KissMeData/450140/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

67 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161432	57	100.00	KOSPI		유통업	N	N	N	N	N	1967	-30	5	-1.50	65236472	32967	45.70	1995	2010	1965	2595	1398	1997	1978.84	0.18	-3657	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1235	10.14	0.65	12	0.05	194.00	3040.00	5030	20240227	-60.89	1934	20241115	1.71	5030	-60.89	20240227	1934	1.71	20241115	5030	-60.89	20240227	1934	1.71	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
3	20241129	151449	57	100.00	KOSPI		유통업	N	N	N	N	N	1978	-19	5	-0.95	60850080	30739	42.61	1995	2010	1965	2595	1398	1997	1979.57	0.18	-3719	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1242	10.20	0.65	12	0.05	194.00	3040.00	5030	20240227	-60.68	1934	20241115	2.28	5030	-60.68	20240227	1934	2.28	20241115	5030	-60.68	20240227	1934	2.28	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
4	20241129	141452	57	100.00	KOSPI		유통업	N	N	N	N	N	1980	-17	5	-0.85	47045381	23738	32.90	1995	2010	1965	2595	1398	1997	1981.86	0.18	-3623	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1243	10.21	0.65	12	0.04	194.00	3040.00	5030	20240227	-60.64	1934	20241115	2.38	5030	-60.64	20240227	1934	2.38	20241115	5030	-60.64	20240227	1934	2.38	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
5	20241129	131447	57	100.00	KOSPI		유통업	N	N	N	N	N	1982	-15	5	-0.75	44423318	22412	31.07	1995	2010	1965	2595	1398	1997	1982.12	0.18	-4281	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1244	10.22	0.65	12	0.04	194.00	3040.00	5030	20240227	-60.60	1934	20241115	2.48	5030	-60.60	20240227	1934	2.48	20241115	5030	-60.60	20240227	1934	2.48	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
6	20241129	121449	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	-22	5	-1.10	39338509	19835	27.49	1995	2010	1974	2595	1398	1997	1983.29	0.18	-4597	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1240	10.18	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.74	1934	20241115	2.12	5030	-60.74	20240227	1934	2.12	20241115	5030	-60.74	20240227	1934	2.12	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
7	20241129	111451	57	100.00	KOSPI		유통업	N	N	N	N	N	1985	-12	5	-0.60	17340727	8707	12.07	1995	2010	1980	2595	1398	1997	1991.58	0.18	-4691	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1246	10.23	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.54	1934	20241115	2.64	5030	-60.54	20240227	1934	2.64	20241115	5030	-60.54	20240227	1934	2.64	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
8	20241129	101443	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	0	3	0.00	16455035	8261	11.45	1995	2010	1980	2595	1398	1997	1991.89	0.18	-4871	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1254	10.29	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.30	1934	20241115	3.26	5030	-60.30	20240227	1934	3.26	20241115	5030	-60.30	20240227	1934	3.26	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
9	20241129	091447	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	2	2	0.10	10039845	5033	6.98	1995	2010	1989	2595	1398	1997	1994.80	0.18	-2579	2078	2037	2009	1968	1940	2058	1989	314	598	500	1310	1	1	62777250	1255	10.30	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.26	1934	20241115	3.36	5030	-60.26	20240227	1934	3.36	20241115	5030	-60.26	20240227	1934	3.36	20241115	1.32	N	450140	500	313 억	111354	N	N	5	N	N
10	20241128	161427	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	-3	5	-0.15	144346041	72141	20.87	1993	2050	1981	2600	1400	2000	2000.89	0.14	17536	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	1	1	62777250	1254	10.29	0.66	12	0.11	194.00	3040.00	5030	20240227	-60.30	1934	20241115	3.26	5030	-60.30	20240227	1934	3.26	20241115	5030	-60.30	20240227	1934	3.26	20241115	1.39	N	450140	500	313 억	90723	N	N	5	N	N
11	20241128	151455	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	0	3	0.00	135255766	67588	19.55	1993	2050	1981	2600	1400	2000	2001.18	0.14	15516	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	5	1	62777250	1256	10.31	0.66	12	0.11	194.00	3040.00	5030	20240227	-60.24	1934	20241115	3.41	5030	-60.24	20240227	1934	3.41	20241115	5030	-60.24	20240227	1934	3.41	20241115	1.39	N	450140	500	313 억	90723	N	N	2	N	N
