KissMeData/069640/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160650	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1257	-42	5	-3.23	73413273	58434	273.07	1299	1310	1234	1688	910	1299	1256.35	0.43	-1839	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	378	-5.87	0.36	12	0.19	-214.00	3527.00	2830	20231219	-55.58	1234	20241129	1.86	2800	-55.11	20240906	1234	1.86	20241129	2830	-55.58	20231219	1234	1.86	20241129	N	069640	500	150 억	128231	N	N	2	N	N
3	20241129	150706	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1253	-46	5	-3.54	64422433	51281	239.64	1299	1310	1234	1688	910	1299	1256.26	0.43	-1720	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	377	-5.86	0.36	12	0.17	-214.00	3527.00	2830	20231219	-55.72	1234	20241129	1.54	2800	-55.25	20240906	1234	1.54	20241129	2830	-55.72	20231219	1234	1.54	20241129	N	069640	500	150 억	128231	N	N	2	N	N
4	20241129	140708	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1245	-54	5	-4.16	57975820	46123	215.54	1299	1310	1234	1688	910	1299	1256.98	0.43	-1181	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	375	-5.82	0.35	12	0.15	-214.00	3527.00	2830	20231219	-56.01	1234	20241129	0.89	2800	-55.54	20240906	1234	0.89	20241129	2830	-56.01	20231219	1234	0.89	20241129	N	069640	500	150 억	128231	N	N	2	N	N
5	20241129	130707	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1249	-50	5	-3.85	41686610	33062	154.50	1299	1310	1234	1688	910	1299	1260.86	0.43	-990	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	376	-5.84	0.35	12	0.11	-214.00	3527.00	2830	20231219	-55.87	1234	20241129	1.22	2800	-55.39	20240906	1234	1.22	20241129	2830	-55.87	20231219	1234	1.22	20241129	N	069640	500	150 억	128231	N	N	2	N	N
6	20241129	120708	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1271	-28	5	-2.16	19417559	15250	71.27	1299	1310	1234	1688	910	1299	1273.28	0.43	-472	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	383	-5.94	0.36	12	0.05	-214.00	3527.00	2830	20231219	-55.09	1234	20241129	3.00	2800	-54.61	20240906	1234	3.00	20241129	2830	-55.09	20231219	1234	3.00	20241129	N	069640	500	150 억	128231	N	N	2	N	N
7	20241129	110709	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	-4	5	-0.31	4109261	3165	14.79	1299	1310	1287	1688	910	1299	1298.34	0.43	-394	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	390	-6.05	0.37	12	0.01	-214.00	3527.00	2830	20231219	-54.24	1266	20241115	2.29	2800	-53.75	20240906	1266	2.29	20241115	2830	-54.24	20231219	1266	2.29	20241115	N	069640	500	150 억	128231	N	N	2	N	N
8	20241129	100706	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	-4	5	-0.31	3946072	3039	14.20	1299	1310	1287	1688	910	1299	1298.48	0.43	-386	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	390	-6.05	0.37	12	0.01	-214.00	3527.00	2830	20231219	-54.24	1266	20241115	2.29	2800	-53.75	20240906	1266	2.29	20241115	2830	-54.24	20231219	1266	2.29	20241115	N	069640	500	150 억	128231	N	N	2	N	N
9	20241129	090708	57	100.00	KOSPI		유통업	N	N	N	N	N	1310	11	2	0.85	637661	490	2.29	1299	1310	1299	1688	910	1299	1301.35	0.43	-58	1331	1314	1306	1289	1281	1311	1286	151	389	500	800	1	1	30106502	394	-6.12	0.37	12	0.00	-214.00	3527.00	2830	20231219	-53.71	1266	20241115	3.48	2800	-53.21	20240906	1266	3.48	20241115	2830	-53.71	20231219	1266	3.48	20241115	N	069640	500	150 억	128231	N	N	2	N	N
10	20241128	160659	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	-12	5	-0.92	23011851	17625	2.15	1311	1323	1298	1704	918	1311	1305.64	0.43	-906	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	391	-6.07	0.37	12	0.06	-214.00	3527.00	2830	20231219	-54.10	1266	20241115	2.61	2800	-53.61	20240906	1266	2.61	20241115	2830	-54.10	20231219	1266	2.61	20241115	N	069640	500	150 억	129136	N	N	2	N	N
11	20241128	150711	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	-6	5	-0.46	22740353	17416	2.12	1311	1323	1298	1704	918	1311	1305.72	0.43	-705	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	393	-6.10	0.37	12	0.06	-214.00	3527.00	2830	20231219	-53.89	1266	20241115	3.08	2800	-53.39	20240906	1266	3.08	20241115	2830	-53.89	20231219	1266	3.08	20241115	N	069640	500	150 억	129136	N	N	0	N	N
12	20241128	140709	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	-12	5	-0.92	20948610	16038	1.96	1311	1323	1298	1704	918	1311	1306.19	0.43	-1617	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	391	-6.07	0.37	12	0.05	-214.00	3527.00	2830	20231219	-54.10	1266	20241115	2.61	2800	-53.61	20240906	1266	2.61	20241115	2830	-54.10	20231219	1266	2.61	20241115	N	069640	500	150 억	129136	N	N	0	N	N
13	20241128	130708	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	-5	5	-0.38	18803301	14387	1.76	1311	1323	1298	1704	918	1311	1306.96	0.43	-1645	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	393	-6.10	0.37	12	0.05	-214.00	3527.00	2830	20231219	-53.85	1266	20241115	3.16	2800	-53.36	20240906	1266	3.16	20241115	2830	-53.85	20231219	1266	3.16	20241115	N	069640	500	150 억	129136	N	N	0	N	N
14	20241128	120710	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	-11	5	-0.84	16824603	12865	1.57	1311	1323	1298	1704	918	1311	1307.78	0.43	-886	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	391	-6.07	0.37	12	0.04	-214.00	3527.00	2830	20231219	-54.06	1266	20241115	2.69	2800	-53.57	20240906	1266	2.69	20241115	2830	-54.06	20231219	1266	2.69	20241115	N	069640	500	150 억	129136	N	N	0	N	N
15	20241128	110713	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	-11	5	-0.84	16459465	12584	1.54	1311	1323	1298	1704	918	1311	1307.97	0.43	-891	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	391	-6.07	0.37	12	0.04	-214.00	3527.00	2830	20231219	-54.06	1266	20241115	2.69	2800	-53.57	20240906	1266	2.69	20241115	2830	-54.06	20231219	1266	2.69	20241115	N	069640	500	150 억	129136	N	N	0	N	N
16	20241128	100711	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	-12	5	-0.92	14862837	11355	1.39	1311	1323	1298	1704	918	1311	1308.92	0.43	-860	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	391	-6.07	0.37	12	0.04	-214.00	3527.00	2830	20231219	-54.10	1266	20241115	2.61	2800	-53.61	20240906	1266	2.61	20241115	2830	-54.10	20231219	1266	2.61	20241115	N	069640	500	150 억	129136	N	N	0	N	N
17	20241128	090709	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	1	2	0.08	4439691	3385	0.41	1311	1323	1311	1704	918	1311	1311.58	0.43	-47	1634	1472	1378	1216	1122	1553	1297	151	393	500	810	1	1	30106502	395	-6.13	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.64	1266	20241115	3.63	2800	-53.14	20240906	1266	3.63	20241115	2830	-53.64	20231219	1266	3.63	20241115	N	069640	500	150 억	129136	N	N	0	N	N
18	20241127	160653	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	27	2	2.10	1168390970	819502	4482.32	1284	1540	1284	1669	899	1284	1425.73	0.41	4787	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	395	-6.13	0.37	12	2.72	-214.00	3527.00	2830	20231219	-53.67	1266	20241115	3.55	2800	-53.18	20240906	1266	3.55	20241115	2830	-53.67	20231219	1266	3.55	20241115	N	069640	500	150 억	123939	N	N	1	N	N
19	20241127	150705	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	23	2	1.79	1159427242	812665	4444.92	1284	1540	1284	1669	899	1284	1426.70	0.41	7057	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	393	-6.11	0.37	12	2.70	-214.00	3527.00	2830	20231219	-53.82	1266	20241115	3.24	2800	-53.32	20240906	1266	3.24	20241115	2830	-53.82	20231219	1266	3.24	20241115	N	069640	500	150 억	123939	N	N	1	N	N
20	20241127	140706	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	17	2	1.32	1124332606	785585	4296.81	1284	1540	1284	1669	899	1284	1431.20	0.41	-9082	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	392	-6.08	0.37	12	2.61	-214.00	3527.00	2830	20231219	-54.03	1266	20241115	2.76	2800	-53.54	20240906	1266	2.76	20241115	2830	-54.03	20231219	1266	2.76	20241115	N	069640	500	150 억	123939	N	N	1	N	N
