N	N	N	N	74700	300	2	0.40	471549800	6309	160.53	74400	75400	73700	96700	52100	74400	74742.67	5.76	2188	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5124	2.40	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.70	56300	20231107	32.68	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	56300	32.68	20231107	0.11	N	017940	5000	343 억	395105	N	N	0	N	N
158	20241101	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	74800	400	2	0.54	466685800	6244	158.88	74400	75400	73700	96700	52100	74400	74741.75	5.76	2158	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5131	2.41	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.11	N	017940	5000	343 억	395105	N	N	0	N	N
159	20241101	110317	57	100.00	KOSPI	유통업	N	N	N	N	N	75300	900	2	1.21	393681400	5272	134.15	74400	75400	73700	96700	52100	74400	74674.27	5.76	1752	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5166	2.42	0.31	12	0.08	31076.00	240377.00	84600	20240603	-10.99	56300	20231107	33.75	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.11	N	017940	5000	343 억	395105	N	N	0	N	N
160	20241101	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	74500	100	2	0.13	132846800	1792	45.60	74400	74700	73700	96700	52100	74400	74132.51	5.76	395	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5111	2.40	0.31	12	0.03	31076.00	240377.00	84600	20240603	-11.94	56300	20231107	32.33	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	56300	32.33	20231107	0.11	N	017940	5000	343 억	395105	N	N	0	N	N
161	20241101	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	73800	-600	5	-0.81	10868900	147	3.74	74400	74400	73800	96700	52100	74400	73921.83	5.76	-1	75733	75066	74433	73766	73133	74750	73450	343	22300	5000	55050	100	1	6860000	5063	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56300	31.08	20231107	0.11	N	017940	5000	343 억	395105	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History