12	20241128	141453	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-1	5	-0.05	124996865	62448	18.07	1993	2050	1981	2600	1400	2000	2001.62	0.14	15521	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	1	1	62777250	1255	10.30	0.66	12	0.10	194.00	3040.00	5030	20240227	-60.26	1934	20241115	3.36	5030	-60.26	20240227	1934	3.36	20241115	5030	-60.26	20240227	1934	3.36	20241115	1.39	N	450140	500	313 억	90723	N	N	2	N	N
13	20241128	131450	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	117440066	58675	16.98	1993	2050	1981	2600	1400	2000	2001.53	0.14	15021	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	5	1	62777250	1262	10.36	0.66	12	0.09	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.39	N	450140	500	313 억	90723	N	N	2	N	N
14	20241128	121448	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	25	2	1.25	60172279	30080	8.70	1993	2050	1981	2600	1400	2000	2000.41	0.14	9934	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	5	1	62777250	1271	10.44	0.67	12	0.05	194.00	3040.00	5030	20240227	-59.74	1934	20241115	4.71	5030	-59.74	20240227	1934	4.71	20241115	5030	-59.74	20240227	1934	4.71	20241115	1.39	N	450140	500	313 억	90723	N	N	2	N	N
15	20241128	111452	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	30	2	1.50	58627899	29317	8.48	1993	2050	1981	2600	1400	2000	1999.79	0.14	9881	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	5	1	62777250	1274	10.46	0.67	12	0.05	194.00	3040.00	5030	20240227	-59.64	1934	20241115	4.96	5030	-59.64	20240227	1934	4.96	20241115	5030	-59.64	20240227	1934	4.96	20241115	1.39	N	450140	500	313 억	90723	N	N	2	N	N
16	20241128	101449	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	15	2	0.75	54944349	27495	7.95	1993	2050	1981	2600	1400	2000	1998.34	0.14	9593	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	5	1	62777250	1265	10.39	0.66	12	0.04	194.00	3040.00	5030	20240227	-59.94	1934	20241115	4.19	5030	-59.94	20240227	1934	4.19	20241115	5030	-59.94	20240227	1934	4.19	20241115	1.39	N	450140	500	313 억	90723	N	N	2	N	N
17	20241128	091447	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	-10	5	-0.50	6352716	3190	0.92	1993	2000	1990	2600	1400	2000	1991.45	0.14	-52	2253	2126	2063	1936	1873	2095	1905	314	600	500	1320	1	1	62777250	1249	10.26	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.44	1934	20241115	2.90	5030	-60.44	20240227	1934	2.90	20241115	5030	-60.44	20240227	1934	2.90	20241115	1.39	N	450140	500	313 억	90723	N	N	2	N	N
18	20241127	161410	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-50	5	-2.44	713599235	344713	319.83	2105	2190	2000	2665	1435	2050	2070.17	0.25	-64399	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1256	10.31	0.66	12	0.55	194.00	3040.00	5030	20240227	-60.24	1934	20241115	3.41	5030	-60.24	20240227	1934	3.41	20241115	5030	-60.24	20240227	1934	3.41	20241115	1.39	N	450140	500	313 억	156211	N	N	2	N	N
19	20241127	151438	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-45	5	-2.20	690225535	333032	308.99	2105	2190	2005	2665	1435	2050	2072.55	0.25	-66415	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1259	10.34	0.66	12	0.53	194.00	3040.00	5030	20240227	-60.14	1934	20241115	3.67	5030	-60.14	20240227	1934	3.67	20241115	5030	-60.14	20240227	1934	3.67	20241115	1.39	N	450140	500	313 억	156211	N	N	4	N	N
20	20241127	141431	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	-15	5	-0.73	633467280	304823	282.82	2105	2190	2005	2665	1435	2050	2078.15	0.25	-77829	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1278	10.49	0.67	12	0.49	194.00	3040.00	5030	20240227	-59.54	1934	20241115	5.22	5030	-59.54	20240227	1934	5.22	20241115	5030	-59.54	20240227	1934	5.22	20241115	1.39	N	450140	500	313 억	156211	N	N	4	N	N