21	20241127	130659	57	100.00	KOSPI		유통업	N	N	N	N	N	1364	80	2	6.23	1048038826	728743	3985.91	1284	1540	1284	1669	899	1284	1438.15	0.41	-16608	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	411	-6.37	0.39	12	2.42	-214.00	3527.00	2830	20231219	-51.80	1266	20241115	7.74	2800	-51.29	20240906	1266	7.74	20241115	2830	-51.80	20231219	1266	7.74	20241115	N	069640	500	150 억	123939	N	N	1	N	N
22	20241127	120706	57	100.00	KOSPI		유통업	N	N	N	N	N	1370	86	2	6.70	725351171	502592	2748.96	1284	1540	1284	1669	899	1284	1443.22	0.41	-16591	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	412	-6.40	0.39	12	1.67	-214.00	3527.00	2830	20231219	-51.59	1266	20241115	8.21	2800	-51.07	20240906	1266	8.21	20241115	2830	-51.59	20231219	1266	8.21	20241115	N	069640	500	150 억	123939	N	N	1	N	N
23	20241127	110704	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	21	2	1.64	2971272	2307	12.62	1284	1309	1284	1669	899	1284	1287.94	0.41	-168	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	393	-6.10	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.89	1266	20241115	3.08	2800	-53.39	20240906	1266	3.08	20241115	2830	-53.89	20231219	1266	3.08	20241115	N	069640	500	150 억	123939	N	N	1	N	N
24	20241127	100704	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	22	2	1.71	2879922	2237	12.24	1284	1309	1284	1669	899	1284	1287.40	0.41	-168	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	393	-6.10	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.85	1266	20241115	3.16	2800	-53.36	20240906	1266	3.16	20241115	2830	-53.85	20231219	1266	3.16	20241115	N	069640	500	150 억	123939	N	N	1	N	N
25	20241127	090702	57	100.00	KOSPI		유통업	N	N	N	N	N	1304	20	2	1.56	2594604	2018	11.04	1284	1305	1284	1669	899	1284	1285.73	0.41	-157	1330	1306	1293	1269	1256	1300	1263	151	385	500	790	1	1	30106502	393	-6.09	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.92	1266	20241115	3.00	2800	-53.43	20240906	1266	3.00	20241115	2830	-53.92	20231219	1266	3.00	20241115	N	069640	500	150 억	123939	N	N	1	N	N
26	20241126	160655	57	100.00	KOSPI		유통업	N	N	N	N	N	1284	-25	5	-1.91	23651116	18283	202.07	1309	1317	1280	1701	917	1309	1293.61	0.41	1184	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	387	-6.00	0.36	12	0.06	-214.00	3527.00	2830	20231219	-54.63	1266	20241115	1.42	2800	-54.14	20240906	1266	1.42	20241115	2830	-54.63	20231219	1266	1.42	20241115	N	069640	500	150 억	122755	N	N	1	N	N
27	20241126	150701	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	-24	5	-1.83	16169582	12458	137.69	1309	1317	1285	1701	917	1309	1297.93	0.41	773	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	387	-6.00	0.36	12	0.04	-214.00	3527.00	2830	20231219	-54.59	1266	20241115	1.50	2800	-54.11	20240906	1266	1.50	20241115	2830	-54.59	20231219	1266	1.50	20241115	N	069640	500	150 억	122755	N	N	0	N	N
28	20241126	140659	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	-4	5	-0.31	12107663	9313	102.93	1309	1317	1295	1701	917	1309	1300.08	0.41	-90	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	393	-6.10	0.37	12	0.03	-214.00	3527.00	2830	20231219	-53.89	1266	20241115	3.08	2800	-53.39	20240906	1266	3.08	20241115	2830	-53.89	20231219	1266	3.08	20241115	N	069640	500	150 억	122755	N	N	0	N	N
29	20241126	130657	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	-9	5	-0.69	11738729	9030	99.80	1309	1317	1295	1701	917	1309	1299.97	0.41	-57	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	391	-6.07	0.37	12	0.03	-214.00	3527.00	2830	20231219	-54.06	1266	20241115	2.69	2800	-53.57	20240906	1266	2.69	20241115	2830	-54.06	20231219	1266	2.69	20241115	N	069640	500	150 억	122755	N	N	0	N	N
30	20241126	120703	57	100.00	KOSPI		유통업	N	N	N	N	N	1315	6	2	0.46	9241640	7110	78.58	1309	1316	1295	1701	917	1309	1299.81	0.41	-84	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	396	-6.14	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.53	1266	20241115	3.87	2800	-53.04	20240906	1266	3.87	20241115	2830	-53.53	20231219	1266	3.87	20241115	N	069640	500	150 억	122755	N	N	0	N	N
31	20241126	110708	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	-4	5	-0.31	8606209	6624	73.21	1309	1309	1295	1701	917	1309	1299.25	0.41	22	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	393	-6.10	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.89	1266	20241115	3.08	2800	-53.39	20240906	1266	3.08	20241115	2830	-53.89	20231219	1266	3.08	20241115	N	069640	500	150 억	122755	N	N	0	N	N
32	20241126	100708	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	-3	5	-0.23	7485264	5765	63.72	1309	1309	1295	1701	917	1309	1298.40	0.41	72	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	393	-6.10	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.85	1266	20241115	3.16	2800	-53.36	20240906	1266	3.16	20241115	2830	-53.85	20231219	1266	3.16	20241115	N	069640	500	150 억	122755	N	N	0	N	N
33	20241126	090702	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	-2	5	-0.15	500807	383	4.23	1309	1309	1307	1701	917	1309	1307.59	0.41	-128	1326	1317	1306	1297	1286	1322	1302	151	392	500	810	1	1	30106502	393	-6.11	0.37	12	0.00	-214.00	3527.00	2830	20231219	-53.82	1266	20241115	3.24	2800	-53.32	20240906	1266	3.24	20241115	2830	-53.82	20231219	1266	3.24	20241115	N	069640	500	150 억	122755	N	N	0	N	N
34	20241125	160645	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	14	2	1.08	11767660	9038	70.68	1295	1315	1295	1683	907	1295	1301.28	0.41	764	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	394	-6.12	0.37	12	0.03	-214.00	3527.00	2830	20231219	-53.75	1266	20241115	3.40	2800	-53.25	20240906	1266	3.40	20241115	2830	-53.75	20231219	1266	3.40	20241115	N	069640	500	150 억	121991	N	N	1	N	N
35	20241125	150657	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	10	2	0.77	9299712	7145	55.87	1295	1315	1295	1683	907	1295	1301.57	0.41	771	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	393	-6.10	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.89	1266	20241115	3.08	2800	-53.39	20240906	1266	3.08	20241115	2830	-53.89	20231219	1266	3.08	20241115	N	069640	500	150 억	121991	N	N	1	N	N
36	20241125	140656	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	4	2	0.31	7144348	5491	42.94	1295	1315	1295	1683	907	1295	1301.10	0.41	974	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	391	-6.07	0.37	12	0.02	-214.00	3527.00	2830	20231219	-54.10	1266	20241115	2.61	2800	-53.61	20240906	1266	2.61	20241115	2830	-54.10	20231219	1266	2.61	20241115	N	069640	500	150 억	121991	N	N	1	N	N
37	20241125	130650	57	100.00	KOSPI		유통업	N	N	N	N	N	1304	9	2	0.69	6787171	5217	40.80	1295	1315	1295	1683	907	1295	1300.97	0.41	959	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	393	-6.09	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.92	1266	20241115	3.00	2800	-53.43	20240906	1266	3.00	20241115	2830	-53.92	20231219	1266	3.00	20241115	N	069640	500	150 억	121991	N	N	1	N	N
38	20241125	120659	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	11	2	0.85	4909782	3774	29.51	1295	1315	1295	1683	907	1295	1300.95	0.41	826	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	393	-6.10	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.85	1266	20241115	3.16	2800	-53.36	20240906	1266	3.16	20241115	2830	-53.85	20231219	1266	3.16	20241115	N	069640	500	150 억	121991	N	N	1	N	N
39	20241125	110653	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	16	2	1.24	4852129	3730	29.17	1295	1315	1295	1683	907	1295	1300.84	0.41	851	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	395	-6.13	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.67	1266	20241115	3.55	2800	-53.18	20240906	1266	3.55	20241115	2830	-53.67	20231219	1266	3.55	20241115	N	069640	500	150 억	121991	N	N	1	N	N
40	20241125	100647	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	7	2	0.54	4738051	3643	28.49	1295	1315	1295	1683	907	1295	1300.59	0.41	923	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	392	-6.08	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.99	1266	20241115	2.84	2800	-53.50	20240906	1266	2.84	20241115	2830	-53.99	20231219	1266	2.84	20241115	N	069640	500	150 억	121991	N	N	1	N	N
41	20241125	090646	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	0	3	0.00	866355	669	5.23	1295	1295	1295	1683	907	1295	1295.00	0.41	19	1342	1318	1306	1282	1270	1312	1276	151	388	500	800	1	1	30106502	390	-6.05	0.37	12	0.00	-214.00	3527.00	2830	20231219	-54.24	1266	20241115	2.29	2800	-53.75	20240906	1266	2.29	20241115	2830	-54.24	20231219	1266	2.29	20241115	N	069640	500	150 억	121991	N	N	1	N	N
42	20241122	160613	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	-14	5	-1.07	16724671	12788	162.90	1312	1330	1294	1701	917	1309	1307.84	0.41	-229	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	390	-6.05	0.37	12	0.04	-214.00	3527.00	2830	20231219	-54.24	1266	20241115	2.29	2800	-53.75	20240906	1266	2.29	20241115	2830	-54.24	20231219	1266	2.29	20241115	N	069640	500	150 억	122240	N	N	1	N	N
43	20241122	150620	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	8	2	0.61	11879350	9057	115.38	1312	1330	1304	1701	917	1309	1311.62	0.41	-246	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	397	-6.15	0.37	12	0.03	-214.00	3527.00	2830	20231219	-53.46	1266	20241115	4.03	2800	-52.96	20240906	1266	4.03	20241115	2830	-53.46	20231219	1266	4.03	20241115	N	069640	500	150 억	122240	N	N	0	N	N
44	20241122	140622	57	100.00	KOSPI		유통업	N	N	N	N	N	1319	10	2	0.76	10734493	8191	104.34	1312	1330	1304	1701	917	1309	1310.52	0.41	-245	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	397	-6.16	0.37	12	0.03	-214.00	3527.00	2830	20231219	-53.39	1266	20241115	4.19	2800	-52.89	20240906	1266	4.19	20241115	2830	-53.39	20231219	1266	4.19	20241115	N	069640	500	150 억	122240	N	N	0	N	N
45	20241122	130619	57	100.00	KOSPI		유통업	N	N	N	N	N	1328	19	2	1.45	10478068	7997	101.87	1312	1330	1304	1701	917	1309	1310.25	0.41	-129	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	400	-6.21	0.38	12	0.03	-214.00	3527.00	2830	20231219	-53.07	1266	20241115	4.90	2800	-52.57	20240906	1266	4.90	20241115	2830	-53.07	20231219	1266	4.90	20241115	N	069640	500	150 억	122240	N	N	0	N	N
46	20241122	120622	57	100.00	KOSPI		유통업	N	N	N	N	N	1328	19	2	1.45	10145759	7745	98.66	1312	1330	1304	1701	917	1309	1309.98	0.41	-58	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	400	-6.21	0.38	12	0.03	-214.00	3527.00	2830	20231219	-53.07	1266	20241115	4.90	2800	-52.57	20240906	1266	4.90	20241115	2830	-53.07	20231219	1266	4.90	20241115	N	069640	500	150 억	122240	N	N	0	N	N
47	20241122	110617	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	-3	5	-0.23	10012118	7644	97.38	1312	1330	1304	1701	917	1309	1309.80	0.41	-46	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	393	-6.10	0.37	12	0.03	-214.00	3527.00	2830	20231219	-53.85	1266	20241115	3.16	2800	-53.36	20240906	1266	3.16	20241115	2830	-53.85	20231219	1266	3.16	20241115	N	069640	500	150 억	122240	N	N	0	N	N
48	20241122	100627	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	21	2	1.60	7465224	5715	72.80	1312	1330	1304	1701	917	1309	1306.25	0.41	-30	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	400	-6.21	0.38	12	0.02	-214.00	3527.00	2830	20231219	-53.00	1266	20241115	5.06	2800	-52.50	20240906	1266	5.06	20241115	2830	-53.00	20231219	1266	5.06	20241115	N	069640	500	150 억	122240	N	N	0	N	N
49	20241122	090623	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	-4	5	-0.31	1341311	1026	13.07	1312	1312	1305	1701	917	1309	1307.32	0.41	0	1322	1315	1311	1304	1300	1313	1302	151	392	500	810	1	1	30106502	393	-6.10	0.37	12	0.00	-214.00	3527.00	2830	20231219	-53.89	1266	20241115	3.08	2800	-53.39	20240906	1266	3.08	20241115	2830	-53.89	20231219	1266	3.08	20241115	N	069640	500	150 억	122240	N	N	0	N	N
50	20241121	160617	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	-4	5	-0.30	10294457	7850	121.67	1313	1318	1307	1706	920	1313	1311.52	0.40	2489	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	394	-6.12	0.37	12	0.03	-214.00	3527.00	2830	20231219	-53.75	1266	20241115	3.40	2800	-53.25	20240906	1266	3.40	20241115	2830	-53.75	20231219	1266	3.40	20241115	N	069640	500	150 억	119751	N	N	1	N	N
51	20241121	150630	57	100.00	KOSPI		유통업	N	N	N	N	N	1314	1	2	0.08	8563950	6528	101.18	1313	1318	1307	1706	920	1313	1311.88	0.40	2633	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	396	-6.14	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.57	1266	20241115	3.79	2800	-53.07	20240906	1266	3.79	20241115	2830	-53.57	20231219	1266	3.79	20241115	N	069640	500	150 억	119751	N	N	1	N	N
52	20241121	140630	57	100.00	KOSPI		유통업	N	N	N	N	N	1314	1	2	0.08	6971728	5313	82.35	1313	1318	1307	1706	920	1313	1312.20	0.40	1849	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	396	-6.14	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.57	1266	20241115	3.79	2800	-53.07	20240906	1266	3.79	20241115	2830	-53.57	20231219	1266	3.79	20241115	N	069640	500	150 억	119751	N	N	1	N	N
53	20241121	130623	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	0	3	0.00	6483170	4941	76.58	1313	1318	1307	1706	920	1313	1312.12	0.40	1775	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	395	-6.14	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.60	1266	20241115	3.71	2800	-53.11	20240906	1266	3.71	20241115	2830	-53.60	20231219	1266	3.71	20241115	N	069640	500	150 억	119751	N	N	1	N	N
54	20241121	120624	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	-1	5	-0.08	5139722	3917	60.71	1313	1318	1307	1706	920	1313	1312.16	0.40	850	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	395	-6.13	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.64	1266	20241115	3.63	2800	-53.14	20240906	1266	3.63	20241115	2830	-53.64	20231219	1266	3.63	20241115	N	069640	500	150 억	119751	N	N	1	N	N
55	20241121	110625	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	-4	5	-0.30	3517289	2680	41.54	1313	1318	1307	1706	920	1313	1312.42	0.40	-250	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	394	-6.12	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.75	1266	20241115	3.40	2800	-53.25	20240906	1266	3.40	20241115	2830	-53.75	20231219	1266	3.40	20241115	N	069640	500	150 억	119751	N	N	1	N	N
56	20241121	100628	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	0	3	0.00	2974677	2267	35.14	1313	1314	1307	1706	920	1313	1312.16	0.40	-392	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	395	-6.14	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.60	1266	20241115	3.71	2800	-53.11	20240906	1266	3.71	20241115	2830	-53.60	20231219	1266	3.71	20241115	N	069640	500	150 억	119751	N	N	1	N	N
57	20241121	090627	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	0	3	0.00	802251	611	9.47	1313	1314	1313	1706	920	1313	1313.01	0.40	-10	1358	1335	1322	1299	1286	1329	1293	151	393	500	810	1	1	30106502	395	-6.14	0.37	12	0.00	-214.00	3527.00	2830	20231219	-53.60	1266	20241115	3.71	2800	-53.11	20240906	1266	3.71	20241115	2830	-53.60	20231219	1266	3.71	20241115	N	069640	500	150 억	119751	N	N	1	N	N
58	20241120	160620	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	-30	5	-2.23	8260491	6282	45.92	1345	1345	1309	1745	941	1343	1314.95	0.40	163	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	395	-6.14	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.60	1266	20241115	3.71	2800	-53.11	20240906	1266	3.71	20241115	2830	-53.60	20231219	1266	3.71	20241115	N	069640	500	150 억	119588	N	N	1	N	N
59	20241120	150629	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	-31	5	-2.31	7878408	5991	43.80	1345	1345	1309	1745	941	1343	1315.04	0.40	280	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	395	-6.13	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.64	1266	20241115	3.63	2800	-53.14	20240906	1266	3.63	20241115	2830	-53.64	20231219	1266	3.63	20241115	N	069640	500	150 억	119588	N	N	0	N	N
60	20241120	140630	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	-32	5	-2.38	7133060	5423	39.64	1345	1345	1309	1745	941	1343	1315.33	0.40	365	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	395	-6.13	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.67	1266	20241115	3.55	2800	-53.18	20240906	1266	3.55	20241115	2830	-53.67	20231219	1266	3.55	20241115	N	069640	500	150 억	119588	N	N	0	N	N