21	20241127	131430	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	-20	5	-0.98	583246620	279943	259.74	2105	2190	2005	2665	1435	2050	2083.45	0.25	-75077	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1274	10.46	0.67	12	0.45	194.00	3040.00	5030	20240227	-59.64	1934	20241115	4.96	5030	-59.64	20240227	1934	4.96	20241115	5030	-59.64	20240227	1934	4.96	20241115	1.39	N	450140	500	313 억	156211	N	N	4	N	N
22	20241127	121445	57	100.00	KOSPI		유통업	N	N	N	N	N	2060	10	2	0.49	576497390	276619	256.65	2105	2190	2005	2665	1435	2050	2084.08	0.25	-75324	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1293	10.62	0.68	12	0.44	194.00	3040.00	5030	20240227	-59.05	1934	20241115	6.51	5030	-59.05	20240227	1934	6.51	20241115	5030	-59.05	20240227	1934	6.51	20241115	1.39	N	450140	500	313 억	156211	N	N	4	N	N
23	20241127	111436	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	0	3	0.00	564861025	270901	251.35	2105	2190	2005	2665	1435	2050	2085.12	0.25	-75051	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1287	10.57	0.67	12	0.43	194.00	3040.00	5030	20240227	-59.24	1934	20241115	6.00	5030	-59.24	20240227	1934	6.00	20241115	5030	-59.24	20240227	1934	6.00	20241115	1.39	N	450140	500	313 억	156211	N	N	4	N	N
24	20241127	101439	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	0	3	0.00	552405930	264777	245.66	2105	2190	2005	2665	1435	2050	2086.31	0.25	-75627	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1287	10.57	0.67	12	0.42	194.00	3040.00	5030	20240227	-59.24	1934	20241115	6.00	5030	-59.24	20240227	1934	6.00	20241115	5030	-59.24	20240227	1934	6.00	20241115	1.39	N	450140	500	313 억	156211	N	N	4	N	N
25	20241127	091435	57	100.00	KOSPI		유통업	N	N	N	N	N	2080	30	2	1.46	388124340	184712	171.38	2105	2190	2050	2665	1435	2050	2101.24	0.25	-49161	2090	2070	2030	2010	1970	2080	2020	314	615	500	1350	5	1	62777250	1306	10.72	0.68	12	0.29	194.00	3040.00	5030	20240227	-58.65	1934	20241115	7.55	5030	-58.65	20240227	1934	7.55	20241115	5030	-58.65	20240227	1934	7.55	20241115	1.39	N	450140	500	313 억	156211	N	N	4	N	N
26	20241126	161411	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	55	2	2.76	155223725	76680	280.72	1997	2050	1990	2590	1397	1995	2024.04	0.21	26380	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	5	1	62777250	1287	10.57	0.67	12	0.12	194.00	3040.00	5030	20240227	-59.24	1934	20241115	6.00	5030	-59.24	20240227	1934	6.00	20241115	5030	-59.24	20240227	1934	6.00	20241115	1.43	N	450140	500	313 억	130279	N	N	4	N	N
27	20241126	151428	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	50	2	2.51	117492210	58221	213.15	1997	2050	1990	2590	1397	1995	2018.04	0.21	21482	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	5	1	62777250	1284	10.54	0.67	12	0.09	194.00	3040.00	5030	20240227	-59.34	1934	20241115	5.74	5030	-59.34	20240227	1934	5.74	20241115	5030	-59.34	20240227	1934	5.74	20241115	1.43	N	450140	500	313 억	130279	N	N	1	N	N
28	20241126	141430	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	3	2	0.15	44961357	22454	82.20	1997	2040	1990	2590	1397	1995	2002.38	0.21	8385	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	1	1	62777250	1254	10.30	0.66	12	0.04	194.00	3040.00	5030	20240227	-60.28	1934	20241115	3.31	5030	-60.28	20240227	1934	3.31	20241115	5030	-60.28	20240227	1934	3.31	20241115	1.43	N	450140	500	313 억	130279	N	N	1	N	N
29	20241126	131424	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	15	2	0.75	33694995	16826	61.60	1997	2040	1990	2590	1397	1995	2002.56	0.21	6554	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	5	1	62777250	1262	10.36	0.66	12	0.03	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.43	N	450140	500	313 억	130279	N	N	1	N	N
30	20241126	121432	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	25	2	1.25	32649920	16307	59.70	1997	2040	1990	2590	1397	1995	2002.20	0.21	6409	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	5	1	62777250	1268	10.41	0.66	12	0.03	194.00	3040.00	5030	20240227	-59.84	1934	20241115	4.45	5030	-59.84	20240227	1934	4.45	20241115	5030	-59.84	20240227	1934	4.45	20241115	1.43	N	450140	500	313 억	130279	N	N	1	N	N