61	20241120	130631	57	100.00	KOSPI		유통업	N	N	N	N	N	1320	-23	5	-1.71	3228390	2447	17.89	1345	1345	1309	1745	941	1343	1319.33	0.40	-375	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	397	-6.17	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.36	1266	20241115	4.27	2800	-52.86	20240906	1266	4.27	20241115	2830	-53.36	20231219	1266	4.27	20241115	N	069640	500	150 억	119588	N	N	0	N	N
62	20241120	120630	57	100.00	KOSPI		유통업	N	N	N	N	N	1316	-27	5	-2.01	2975811	2255	16.49	1345	1345	1309	1745	941	1343	1319.65	0.40	-318	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	396	-6.15	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.50	1266	20241115	3.95	2800	-53.00	20240906	1266	3.95	20241115	2830	-53.50	20231219	1266	3.95	20241115	N	069640	500	150 억	119588	N	N	0	N	N
63	20241120	110631	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	-34	5	-2.53	2743619	2078	15.19	1345	1345	1309	1745	941	1343	1320.32	0.40	-356	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	394	-6.12	0.37	12	0.01	-214.00	3527.00	2830	20231219	-53.75	1266	20241115	3.40	2800	-53.25	20240906	1266	3.40	20241115	2830	-53.75	20231219	1266	3.40	20241115	N	069640	500	150 억	119588	N	N	0	N	N
64	20241120	100631	57	100.00	KOSPI		유통업	N	N	N	N	N	1322	-21	5	-1.56	724949	543	3.97	1345	1345	1320	1745	941	1343	1335.08	0.40	-332	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	398	-6.18	0.37	12	0.00	-214.00	3527.00	2830	20231219	-53.29	1266	20241115	4.42	2800	-52.79	20240906	1266	4.42	20241115	2830	-53.29	20231219	1266	4.42	20241115	N	069640	500	150 억	119588	N	N	0	N	N
65	20241120	090630	57	100.00	KOSPI		유통업	N	N	N	N	N	1342	-1	5	-0.07	166498	124	0.91	1345	1345	1342	1745	941	1343	1342.73	0.40	-123	1360	1351	1337	1328	1314	1344	1321	151	402	500	830	1	1	30106502	404	-6.27	0.38	12	0.00	-214.00	3527.00	2830	20231219	-52.58	1266	20241115	6.00	2800	-52.07	20240906	1266	6.00	20241115	2830	-52.58	20231219	1266	6.00	20241115	N	069640	500	150 억	119588	N	N	0	N	N
66	20241119	160557	57	100.00	KOSPI		유통업	N	N	N	N	N	1343	11	2	0.83	18285097	13679	67.82	1346	1346	1323	1731	933	1332	1336.73	0.40	-997	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	404	-6.28	0.38	12	0.05	-214.00	3527.00	2830	20231219	-52.54	1266	20241115	6.08	2800	-52.04	20240906	1266	6.08	20241115	2830	-52.54	20231219	1266	6.08	20241115	N	069640	500	150 억	120585	N	N	0	N	N
67	20241119	150606	57	100.00	KOSPI		유통업	N	N	N	N	N	1343	11	2	0.83	16971915	12701	62.97	1346	1346	1323	1731	933	1332	1336.27	0.40	-734	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	404	-6.28	0.38	12	0.04	-214.00	3527.00	2830	20231219	-52.54	1266	20241115	6.08	2800	-52.04	20240906	1266	6.08	20241115	2830	-52.54	20231219	1266	6.08	20241115	N	069640	500	150 억	120585	N	N	0	N	N
68	20241119	140605	57	100.00	KOSPI		유통업	N	N	N	N	N	1342	10	2	0.75	14947257	11187	55.46	1346	1346	1323	1731	933	1332	1336.13	0.40	-1054	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	404	-6.27	0.38	12	0.04	-214.00	3527.00	2830	20231219	-52.58	1266	20241115	6.00	2800	-52.07	20240906	1266	6.00	20241115	2830	-52.58	20231219	1266	6.00	20241115	N	069640	500	150 억	120585	N	N	0	N	N
69	20241119	130606	57	100.00	KOSPI		유통업	N	N	N	N	N	1343	11	2	0.83	8925459	6703	33.23	1346	1346	1323	1731	933	1332	1331.56	0.40	-912	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	404	-6.28	0.38	12	0.02	-214.00	3527.00	2830	20231219	-52.54	1266	20241115	6.08	2800	-52.04	20240906	1266	6.08	20241115	2830	-52.54	20231219	1266	6.08	20241115	N	069640	500	150 억	120585	N	N	0	N	N
70	20241119	120600	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	-2	5	-0.15	7412294	5567	27.60	1346	1346	1323	1731	933	1332	1331.47	0.40	-196	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	400	-6.21	0.38	12	0.02	-214.00	3527.00	2830	20231219	-53.00	1266	20241115	5.06	2800	-52.50	20240906	1266	5.06	20241115	2830	-53.00	20231219	1266	5.06	20241115	N	069640	500	150 억	120585	N	N	0	N	N
71	20241119	110607	57	100.00	KOSPI		유통업	N	N	N	N	N	1323	-9	5	-0.68	6979328	5241	25.98	1346	1346	1323	1731	933	1332	1331.68	0.40	29	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	398	-6.18	0.38	12	0.02	-214.00	3527.00	2830	20231219	-53.25	1266	20241115	4.50	2800	-52.75	20240906	1266	4.50	20241115	2830	-53.25	20231219	1266	4.50	20241115	N	069640	500	150 억	120585	N	N	0	N	N
72	20241119	100623	57	100.00	KOSPI		유통업	N	N	N	N	N	1343	11	2	0.83	4450861	3336	16.54	1346	1346	1327	1731	933	1332	1334.19	0.40	-190	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	404	-6.28	0.38	12	0.01	-214.00	3527.00	2830	20231219	-52.54	1266	20241115	6.08	2800	-52.04	20240906	1266	6.08	20241115	2830	-52.54	20231219	1266	6.08	20241115	N	069640	500	150 억	120585	N	N	0	N	N
73	20241119	090618	57	100.00	KOSPI		유통업	N	N	N	N	N	1345	13	2	0.98	182743	136	0.67	1346	1346	1333	1731	933	1332	1343.70	0.40	-53	1384	1357	1333	1306	1282	1371	1320	151	399	500	820	1	1	30106502	405	-6.29	0.38	12	0.00	-214.00	3527.00	2830	20231219	-52.47	1266	20241115	6.24	2800	-51.96	20240906	1266	6.24	20241115	2830	-52.47	20231219	1266	6.24	20241115	N	069640	500	150 억	120585	N	N	0	N	N
74	20241118	160600	57	100.00	KOSPI		유통업	N	N	N	N	N	1332	23	2	1.76	26736100	20170	51.46	1309	1360	1309	1701	917	1309	1325.54	0.38	5816	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	401	-6.22	0.38	12	0.07	-214.00	3527.00	2830	20231219	-52.93	1266	20241115	5.21	2800	-52.43	20240906	1266	5.21	20241115	2830	-52.93	20231219	1266	5.21	20241115	N	069640	500	150 억	114760	N	N	0	N	N
75	20241118	150605	57	100.00	KOSPI		유통업	N	N	N	N	N	1335	26	2	1.99	26496188	19990	51.01	1309	1360	1309	1701	917	1309	1325.47	0.38	5992	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	402	-6.24	0.38	12	0.07	-214.00	3527.00	2830	20231219	-52.83	1266	20241115	5.45	2800	-52.32	20240906	1266	5.45	20241115	2830	-52.83	20231219	1266	5.45	20241115	N	069640	500	150 억	114760	N	N	0	N	N
76	20241118	140608	57	100.00	KOSPI		유통업	N	N	N	N	N	1333	24	2	1.83	20837423	15764	40.22	1309	1360	1309	1701	917	1309	1321.84	0.38	6458	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	401	-6.23	0.38	12	0.05	-214.00	3527.00	2830	20231219	-52.90	1266	20241115	5.29	2800	-52.39	20240906	1266	5.29	20241115	2830	-52.90	20231219	1266	5.29	20241115	N	069640	500	150 억	114760	N	N	0	N	N
77	20241118	130605	57	100.00	KOSPI		유통업	N	N	N	N	N	1334	25	2	1.91	19340107	14637	37.35	1309	1360	1309	1701	917	1309	1321.32	0.38	6266	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	402	-6.23	0.38	12	0.05	-214.00	3527.00	2830	20231219	-52.86	1266	20241115	5.37	2800	-52.36	20240906	1266	5.37	20241115	2830	-52.86	20231219	1266	5.37	20241115	N	069640	500	150 억	114760	N	N	0	N	N
78	20241118	120608	57	100.00	KOSPI		유통업	N	N	N	N	N	1335	26	2	1.99	19192033	14526	37.06	1309	1360	1309	1701	917	1309	1321.22	0.38	6362	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	402	-6.24	0.38	12	0.05	-214.00	3527.00	2830	20231219	-52.83	1266	20241115	5.45	2800	-52.32	20240906	1266	5.45	20241115	2830	-52.83	20231219	1266	5.45	20241115	N	069640	500	150 억	114760	N	N	0	N	N
79	20241118	110606	57	100.00	KOSPI		유통업	N	N	N	N	N	1333	24	2	1.83	13303450	10101	25.77	1309	1360	1309	1701	917	1309	1317.04	0.38	3242	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	401	-6.23	0.38	12	0.03	-214.00	3527.00	2830	20231219	-52.90	1266	20241115	5.29	2800	-52.39	20240906	1266	5.29	20241115	2830	-52.90	20231219	1266	5.29	20241115	N	069640	500	150 억	114760	N	N	0	N	N
80	20241118	100601	57	100.00	KOSPI		유통업	N	N	N	N	N	1321	12	2	0.92	10289781	7822	19.96	1309	1360	1309	1701	917	1309	1315.49	0.38	1228	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	398	-6.17	0.37	12	0.03	-214.00	3527.00	2830	20231219	-53.32	1266	20241115	4.34	2800	-52.82	20240906	1266	4.34	20241115	2830	-53.32	20231219	1266	4.34	20241115	N	069640	500	150 억	114760	N	N	0	N	N
81	20241118	090600	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	4	2	0.31	6047636	4605	11.75	1309	1360	1309	1701	917	1309	1313.28	0.38	1982	1459	1384	1325	1250	1191	1354	1220	151	392	500	810	1	1	30106502	395	-6.14	0.37	12	0.02	-214.00	3527.00	2830	20231219	-53.60	1266	20241115	3.71	2800	-53.11	20240906	1266	3.71	20241115	2830	-53.60	20231219	1266	3.71	20241115	N	069640	500	150 억	114760	N	N	0	N	N
82	20241115	160618	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1309	-85	5	-6.10	52080253	39191	398.61	1400	1400	1266	1812	976	1394	1328.94	0.37	2423	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	394	-6.12	0.37	12	0.13	-214.00	3527.00	2830	20231219	-53.75	1266	20241115	3.40	2800	-53.25	20240906	1266	3.40	20241115	2830	-53.75	20231219	1266	3.40	20241115	N	069640	500	150 억	112417	N	N	0	N	N
83	20241115	150635	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1316	-78	5	-5.60	46140036	34667	352.59	1400	1400	1266	1812	976	1394	1330.95	0.37	2564	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	396	-6.15	0.37	12	0.12	-214.00	3527.00	2830	20231219	-53.50	1266	20241115	3.95	2800	-53.00	20240906	1266	3.95	20241115	2830	-53.50	20231219	1266	3.95	20241115	N	069640	500	150 억	112417	N	N	0	N	N
84	20241115	140628	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1323	-71	5	-5.09	44250545	33238	338.06	1400	1400	1266	1812	976	1394	1331.32	0.37	1822	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	398	-6.18	0.38	12	0.11	-214.00	3527.00	2830	20231219	-53.25	1266	20241115	4.50	2800	-52.75	20240906	1266	4.50	20241115	2830	-53.25	20231219	1266	4.50	20241115	N	069640	500	150 억	112417	N	N	0	N	N
85	20241115	130628	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1337	-57	5	-4.09	42009702	31539	320.78	1400	1400	1266	1812	976	1394	1331.99	0.37	1741	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	403	-6.25	0.38	12	0.10	-214.00	3527.00	2830	20231219	-52.76	1266	20241115	5.61	2800	-52.25	20240906	1266	5.61	20241115	2830	-52.76	20231219	1266	5.61	20241115	N	069640	500	150 억	112417	N	N	0	N	N
86	20241115	120633	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1328	-66	5	-4.73	35109430	26301	267.50	1400	1400	1266	1812	976	1394	1334.91	0.37	176	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	400	-6.21	0.38	12	0.09	-214.00	3527.00	2830	20231219	-53.07	1266	20241115	4.90	2800	-52.57	20240906	1266	4.90	20241115	2830	-53.07	20231219	1266	4.90	20241115	N	069640	500	150 억	112417	N	N	0	N	N
87	20241115	110617	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1331	-63	5	-4.52	32394844	24260	246.75	1400	1400	1266	1812	976	1394	1335.32	0.37	1090	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	401	-6.22	0.38	12	0.08	-214.00	3527.00	2830	20231219	-52.97	1266	20241115	5.13	2800	-52.46	20240906	1266	5.13	20241115	2830	-52.97	20231219	1266	5.13	20241115	N	069640	500	150 억	112417	N	N	0	N	N
88	20241115	100617	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1266	-128	5	-9.18	13463962	9997	101.68	1400	1400	1266	1812	976	1394	1346.80	0.37	-50	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	381	-5.92	0.36	12	0.03	-214.00	3527.00	2830	20231219	-55.27	1266	20241115	0.00	2800	-54.79	20240906	1266	0.00	20241115	2830	-55.27	20231219	1266	0.00	20241115	N	069640	500	150 억	112417	Y	N	0	N	N
89	20241115	090615	57	100.00	KOSPI		유통업	N	N	N	N	N	1400	6	2	0.43	8400	6	0.06	1400	1400	1400	1812	976	1394	1400.00	0.37	0	1419	1406	1397	1384	1375	1402	1380	151	418	500	860	1	1	30106502	421	-6.54	0.40	12	0.00	-214.00	3527.00	2830	20231219	-50.53	1388	20241114	0.86	2800	-50.00	20240906	1388	0.86	20241114	2830	-50.53	20231219	1388	0.86	20241114	N	069640	500	150 억	112417	N	N	0	N	N
90	20241114	160612	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1394	-16	5	-1.13	12365556	8813	28.83	1410	1410	1388	1833	987	1410	1403.10	0.38	-2909	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	420	-6.51	0.40	12	0.03	-214.00	3527.00	2830	20231219	-50.74	1388	20241114	0.43	2800	-50.21	20240906	1388	0.43	20241114	2830	-50.74	20231219	1388	0.43	20241114	N	069640	500	150 억	115315	N	N	0	N	N
91	20241114	150615	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1405	-5	5	-0.35	9091205	6469	21.16	1410	1410	1401	1833	987	1410	1405.35	0.38	-2905	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	423	-6.57	0.40	12	0.02	-214.00	3527.00	2830	20231219	-50.35	1401	20241114	0.29	2800	-49.82	20240906	1401	0.29	20241114	2830	-50.35	20231219	1401	0.29	20241114	N	069640	500	150 억	115315	N	N	0	N	N
92	20241114	140610	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1409	-1	5	-0.07	8881827	6320	20.67	1410	1410	1401	1833	987	1410	1405.35	0.38	-2967	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	424	-6.58	0.40	12	0.02	-214.00	3527.00	2830	20231219	-50.21	1401	20241114	0.57	2800	-49.68	20240906	1401	0.57	20241114	2830	-50.21	20231219	1401	0.57	20241114	N	069640	500	150 억	115315	N	N	0	N	N
93	20241114	130611	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1404	-6	5	-0.43	8829824	6283	20.55	1410	1410	1401	1833	987	1410	1405.35	0.38	-2994	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	423	-6.56	0.40	12	0.02	-214.00	3527.00	2830	20231219	-50.39	1401	20241114	0.21	2800	-49.86	20240906	1401	0.21	20241114	2830	-50.39	20231219	1401	0.21	20241114	N	069640	500	150 억	115315	N	N	0	N	N
94	20241114	120611	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1401	-9	5	-0.64	8461436	6021	19.70	1410	1410	1401	1833	987	1410	1405.32	0.38	-3116	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	422	-6.55	0.40	12	0.02	-214.00	3527.00	2830	20231219	-50.49	1401	20241114	0.00	2800	-49.96	20240906	1401	0.00	20241114	2830	-50.49	20231219	1401	0.00	20241114	N	069640	500	150 억	115315	N	N	0	N	N
95	20241114	110612	57	100.00	KOSPI		유통업	N	N	N	N	N	1407	-3	5	-0.21	3914743	2781	9.10	1410	1410	1402	1833	987	1410	1407.67	0.38	-292	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	424	-6.57	0.40	12	0.01	-214.00	3527.00	2830	20231219	-50.28	1401	20241113	0.43	2800	-49.75	20240906	1401	0.43	20241113	2830	-50.28	20231219	1401	0.43	20241113	N	069640	500	150 억	115315	N	N	0	N	N
96	20241114	100631	57	100.00	KOSPI		유통업	N	N	N	N	N	1409	-1	5	-0.07	2329256	1652	5.40	1410	1410	1404	1833	987	1410	1409.96	0.38	-35	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	424	-6.58	0.40	12	0.01	-214.00	3527.00	2830	20231219	-50.21	1401	20241113	0.57	2800	-49.68	20240906	1401	0.57	20241113	2830	-50.21	20231219	1401	0.57	20241113	N	069640	500	150 억	115315	N	N	0	N	N
97	20241114	090606	57	100.00	KOSPI		유통업	N	N	N	N	N	1410	0	3	0.00	0	0	0.00	0	0	0	1833	987	1410	0.00	0.38	0	1485	1447	1424	1386	1363	1436	1375	151	423	500	870	1	1	30106502	425	-6.59	0.40	12	0.00	-214.00	3527.00	2830	20231219	-50.18	1401	20241113	0.64	2800	-49.64	20240906	1401	0.64	20241113	2830	-50.18	20231219	1401	0.64	20241113	N	069640	500	150 억	115315	N	N	0	N	N
98	20241112	160551	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1474	-26	5	-1.73	84990811	58282	165.53	1532	1533	1422	1950	1050	1500	1458.27	0.39	-1945	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	444	-6.89	0.42	12	0.19	-214.00	3527.00	2830	20231219	-47.92	1422	20241112	3.66	2800	-47.36	20240906	1422	3.66	20241112	2830	-47.92	20231219	1422	3.66	20241112	N	069640	500	150 억	118727	N	N	0	N	N
99	20241112	150555	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1474	-26	5	-1.73	80972598	55542	157.74	1532	1533	1422	1950	1050	1500	1457.86	0.39	-1579	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	444	-6.89	0.42	12	0.18	-214.00	3527.00	2830	20231219	-47.92	1422	20241112	3.66	2800	-47.36	20240906	1422	3.66	20241112	2830	-47.92	20231219	1422	3.66	20241112	N	069640	500	150 억	118727	N	N	0	N	N
100	20241112	140603	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1438	-62	5	-4.13	73011526	50018	142.06	1532	1533	1422	1950	1050	1500	1459.71	0.39	-527	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	433	-6.72	0.41	12	0.17	-214.00	3527.00	2830	20231219	-49.19	1422	20241112	1.13	2800	-48.64	20240906	1422	1.13	20241112	2830	-49.19	20231219	1422	1.13	20241112	N	069640	500	150 억	118727	N	N	0	N	N