31	20241126	111435	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	15	2	0.75	30446760	15211	55.69	1997	2040	1990	2590	1397	1995	2001.63	0.21	5647	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	5	1	62777250	1262	10.36	0.66	12	0.02	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.43	N	450140	500	313 억	130279	N	N	1	N	N
32	20241126	101448	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	15	2	0.75	17053928	8511	31.16	1997	2040	1990	2590	1397	1995	2003.75	0.21	3718	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	5	1	62777250	1262	10.36	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.43	N	450140	500	313 억	130279	N	N	1	N	N
33	20241126	091434	57	100.00	KOSPI		유통업	N	N	N	N	N	1995	0	3	0.00	383179	192	0.70	1997	1997	1990	2590	1397	1995	1995.72	0.21	2	2058	2026	2008	1976	1958	2017	1967	314	595	500	1310	1	1	62777250	1252	10.28	0.66	12	0.00	194.00	3040.00	5030	20240227	-60.34	1934	20241115	3.15	5030	-60.34	20240227	1934	3.15	20241115	5030	-60.34	20240227	1934	3.15	20241115	1.43	N	450140	500	313 억	130279	N	N	1	N	N
34	20241125	161355	57	100.00	KOSPI		유통업	N	N	N	N	N	1995	-5	5	-0.25	54608286	27314	177.84	2000	2040	1990	2600	1400	2000	1999.28	0.21	5611	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	1	1	62777250	1252	10.28	0.66	12	0.04	194.00	3040.00	5030	20240227	-60.34	1934	20241115	3.15	5030	-60.34	20240227	1934	3.15	20241115	5030	-60.34	20240227	1934	3.15	20241115	1.43	N	450140	500	313 억	131012	N	N	1	N	N
35	20241125	151425	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-2	5	-0.10	41961797	20983	136.62	2000	2040	1990	2600	1400	2000	1999.80	0.21	4661	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	1	1	62777250	1254	10.30	0.66	12	0.03	194.00	3040.00	5030	20240227	-60.28	1934	20241115	3.31	5030	-60.28	20240227	1934	3.31	20241115	5030	-60.28	20240227	1934	3.31	20241115	1.43	N	450140	500	313 억	131012	N	N	2	N	N
36	20241125	141419	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-2	5	-0.10	36352202	18175	118.33	2000	2040	1990	2600	1400	2000	2000.12	0.21	4241	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	1	1	62777250	1254	10.30	0.66	12	0.03	194.00	3040.00	5030	20240227	-60.28	1934	20241115	3.31	5030	-60.28	20240227	1934	3.31	20241115	5030	-60.28	20240227	1934	3.31	20241115	1.43	N	450140	500	313 억	131012	N	N	2	N	N
37	20241125	131408	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	5	2	0.25	20726485	10351	67.39	2000	2040	1990	2600	1400	2000	2002.37	0.21	1787	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	5	1	62777250	1259	10.34	0.66	12	0.02	194.00	3040.00	5030	20240227	-60.14	1934	20241115	3.67	5030	-60.14	20240227	1934	3.67	20241115	5030	-60.14	20240227	1934	3.67	20241115	1.43	N	450140	500	313 억	131012	N	N	2	N	N
38	20241125	121426	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	12738038	6355	41.38	2000	2040	1990	2600	1400	2000	2004.41	0.21	921	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	5	1	62777250	1262	10.36	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.43	N	450140	500	313 억	131012	N	N	2	N	N
39	20241125	111420	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	8790393	4387	28.56	2000	2040	1990	2600	1400	2000	2003.74	0.21	441	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	5	1	62777250	1262	10.36	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.43	N	450140	500	313 억	131012	N	N	2	N	N
40	20241125	101404	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	0	3	0.00	6906203	3448	22.45	2000	2040	1990	2600	1400	2000	2002.96	0.21	221	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	5	1	62777250	1256	10.31	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.24	1934	20241115	3.41	5030	-60.24	20240227	1934	3.41	20241115	5030	-60.24	20240227	1934	3.41	20241115	1.43	N	450140	500	313 억	131012	N	N	2	N	N
41	20241125	091402	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	20	2	1.00	1501670	749	4.88	2000	2040	1990	2600	1400	2000	2004.90	0.21	-57	2066	2032	2011	1977	1956	2050	1995	314	600	500	1320	5	1	62777250	1268	10.41	0.66	12	0.00	194.00	3040.00	5030	20240227	-59.84	1934	20241115	4.45	5030	-59.84	20240227	1934	4.45	20241115	5030	-59.84	20240227	1934	4.45	20241115	1.43	N	450140	500	313 억	131012	N	N	2	N	N