101	20241112	130558	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1468	-32	5	-2.13	58726820	40071	113.81	1532	1533	1453	1950	1050	1500	1465.57	0.39	-5038	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	442	-6.86	0.42	12	0.13	-214.00	3527.00	2830	20231219	-48.13	1453	20241112	1.03	2800	-47.57	20240906	1453	1.03	20241112	2830	-48.13	20231219	1453	1.03	20241112	N	069640	500	150 억	118727	N	N	0	N	N
102	20241112	120557	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1460	-40	5	-2.67	51355531	35012	99.44	1532	1533	1454	1950	1050	1500	1466.80	0.39	-4933	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	440	-6.82	0.41	12	0.12	-214.00	3527.00	2830	20231219	-48.41	1454	20241112	0.41	2800	-47.86	20240906	1454	0.41	20241112	2830	-48.41	20231219	1454	0.41	20241112	N	069640	500	150 억	118727	N	N	0	N	N
103	20241112	110556	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1455	-45	5	-3.00	49231670	33557	95.31	1532	1533	1454	1950	1050	1500	1467.11	0.39	-3861	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	438	-6.80	0.41	12	0.11	-214.00	3527.00	2830	20231219	-48.59	1454	20241112	0.07	2800	-48.04	20240906	1454	0.07	20241112	2830	-48.59	20231219	1454	0.07	20241112	N	069640	500	150 억	118727	N	N	0	N	N
104	20241112	100555	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1477	-23	5	-1.53	29502993	20064	56.98	1532	1533	1455	1950	1050	1500	1470.44	0.39	-4724	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	445	-6.90	0.42	12	0.07	-214.00	3527.00	2830	20231219	-47.81	1455	20241112	1.51	2800	-47.25	20240906	1455	1.51	20241112	2830	-47.81	20231219	1455	1.51	20241112	N	069640	500	150 억	118727	N	N	0	N	N
105	20241112	090554	57	100.00	KOSPI		유통업	N	N	N	N	N	1490	-10	5	-0.67	1170964	767	2.18	1532	1533	1490	1950	1050	1500	1526.68	0.39	-582	1560	1529	1502	1471	1444	1516	1458	151	450	500	930	1	1	30106502	449	-6.96	0.42	12	0.00	-214.00	3527.00	2830	20231219	-47.35	1465	20241025	1.71	2800	-46.79	20240906	1465	1.71	20241025	2830	-47.35	20231219	1465	1.71	20241025	N	069640	500	150 억	118727	N	N	0	N	N
106	20241111	160551	57	100.00	KOSPI		유통업	N	N	N	N	N	1500	-33	5	-2.15	52687220	35196	170.88	1533	1533	1475	1992	1074	1533	1496.97	0.39	2492	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	452	-7.01	0.43	12	0.12	-214.00	3527.00	2830	20231219	-47.00	1465	20241025	2.39	2800	-46.43	20240906	1465	2.39	20241025	2830	-47.00	20231219	1465	2.39	20241025	N	069640	500	150 억	116235	N	N	5	N	N
107	20241111	150609	57	100.00	KOSPI		유통업	N	N	N	N	N	1509	-24	5	-1.57	50029053	33424	162.28	1533	1533	1475	1992	1074	1533	1496.80	0.39	2505	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	454	-7.05	0.43	12	0.11	-214.00	3527.00	2830	20231219	-46.68	1465	20241025	3.00	2800	-46.11	20240906	1465	3.00	20241025	2830	-46.68	20231219	1465	3.00	20241025	N	069640	500	150 억	116235	N	N	5	N	N
108	20241111	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	1511	-22	5	-1.44	49473713	33056	160.49	1533	1533	1475	1992	1074	1533	1496.66	0.39	2466	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	455	-7.06	0.43	12	0.11	-214.00	3527.00	2830	20231219	-46.61	1465	20241025	3.14	2800	-46.04	20240906	1465	3.14	20241025	2830	-46.61	20231219	1465	3.14	20241025	N	069640	500	150 억	116235	N	N	5	N	N
109	20241111	130556	57	100.00	KOSPI		유통업	N	N	N	N	N	1506	-27	5	-1.76	48435812	32364	157.13	1533	1533	1475	1992	1074	1533	1496.60	0.39	2985	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	453	-7.04	0.43	12	0.11	-214.00	3527.00	2830	20231219	-46.78	1465	20241025	2.80	2800	-46.21	20240906	1465	2.80	20241025	2830	-46.78	20231219	1465	2.80	20241025	N	069640	500	150 억	116235	N	N	5	N	N
110	20241111	120553	57	100.00	KOSPI		유통업	N	N	N	N	N	1508	-25	5	-1.63	48194727	32204	156.35	1533	1533	1475	1992	1074	1533	1496.54	0.39	3057	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	454	-7.05	0.43	12	0.11	-214.00	3527.00	2830	20231219	-46.71	1465	20241025	2.94	2800	-46.14	20240906	1465	2.94	20241025	2830	-46.71	20231219	1465	2.94	20241025	N	069640	500	150 억	116235	N	N	5	N	N
111	20241111	110554	57	100.00	KOSPI		유통업	N	N	N	N	N	1524	-9	5	-0.59	46322354	30962	150.32	1533	1533	1475	1992	1074	1533	1496.10	0.39	2893	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	459	-7.12	0.43	12	0.10	-214.00	3527.00	2830	20231219	-46.15	1465	20241025	4.03	2800	-45.57	20240906	1465	4.03	20241025	2830	-46.15	20231219	1465	4.03	20241025	N	069640	500	150 억	116235	N	N	5	N	N
112	20241111	100551	57	100.00	KOSPI		유통업	N	N	N	N	N	1488	-45	5	-2.94	42936989	28706	139.37	1533	1533	1475	1992	1074	1533	1495.75	0.39	2608	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	448	-6.95	0.42	12	0.10	-214.00	3527.00	2830	20231219	-47.42	1465	20241025	1.57	2800	-46.86	20240906	1465	1.57	20241025	2830	-47.42	20231219	1465	1.57	20241025	N	069640	500	150 억	116235	N	N	5	N	N
113	20241111	090549	57	100.00	KOSPI		유통업	N	N	N	N	N	1513	-20	5	-1.30	4393641	2895	14.06	1533	1533	1512	1992	1074	1533	1517.67	0.39	-1557	1555	1544	1537	1526	1519	1540	1522	151	459	500	950	1	1	30106502	456	-7.07	0.43	12	0.01	-214.00	3527.00	2830	20231219	-46.54	1465	20241025	3.28	2800	-45.96	20240906	1465	3.28	20241025	2830	-46.54	20231219	1465	3.28	20241025	N	069640	500	150 억	116235	N	N	5	N	N
114	20241108	160545	57	100.00	KOSPI		유통업	N	N	N	N	N	1533	-15	5	-0.97	31530825	20553	82.85	1548	1548	1530	2010	1084	1548	1534.12	0.39	-421	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	462	-7.16	0.43	12	0.07	-214.00	3527.00	2830	20231219	-45.83	1465	20241025	4.64	2800	-45.25	20240906	1465	4.64	20241025	2830	-45.83	20231219	1465	4.64	20241025	N	069640	500	150 억	116656	N	N	5	N	N
115	20241108	150553	57	100.00	KOSPI		유통업	N	N	N	N	N	1547	-1	5	-0.06	28880022	18824	75.88	1548	1548	1530	2010	1084	1548	1534.21	0.39	-200	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	466	-7.23	0.44	12	0.06	-214.00	3527.00	2830	20231219	-45.34	1465	20241025	5.60	2800	-44.75	20240906	1465	5.60	20241025	2830	-45.34	20231219	1465	5.60	20241025	N	069640	500	150 억	116656	N	N	7	N	N
116	20241108	140552	57	100.00	KOSPI		유통업	N	N	N	N	N	1536	-12	5	-0.78	25964768	16924	68.22	1548	1548	1530	2010	1084	1548	1534.20	0.39	-145	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	462	-7.18	0.44	12	0.06	-214.00	3527.00	2830	20231219	-45.72	1465	20241025	4.85	2800	-45.14	20240906	1465	4.85	20241025	2830	-45.72	20231219	1465	4.85	20241025	N	069640	500	150 억	116656	N	N	7	N	N
117	20241108	130552	57	100.00	KOSPI		유통업	N	N	N	N	N	1535	-13	5	-0.84	24498855	15969	64.37	1548	1548	1530	2010	1084	1548	1534.15	0.39	-145	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	462	-7.17	0.44	12	0.05	-214.00	3527.00	2830	20231219	-45.76	1465	20241025	4.78	2800	-45.18	20240906	1465	4.78	20241025	2830	-45.76	20231219	1465	4.78	20241025	N	069640	500	150 억	116656	N	N	7	N	N
118	20241108	120551	57	100.00	KOSPI		유통업	N	N	N	N	N	1532	-16	5	-1.03	23147272	15088	60.82	1548	1548	1530	2010	1084	1548	1534.15	0.39	-47	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	461	-7.16	0.43	12	0.05	-214.00	3527.00	2830	20231219	-45.87	1465	20241025	4.57	2800	-45.29	20240906	1465	4.57	20241025	2830	-45.87	20231219	1465	4.57	20241025	N	069640	500	150 억	116656	N	N	7	N	N
119	20241108	110551	57	100.00	KOSPI		유통업	N	N	N	N	N	1540	-8	5	-0.52	9839674	6424	25.90	1548	1548	1530	2010	1084	1548	1531.71	0.39	122	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	464	-7.20	0.44	12	0.02	-214.00	3527.00	2830	20231219	-45.58	1465	20241025	5.12	2800	-45.00	20240906	1465	5.12	20241025	2830	-45.58	20231219	1465	5.12	20241025	N	069640	500	150 억	116656	N	N	7	N	N
120	20241108	100600	57	100.00	KOSPI		유통업	N	N	N	N	N	1533	-15	5	-0.97	9025517	5894	23.76	1548	1548	1530	2010	1084	1548	1531.31	0.39	331	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	462	-7.16	0.43	12	0.02	-214.00	3527.00	2830	20231219	-45.83	1465	20241025	4.64	2800	-45.25	20240906	1465	4.64	20241025	2830	-45.83	20231219	1465	4.64	20241025	N	069640	500	150 억	116656	N	N	7	N	N