42	20241122	161246	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-10	5	-0.50	29917955	14898	51.63	1990	2045	1990	2610	1410	2010	2008.30	0.21	-1732	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	5	1	62777250	1256	10.31	0.66	12	0.02	194.00	3040.00	5030	20240227	-60.24	1934	20241115	3.41	5030	-60.24	20240227	1934	3.41	20241115	5030	-60.24	20240227	1934	3.41	20241115	1.45	N	450140	500	313 억	133045	N	N	2	N	N
43	20241122	151302	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	5	2	0.25	24499685	12189	42.24	1990	2045	1990	2610	1410	2010	2009.98	0.21	-1420	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	5	1	62777250	1265	10.39	0.66	12	0.02	194.00	3040.00	5030	20240227	-59.94	1934	20241115	4.19	5030	-59.94	20240227	1934	4.19	20241115	5030	-59.94	20240227	1934	4.19	20241115	1.45	N	450140	500	313 억	133045	N	N	0	N	N
44	20241122	141303	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	15	2	0.75	23886065	11885	41.19	1990	2045	1990	2610	1410	2010	2009.77	0.21	-1427	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	5	1	62777250	1271	10.44	0.67	12	0.02	194.00	3040.00	5030	20240227	-59.74	1934	20241115	4.71	5030	-59.74	20240227	1934	4.71	20241115	5030	-59.74	20240227	1934	4.71	20241115	1.45	N	450140	500	313 억	133045	N	N	0	N	N
45	20241122	131258	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	30	2	1.49	17138630	8543	29.60	1990	2045	1990	2610	1410	2010	2006.16	0.21	164	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	5	1	62777250	1281	10.52	0.67	12	0.01	194.00	3040.00	5030	20240227	-59.44	1934	20241115	5.48	5030	-59.44	20240227	1934	5.48	20241115	5030	-59.44	20240227	1934	5.48	20241115	1.45	N	450140	500	313 억	133045	N	N	0	N	N
46	20241122	121308	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	0	3	0.00	11554475	5771	20.00	1990	2020	1990	2610	1410	2010	2002.16	0.21	515	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	5	1	62777250	1262	10.36	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.45	N	450140	500	313 억	133045	N	N	0	N	N
47	20241122	111253	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-5	5	-0.25	10278735	5136	17.80	1990	2020	1990	2610	1410	2010	2001.31	0.21	515	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	5	1	62777250	1259	10.34	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.14	1934	20241115	3.67	5030	-60.14	20240227	1934	3.67	20241115	5030	-60.14	20240227	1934	3.67	20241115	1.45	N	450140	500	313 억	133045	N	N	0	N	N
48	20241122	101316	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-5	5	-0.25	6575350	3291	11.40	1990	2020	1990	2610	1410	2010	1997.98	0.21	431	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	5	1	62777250	1259	10.34	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.14	1934	20241115	3.67	5030	-60.14	20240227	1934	3.67	20241115	5030	-60.14	20240227	1934	3.67	20241115	1.45	N	450140	500	313 억	133045	N	N	0	N	N
49	20241122	091307	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-11	5	-0.55	2993640	1504	5.21	1990	2020	1990	2610	1410	2010	1990.45	0.21	-213	2100	2055	2005	1960	1910	2077	1982	314	600	500	1320	1	1	62777250	1255	10.30	0.66	12	0.00	194.00	3040.00	5030	20240227	-60.26	1934	20241115	3.36	5030	-60.26	20240227	1934	3.36	20241115	5030	-60.26	20240227	1934	3.36	20241115	1.45	N	450140	500	313 억	133045	N	N	0	N	N
50	20241121	161255	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	57794603	28857	97.60	1992	2050	1955	2600	1400	2000	2002.79	0.21	-1413	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	5	1	62777250	1262	10.36	0.66	12	0.05	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
51	20241121	151319	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	5	2	0.25	55080078	27506	93.03	1992	2050	1955	2600	1400	2000	2002.48	0.21	-1189	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	5	1	62777250	1259	10.34	0.66	12	0.04	194.00	3040.00	5030	20240227	-60.14	1934	20241115	3.67	5030	-60.14	20240227	1934	3.67	20241115	5030	-60.14	20240227	1934	3.67	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
52	20241121	141316	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	25	2	1.25	48823917	24374	82.44	1992	2050	1955	2600	1400	2000	2003.11	0.21	-2095	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	5	1	62777250	1271	10.44	0.67	12	0.04	194.00	3040.00	5030	20240227	-59.74	1934	20241115	4.71	5030	-59.74	20240227	1934	4.71	20241115	5030	-59.74	20240227	1934	4.71	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
53	20241121	131307	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	30	2	1.50	39838797	19930	67.41	1992	2050	1955	2600	1400	2000	1998.94	0.21	-60	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	5	1	62777250	1274	10.46	0.67	12	0.03	194.00	3040.00	5030	20240227	-59.64	1934	20241115	4.96	5030	-59.64	20240227	1934	4.96	20241115	5030	-59.64	20240227	1934	4.96	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
54	20241121	121310	57	100.00	KOSPI		유통업	N	N	N	N	N	1992	-8	5	-0.40	17554886	8881	30.04	1992	2000	1955	2600	1400	2000	1976.68	0.21	121	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	1	1	62777250	1251	10.27	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.40	1934	20241115	3.00	5030	-60.40	20240227	1934	3.00	20241115	5030	-60.40	20240227	1934	3.00	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
55	20241121	111314	57	100.00	KOSPI		유통업	N	N	N	N	N	1981	-19	5	-0.95	11831410	5993	20.27	1992	2000	1955	2600	1400	2000	1974.20	0.21	-190	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	1	1	62777250	1244	10.21	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.62	1934	20241115	2.43	5030	-60.62	20240227	1934	2.43	20241115	5030	-60.62	20240227	1934	2.43	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
56	20241121	101313	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	-25	5	-1.25	8270144	4194	14.19	1992	2000	1955	2600	1400	2000	1971.90	0.21	-174	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	1	1	62777250	1240	10.18	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.74	1934	20241115	2.12	5030	-60.74	20240227	1934	2.12	20241115	5030	-60.74	20240227	1934	2.12	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
57	20241121	091313	57	100.00	KOSPI		유통업	N	N	N	N	N	1971	-29	5	-1.45	2153862	1085	3.67	1992	2000	1971	2600	1400	2000	1985.13	0.21	-195	2029	2014	1985	1970	1941	2022	1978	314	600	500	1320	1	1	62777250	1237	10.16	0.65	12	0.00	194.00	3040.00	5030	20240227	-60.82	1934	20241115	1.91	5030	-60.82	20240227	1934	1.91	20241115	5030	-60.82	20240227	1934	1.91	20241115	1.45	N	450140	500	313 억	134797	N	N	8	N	N
58	20241120	161259	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	35	2	1.78	58479492	29514	38.44	1960	2000	1956	2550	1376	1965	1980.76	0.21	6614	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	5	1	62777250	1256	10.31	0.66	12	0.05	194.00	3040.00	5030	20240227	-60.24	1934	20241115	3.41	5030	-60.24	20240227	1934	3.41	20241115	5030	-60.24	20240227	1934	3.41	20241115	1.45	N	450140	500	313 억	129056	N	N	8	N	N
59	20241120	151320	57	100.00	KOSPI		유통업	N	N	N	N	N	1979	14	2	0.71	41312887	20916	27.24	1960	1991	1956	2550	1376	1965	1975.18	0.21	7685	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	1	1	62777250	1242	10.20	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.66	1934	20241115	2.33	5030	-60.66	20240227	1934	2.33	20241115	5030	-60.66	20240227	1934	2.33	20241115	1.45	N	450140	500	313 억	129056	N	N	0	N	N
60	20241120	141322	57	100.00	KOSPI		유통업	N	N	N	N	N	1977	12	2	0.61	31649106	16030	20.88	1960	1991	1956	2550	1376	1965	1974.37	0.21	6135	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	1	1	62777250	1241	10.19	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.70	1934	20241115	2.22	5030	-60.70	20240227	1934	2.22	20241115	5030	-60.70	20240227	1934	2.22	20241115	1.45	N	450140	500	313 억	129056	N	N	0	N	N
61	20241120	131321	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	23	2	1.17	26801860	13592	17.70	1960	1990	1956	2550	1376	1965	1971.88	0.21	5834	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	1	1	62777250	1248	10.25	0.65	12	0.02	194.00	3040.00	5030	20240227	-60.48	1934	20241115	2.79	5030	-60.48	20240227	1934	2.79	20241115	5030	-60.48	20240227	1934	2.79	20241115	1.45	N	450140	500	313 억	129056	N	N	0	N	N