121	20241108	090546	57	100.00	KOSPI		유통업	N	N	N	N	N	1548	0	3	0.00	103716	67	0.27	1548	1548	1548	2010	1084	1548	1548.00	0.39	-55	1618	1582	1557	1521	1496	1570	1509	151	462	500	950	1	1	30106502	466	-7.23	0.44	12	0.00	-214.00	3527.00	2830	20231219	-45.30	1465	20241025	5.67	2800	-44.71	20240906	1465	5.67	20241025	2830	-45.30	20231219	1465	5.67	20241025	N	069640	500	150 억	116656	N	N	7	N	N
122	20241107	160548	57	100.00	KOSPI		유통업	N	N	N	N	N	1548	-26	5	-1.65	38495610	24807	80.94	1574	1593	1532	2045	1102	1574	1551.83	0.40	-4636	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	466	-7.23	0.44	12	0.08	-214.00	3527.00	2830	20231219	-45.30	1465	20241025	5.67	2800	-44.71	20240906	1465	5.67	20241025	2830	-45.30	20231219	1465	5.67	20241025	N	069640	500	150 억	121229	N	N	7	N	N
123	20241107	150549	57	100.00	KOSPI		유통업	N	N	N	N	N	1548	-26	5	-1.65	35064335	22578	73.67	1574	1593	1532	2045	1102	1574	1552.98	0.40	-4429	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	466	-7.23	0.44	12	0.07	-214.00	3527.00	2830	20231219	-45.30	1465	20241025	5.67	2800	-44.71	20240906	1465	5.67	20241025	2830	-45.30	20231219	1465	5.67	20241025	N	069640	500	150 억	121229	N	N	9	N	N
124	20241107	140551	57	100.00	KOSPI		유통업	N	N	N	N	N	1551	-23	5	-1.46	18909083	12116	39.53	1574	1593	1543	2045	1102	1574	1560.60	0.40	-918	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	467	-7.25	0.44	12	0.04	-214.00	3527.00	2830	20231219	-45.19	1465	20241025	5.87	2800	-44.61	20240906	1465	5.87	20241025	2830	-45.19	20231219	1465	5.87	20241025	N	069640	500	150 억	121229	N	N	9	N	N
125	20241107	130552	57	100.00	KOSPI		유통업	N	N	N	N	N	1577	3	2	0.19	18506609	11858	38.69	1574	1593	1543	2045	1102	1574	1560.62	0.40	-904	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	475	-7.37	0.45	12	0.04	-214.00	3527.00	2830	20231219	-44.28	1465	20241025	7.65	2800	-43.68	20240906	1465	7.65	20241025	2830	-44.28	20231219	1465	7.65	20241025	N	069640	500	150 억	121229	N	N	9	N	N
126	20241107	120549	57	100.00	KOSPI		유통업	N	N	N	N	N	1574	0	3	0.00	16762997	10746	35.06	1574	1593	1543	2045	1102	1574	1559.85	0.40	-186	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	474	-7.36	0.45	12	0.04	-214.00	3527.00	2830	20231219	-44.38	1465	20241025	7.44	2800	-43.79	20240906	1465	7.44	20241025	2830	-44.38	20231219	1465	7.44	20241025	N	069640	500	150 억	121229	N	N	9	N	N
127	20241107	110548	57	100.00	KOSPI		유통업	N	N	N	N	N	1548	-26	5	-1.65	11602651	7426	24.23	1574	1593	1543	2045	1102	1574	1562.34	0.40	-270	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	466	-7.23	0.44	12	0.02	-214.00	3527.00	2830	20231219	-45.30	1465	20241025	5.67	2800	-44.71	20240906	1465	5.67	20241025	2830	-45.30	20231219	1465	5.67	20241025	N	069640	500	150 억	121229	N	N	9	N	N
128	20241107	100548	57	100.00	KOSPI		유통업	N	N	N	N	N	1568	-6	5	-0.38	5287387	3357	10.95	1574	1593	1543	2045	1102	1574	1575.05	0.40	95	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	472	-7.33	0.44	12	0.01	-214.00	3527.00	2830	20231219	-44.59	1465	20241025	7.03	2800	-44.00	20240906	1465	7.03	20241025	2830	-44.59	20231219	1465	7.03	20241025	N	069640	500	150 억	121229	N	N	9	N	N
129	20241107	090548	57	100.00	KOSPI		유통업	N	N	N	N	N	1580	6	2	0.38	176537	112	0.37	1574	1580	1574	2045	1102	1574	1578.79	0.40	0	1628	1600	1573	1545	1518	1615	1560	151	471	500	970	1	1	30106502	476	-7.38	0.45	12	0.00	-214.00	3527.00	2830	20231219	-44.17	1465	20241025	7.85	2800	-43.57	20240906	1465	7.85	20241025	2830	-44.17	20231219	1465	7.85	20241025	N	069640	500	150 억	121229	N	N	9	N	N
130	20241106	160551	57	100.00	KOSPI		유통업	N	N	N	N	N	1574	2	2	0.13	47906027	30649	93.29	1572	1601	1546	2040	1101	1572	1563.05	0.41	-1076	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	474	-7.36	0.45	12	0.10	-214.00	3527.00	2830	20231219	-44.38	1465	20241025	7.44	2800	-43.79	20240906	1465	7.44	20241025	2830	-44.38	20231219	1465	7.44	20241025	N	069640	500	150 억	122365	N	N	9	N	N
131	20241106	150608	57	100.00	KOSPI		유통업	N	N	N	N	N	1551	-21	5	-1.34	43168875	27616	84.05	1572	1601	1546	2040	1101	1572	1563.18	0.41	-1205	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	467	-7.25	0.44	12	0.09	-214.00	3527.00	2830	20231219	-45.19	1465	20241025	5.87	2800	-44.61	20240906	1465	5.87	20241025	2830	-45.19	20231219	1465	5.87	20241025	N	069640	500	150 억	122365	N	N	2	N	N
132	20241106	140604	57	100.00	KOSPI		유통업	N	N	N	N	N	1555	-17	5	-1.08	34912570	22288	67.84	1572	1601	1546	2040	1101	1572	1566.43	0.41	-1237	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	468	-7.27	0.44	12	0.07	-214.00	3527.00	2830	20231219	-45.05	1465	20241025	6.14	2800	-44.46	20240906	1465	6.14	20241025	2830	-45.05	20231219	1465	6.14	20241025	N	069640	500	150 억	122365	N	N	2	N	N
133	20241106	130610	57	100.00	KOSPI		유통업	N	N	N	N	N	1556	-16	5	-1.02	21898738	13885	42.26	1572	1601	1546	2040	1101	1572	1577.15	0.41	-1347	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	468	-7.27	0.44	12	0.05	-214.00	3527.00	2830	20231219	-45.02	1465	20241025	6.21	2800	-44.43	20240906	1465	6.21	20241025	2830	-45.02	20231219	1465	6.21	20241025	N	069640	500	150 억	122365	N	N	2	N	N
134	20241106	120551	57	100.00	KOSPI		유통업	N	N	N	N	N	1573	1	2	0.06	19260827	12206	37.15	1572	1601	1546	2040	1101	1572	1577.98	0.41	-1233	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	474	-7.35	0.45	12	0.04	-214.00	3527.00	2830	20231219	-44.42	1465	20241025	7.37	2800	-43.82	20240906	1465	7.37	20241025	2830	-44.42	20231219	1465	7.37	20241025	N	069640	500	150 억	122365	N	N	2	N	N
135	20241106	110555	57	100.00	KOSPI		유통업	N	N	N	N	N	1587	15	2	0.95	10044050	6378	19.41	1572	1601	1546	2040	1101	1572	1574.80	0.41	37	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	478	-7.42	0.45	12	0.02	-214.00	3527.00	2830	20231219	-43.92	1465	20241025	8.33	2800	-43.32	20240906	1465	8.33	20241025	2830	-43.92	20231219	1465	8.33	20241025	N	069640	500	150 억	122365	N	N	2	N	N
136	20241106	100557	57	100.00	KOSPI		유통업	N	N	N	N	N	1575	3	2	0.19	5957383	3787	11.53	1572	1601	1546	2040	1101	1572	1573.11	0.41	22	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	474	-7.36	0.45	12	0.01	-214.00	3527.00	2830	20231219	-44.35	1465	20241025	7.51	2800	-43.75	20240906	1465	7.51	20241025	2830	-44.35	20231219	1465	7.51	20241025	N	069640	500	150 억	122365	N	N	2	N	N
137	20241106	090554	57	100.00	KOSPI		유통업	N	N	N	N	N	1570	-2	5	-0.13	898588	579	1.76	1572	1572	1546	2040	1101	1572	1551.97	0.41	249	1620	1595	1568	1543	1516	1582	1530	151	468	500	970	1	1	30106502	473	-7.34	0.45	12	0.00	-214.00	3527.00	2830	20231219	-44.52	1465	20241025	7.17	2800	-43.93	20240906	1465	7.17	20241025	2830	-44.52	20231219	1465	7.17	20241025	N	069640	500	150 억	122365	N	N	2	N	N
138	20241105	160538	57	100.00	KOSPI		유통업	N	N	N	N	N	1572	-4	5	-0.25	51338822	32815	55.13	1576	1593	1541	2045	1104	1576	1564.49	0.38	7076	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	473	-7.35	0.45	12	0.11	-214.00	3527.00	2830	20231219	-44.45	1465	20241025	7.30	2800	-43.86	20240906	1465	7.30	20241025	2830	-44.45	20231219	1465	7.30	20241025	N	069640	500	150 억	115516	N	N	2	N	N
139	20241105	150548	57	100.00	KOSPI		유통업	N	N	N	N	N	1573	-3	5	-0.19	47705510	30498	51.24	1576	1593	1541	2045	1104	1576	1564.22	0.38	7001	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	474	-7.35	0.45	12	0.10	-214.00	3527.00	2830	20231219	-44.42	1465	20241025	7.37	2800	-43.82	20240906	1465	7.37	20241025	2830	-44.42	20231219	1465	7.37	20241025	N	069640	500	150 억	115516	N	N	0	N	N
140	20241105	140545	57	100.00	KOSPI		유통업	N	N	N	N	N	1567	-9	5	-0.57	39985282	25567	42.95	1576	1593	1541	2045	1104	1576	1563.94	0.38	4338	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	472	-7.32	0.44	12	0.08	-214.00	3527.00	2830	20231219	-44.63	1465	20241025	6.96	2800	-44.04	20240906	1465	6.96	20241025	2830	-44.63	20231219	1465	6.96	20241025	N	069640	500	150 억	115516	N	N	0	N	N
141	20241105	130547	57	100.00	KOSPI		유통업	N	N	N	N	N	1570	-6	5	-0.38	36929364	23617	39.68	1576	1593	1541	2045	1104	1576	1563.68	0.38	4371	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	473	-7.34	0.45	12	0.08	-214.00	3527.00	2830	20231219	-44.52	1465	20241025	7.17	2800	-43.93	20240906	1465	7.17	20241025	2830	-44.52	20231219	1465	7.17	20241025	N	069640	500	150 억	115516	N	N	0	N	N