62	20241120	121320	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	7	2	0.36	17377804	8820	11.49	1960	1990	1956	2550	1376	1965	1970.27	0.21	2882	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	1	1	62777250	1238	10.16	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.80	1934	20241115	1.96	5030	-60.80	20240227	1934	1.96	20241115	5030	-60.80	20240227	1934	1.96	20241115	1.45	N	450140	500	313 억	129056	N	N	0	N	N
63	20241120	111323	57	100.00	KOSPI		유통업	N	N	N	N	N	1973	8	2	0.41	13225151	6711	8.74	1960	1990	1956	2550	1376	1965	1970.67	0.21	2033	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	1	1	62777250	1239	10.17	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.78	1934	20241115	2.02	5030	-60.78	20240227	1934	2.02	20241115	5030	-60.78	20240227	1934	2.02	20241115	1.45	N	450140	500	313 억	129056	N	N	0	N	N
64	20241120	101322	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	9	2	0.46	10260811	5206	6.78	1960	1990	1956	2550	1376	1965	1970.96	0.21	940	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	1	1	62777250	1239	10.18	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.76	1934	20241115	2.07	5030	-60.76	20240227	1934	2.07	20241115	5030	-60.76	20240227	1934	2.07	20241115	1.45	N	450140	500	313 억	129056	N	N	0	N	N
65	20241120	091320	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	9	2	0.46	2779280	1399	1.82	1960	1990	1960	2550	1376	1965	1986.62	0.21	-478	2015	1989	1973	1947	1931	2003	1961	314	585	500	1290	1	1	62777250	1239	10.18	0.65	12	0.00	194.00	3040.00	5030	20240227	-60.76	1934	20241115	2.07	5030	-60.76	20240227	1934	2.07	20241115	5030	-60.76	20240227	1934	2.07	20241115	1.45	N	450140	500	313 억	129056	N	N	0	N	N
66	20241119	161205	57	100.00	KOSPI		유통업	N	N	N	N	N	1965	-8	5	-0.41	150880226	76775	121.79	1960	1999	1957	2560	1382	1973	1965.23	0.17	22544	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1234	10.13	0.65	12	0.12	194.00	3040.00	5030	20240227	-60.93	1934	20241115	1.60	5030	-60.93	20240227	1934	1.60	20241115	5030	-60.93	20240227	1934	1.60	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
67	20241119	151230	57	100.00	KOSPI		유통업	N	N	N	N	N	1969	-4	5	-0.20	134555127	68489	108.65	1960	1999	1957	2560	1382	1973	1964.62	0.17	27882	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1236	10.15	0.65	12	0.11	194.00	3040.00	5030	20240227	-60.85	1934	20241115	1.81	5030	-60.85	20240227	1934	1.81	20241115	5030	-60.85	20240227	1934	1.81	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
68	20241119	141226	57	100.00	KOSPI		유통업	N	N	N	N	N	1973	0	3	0.00	124736637	63499	100.73	1960	1999	1957	2560	1382	1973	1964.39	0.17	29424	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1239	10.17	0.65	12	0.10	194.00	3040.00	5030	20240227	-60.78	1934	20241115	2.02	5030	-60.78	20240227	1934	2.02	20241115	5030	-60.78	20240227	1934	2.02	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
69	20241119	131230	57	100.00	KOSPI		유통업	N	N	N	N	N	1973	0	3	0.00	116858258	59503	94.39	1960	1999	1957	2560	1382	1973	1963.91	0.17	30021	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1239	10.17	0.65	12	0.09	194.00	3040.00	5030	20240227	-60.78	1934	20241115	2.02	5030	-60.78	20240227	1934	2.02	20241115	5030	-60.78	20240227	1934	2.02	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
70	20241119	121216	57	100.00	KOSPI		유통업	N	N	N	N	N	1973	0	3	0.00	111266691	56660	89.88	1960	1999	1957	2560	1382	1973	1963.76	0.17	29882	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1239	10.17	0.65	12	0.09	194.00	3040.00	5030	20240227	-60.78	1934	20241115	2.02	5030	-60.78	20240227	1934	2.02	20241115	5030	-60.78	20240227	1934	2.02	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
71	20241119	111228	57	100.00	KOSPI		유통업	N	N	N	N	N	1960	-13	5	-0.66	102965852	52444	83.19	1960	1999	1958	2560	1382	1973	1963.35	0.17	29145	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1230	10.10	0.64	12	0.08	194.00	3040.00	5030	20240227	-61.03	1934	20241115	1.34	5030	-61.03	20240227	1934	1.34	20241115	5030	-61.03	20240227	1934	1.34	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