142	20241105	120543	57	100.00	KOSPI		유통업	N	N	N	N	N	1571	-5	5	-0.32	33428601	21381	35.92	1576	1593	1541	2045	1104	1576	1563.47	0.38	4433	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	473	-7.34	0.45	12	0.07	-214.00	3527.00	2830	20231219	-44.49	1465	20241025	7.24	2800	-43.89	20240906	1465	7.24	20241025	2830	-44.49	20231219	1465	7.24	20241025	N	069640	500	150 억	115516	N	N	0	N	N
143	20241105	110534	57	100.00	KOSPI		유통업	N	N	N	N	N	1569	-7	5	-0.44	30942705	19796	33.26	1576	1593	1541	2045	1104	1576	1563.08	0.38	4467	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	472	-7.33	0.44	12	0.07	-214.00	3527.00	2830	20231219	-44.56	1465	20241025	7.10	2800	-43.96	20240906	1465	7.10	20241025	2830	-44.56	20231219	1465	7.10	20241025	N	069640	500	150 억	115516	N	N	0	N	N
144	20241105	100543	57	100.00	KOSPI		유통업	N	N	N	N	N	1576	0	3	0.00	16304949	10414	17.50	1576	1593	1541	2045	1104	1576	1565.68	0.38	1040	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	474	-7.36	0.45	12	0.03	-214.00	3527.00	2830	20231219	-44.31	1465	20241025	7.58	2800	-43.71	20240906	1465	7.58	20241025	2830	-44.31	20231219	1465	7.58	20241025	N	069640	500	150 억	115516	N	N	0	N	N
145	20241105	090540	57	100.00	KOSPI		유통업	N	N	N	N	N	1572	-4	5	-0.25	4373891	2817	4.73	1576	1576	1541	2045	1104	1576	1552.68	0.38	2098	1612	1594	1558	1540	1504	1603	1549	151	469	500	970	1	1	30106502	473	-7.35	0.45	12	0.01	-214.00	3527.00	2830	20231219	-44.45	1465	20241025	7.30	2800	-43.86	20240906	1465	7.30	20241025	2830	-44.45	20231219	1465	7.30	20241025	N	069640	500	150 억	115516	N	N	0	N	N
146	20241104	160537	57	100.00	KOSPI		유통업	N	N	N	N	N	1576	40	2	2.60	91187446	58819	59.18	1522	1576	1522	1996	1076	1536	1550.09	0.38	211	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	474	-7.36	0.45	12	0.20	-214.00	3527.00	2830	20231219	-44.31	1465	20241025	7.58	2800	-43.71	20240906	1465	7.58	20241025	2830	-44.31	20231219	1465	7.58	20241025	N	069640	500	150 억	115271	N	N	1	N	N
147	20241104	150547	57	100.00	KOSPI		유통업	N	N	N	N	N	1570	34	2	2.21	82098882	53038	53.36	1522	1570	1522	1996	1076	1536	1547.93	0.38	535	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	473	-7.34	0.45	12	0.18	-214.00	3527.00	2830	20231219	-44.52	1465	20241025	7.17	2800	-43.93	20240906	1465	7.17	20241025	2830	-44.52	20231219	1465	7.17	20241025	N	069640	500	150 억	115271	N	N	1	N	N
148	20241104	140538	57	100.00	KOSPI		유통업	N	N	N	N	N	1568	32	2	2.08	77229678	49929	50.23	1522	1570	1522	1996	1076	1536	1546.79	0.38	1419	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	472	-7.33	0.44	12	0.17	-214.00	3527.00	2830	20231219	-44.59	1465	20241025	7.03	2800	-44.00	20240906	1465	7.03	20241025	2830	-44.59	20231219	1465	7.03	20241025	N	069640	500	150 억	115271	N	N	1	N	N
149	20241104	130524	57	100.00	KOSPI		유통업	N	N	N	N	N	1565	29	2	1.89	75111197	48574	48.87	1522	1570	1522	1996	1076	1536	1546.33	0.38	1994	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	471	-7.31	0.44	12	0.16	-214.00	3527.00	2830	20231219	-44.70	1465	20241025	6.83	2800	-44.11	20240906	1465	6.83	20241025	2830	-44.70	20231219	1465	6.83	20241025	N	069640	500	150 억	115271	N	N	1	N	N
150	20241104	120531	57	100.00	KOSPI		유통업	N	N	N	N	N	1568	32	2	2.08	58855180	38154	38.39	1522	1569	1522	1996	1076	1536	1542.57	0.38	2838	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	472	-7.33	0.44	12	0.13	-214.00	3527.00	2830	20231219	-44.59	1465	20241025	7.03	2800	-44.00	20240906	1465	7.03	20241025	2830	-44.59	20231219	1465	7.03	20241025	N	069640	500	150 억	115271	N	N	1	N	N
151	20241104	110527	57	100.00	KOSPI		유통업	N	N	N	N	N	1556	20	2	1.30	46445528	30137	30.32	1522	1569	1522	1996	1076	1536	1541.15	0.38	2497	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	468	-7.27	0.44	12	0.10	-214.00	3527.00	2830	20231219	-45.02	1465	20241025	6.21	2800	-44.43	20240906	1465	6.21	20241025	2830	-45.02	20231219	1465	6.21	20241025	N	069640	500	150 억	115271	N	N	1	N	N
152	20241104	100521	57	100.00	KOSPI		유통업	N	N	N	N	N	1558	22	2	1.43	34821651	22695	22.83	1522	1558	1522	1996	1076	1536	1534.33	0.38	3939	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	469	-7.28	0.44	12	0.08	-214.00	3527.00	2830	20231219	-44.95	1465	20241025	6.35	2800	-44.36	20240906	1465	6.35	20241025	2830	-44.95	20231219	1465	6.35	20241025	N	069640	500	150 억	115271	N	N	1	N	N
153	20241104	090527	57	100.00	KOSPI		유통업	N	N	N	N	N	1536	0	3	0.00	12775959	8372	8.42	1522	1536	1522	1996	1076	1536	1526.03	0.38	3398	1644	1590	1562	1508	1480	1576	1494	151	460	500	950	1	1	30106502	462	-7.18	0.44	12	0.03	-214.00	3527.00	2830	20231219	-45.72	1465	20241025	4.85	2800	-45.14	20240906	1465	4.85	20241025	2830	-45.72	20231219	1465	4.85	20241025	N	069640	500	150 억	115271	N	N	1	N	N
154	20241101	160510	57	100.00	KOSPI		유통업	N	N	N	N	N	1536	-105	5	-6.40	138436547	88991	67.79	1551	1616	1534	2130	1149	1641	1555.64	0.41	-8169	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	462	-7.18	0.44	12	0.30	-214.00	3527.00	2830	20231219	-45.72	1465	20241025	4.85	2800	-45.14	20240906	1465	4.85	20241025	2830	-45.72	20231219	1465	4.85	20241025	N	069640	500	150 억	123624	N	N	1	N	N
155	20241101	150522	57	100.00	KOSPI		유통업	N	N	N	N	N	1540	-101	5	-6.15	121895469	78231	59.59	1551	1616	1534	2130	1149	1641	1558.15	0.41	-7777	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	464	-7.20	0.44	12	0.26	-214.00	3527.00	2830	20231219	-45.58	1465	20241025	5.12	2800	-45.00	20240906	1465	5.12	20241025	2830	-45.58	20231219	1465	5.12	20241025	N	069640	500	150 억	123624	N	N	1	N	N
156	20241101	140511	57	100.00	KOSPI		유통업	N	N	N	N	N	1541	-100	5	-6.09	107382122	68799	52.41	1551	1616	1541	2130	1149	1641	1560.81	0.41	-6656	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	464	-7.20	0.44	12	0.23	-214.00	3527.00	2830	20231219	-45.55	1465	20241025	5.19	2800	-44.96	20240906	1465	5.19	20241025	2830	-45.55	20231219	1465	5.19	20241025	N	069640	500	150 억	123624	N	N	1	N	N
157	20241101	130607	57	100.00	KOSPI		유통업	N	N	N	N	N	1560	-81	5	-4.94	72941566	46605	35.50	1551	1616	1550	2130	1149	1641	1565.10	0.41	5514	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	470	-7.29	0.44	12	0.15	-214.00	3527.00	2830	20231219	-44.88	1465	20241025	6.48	2800	-44.29	20240906	1465	6.48	20241025	2830	-44.88	20231219	1465	6.48	20241025	N	069640	500	150 억	123624	N	N	1	N	N
158	20241101	120607	57	100.00	KOSPI		유통업	N	N	N	N	N	1566	-75	5	-4.57	69152476	44180	33.65	1551	1616	1550	2130	1149	1641	1565.24	0.41	7143	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	471	-7.32	0.44	12	0.15	-214.00	3527.00	2830	20231219	-44.66	1465	20241025	6.89	2800	-44.07	20240906	1465	6.89	20241025	2830	-44.66	20231219	1465	6.89	20241025	N	069640	500	150 억	123624	N	N	1	N	N
159	20241101	110605	57	100.00	KOSPI		유통업	N	N	N	N	N	1561	-80	5	-4.88	55681124	35544	27.07	1551	1616	1550	2130	1149	1641	1566.54	0.41	7244	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	470	-7.29	0.44	12	0.12	-214.00	3527.00	2830	20231219	-44.84	1465	20241025	6.55	2800	-44.25	20240906	1465	6.55	20241025	2830	-44.84	20231219	1465	6.55	20241025	N	069640	500	150 억	123624	N	N	1	N	N
160	20241101	100607	57	100.00	KOSPI		유통업	N	N	N	N	N	1567	-74	5	-4.51	52670063	33619	25.61	1551	1616	1550	2130	1149	1641	1566.67	0.41	7445	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	472	-7.32	0.44	12	0.11	-214.00	3527.00	2830	20231219	-44.63	1465	20241025	6.96	2800	-44.04	20240906	1465	6.96	20241025	2830	-44.63	20231219	1465	6.96	20241025	N	069640	500	150 억	123624	N	N	1	N	N
161	20241101	090605	57	100.00	KOSPI		유통업	N	N	N	N	N	1580	-61	5	-3.72	31031538	19798	15.08	1551	1616	1550	2130	1149	1641	1567.40	0.41	6325	1705	1673	1626	1594	1547	1689	1610	151	489	500	1010	1	1	30106502	476	-7.38	0.45	12	0.07	-214.00	3527.00	2830	20231219	-44.17	1465	20241025	7.85	2800	-43.57	20240906	1465	7.85	20241025	2830	-44.17	20231219	1465	7.85	20241025	N	069640	500	150 억	123624	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History