72	20241119	101254	57	100.00	KOSPI		유통업	N	N	N	N	N	1977	4	2	0.20	51474546	26194	41.55	1960	1999	1958	2560	1382	1973	1965.13	0.17	13152	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1241	10.19	0.65	12	0.04	194.00	3040.00	5030	20240227	-60.70	1934	20241115	2.22	5030	-60.70	20240227	1934	2.22	20241115	5030	-60.70	20240227	1934	2.22	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
73	20241119	091255	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	1	2	0.05	177003	90	0.14	1960	1974	1960	2560	1382	1973	1966.70	0.17	-3	2049	2011	1982	1944	1915	2030	1963	314	587	500	1300	1	1	62777250	1239	10.18	0.65	12	0.00	194.00	3040.00	5030	20240227	-60.76	1934	20241115	2.07	5030	-60.76	20240227	1934	2.07	20241115	5030	-60.76	20240227	1934	2.07	20241115	1.44	N	450140	500	313 억	108004	N	N	29	N	N
74	20241118	161213	57	100.00	KOSPI		유통업	N	N	N	N	N	1973	-14	5	-0.70	124281731	63033	70.93	1953	2020	1953	2580	1391	1987	1971.69	0.17	-19716	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1239	10.17	0.65	12	0.10	194.00	3040.00	5030	20240227	-60.78	1934	20241115	2.02	5030	-60.78	20240227	1934	2.02	20241115	5030	-60.78	20240227	1934	2.02	20241115	1.43	N	450140	500	313 억	107128	N	N	29	N	N
75	20241118	151229	57	100.00	KOSPI		유통업	N	N	N	N	N	1964	-23	5	-1.16	117168623	59425	66.87	1953	2020	1953	2580	1391	1987	1971.71	0.17	-19152	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1233	10.12	0.65	12	0.09	194.00	3040.00	5030	20240227	-60.95	1934	20241115	1.55	5030	-60.95	20240227	1934	1.55	20241115	5030	-60.95	20240227	1934	1.55	20241115	1.43	N	450140	500	313 억	107128	N	N	0	N	N
76	20241118	141233	57	100.00	KOSPI		유통업	N	N	N	N	N	1967	-20	5	-1.01	93564163	47399	53.33	1953	2020	1953	2580	1391	1987	1973.97	0.17	-14095	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1235	10.14	0.65	12	0.08	194.00	3040.00	5030	20240227	-60.89	1934	20241115	1.71	5030	-60.89	20240227	1934	1.71	20241115	5030	-60.89	20240227	1934	1.71	20241115	1.43	N	450140	500	313 억	107128	N	N	0	N	N
77	20241118	131219	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	-13	5	-0.65	85459382	43284	48.70	1953	2020	1953	2580	1391	1987	1974.39	0.17	-11118	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1239	10.18	0.65	12	0.07	194.00	3040.00	5030	20240227	-60.76	1934	20241115	2.07	5030	-60.76	20240227	1934	2.07	20241115	5030	-60.76	20240227	1934	2.07	20241115	1.43	N	450140	500	313 억	107128	N	N	0	N	N
78	20241118	121228	57	100.00	KOSPI		유통업	N	N	N	N	N	1971	-16	5	-0.81	68422007	34631	38.97	1953	2020	1953	2580	1391	1987	1975.74	0.17	-4776	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1237	10.16	0.65	12	0.06	194.00	3040.00	5030	20240227	-60.82	1934	20241115	1.91	5030	-60.82	20240227	1934	1.91	20241115	5030	-60.82	20240227	1934	1.91	20241115	1.43	N	450140	500	313 억	107128	N	N	0	N	N
79	20241118	111227	57	100.00	KOSPI		유통업	N	N	N	N	N	1980	-7	5	-0.35	56561545	28625	32.21	1953	2020	1953	2580	1391	1987	1975.95	0.17	-339	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1243	10.21	0.65	12	0.05	194.00	3040.00	5030	20240227	-60.64	1934	20241115	2.38	5030	-60.64	20240227	1934	2.38	20241115	5030	-60.64	20240227	1934	2.38	20241115	1.43	N	450140	500	313 억	107128	N	N	0	N	N
80	20241118	101215	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	10	2	0.50	39682363	20128	22.65	1953	2020	1953	2580	1391	1987	1971.50	0.17	2408	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1254	10.29	0.66	12	0.03	194.00	3040.00	5030	20240227	-60.30	1934	20241115	3.26	5030	-60.30	20240227	1934	3.26	20241115	5030	-60.30	20240227	1934	3.26	20241115	1.43	N	450140	500	313 억	107128	N	N	0	N	N
81	20241118	091213	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	-15	5	-0.75	24312910	12413	13.97	1953	1987	1953	2580	1391	1987	1958.67	0.17	2097	2133	2060	1997	1924	1861	2028	1892	314	593	500	1310	1	1	62777250	1238	10.16	0.65	12	0.02	194.00	3040.00	5030	20240227	-60.80	1934	20241115	1.96	5030	-60.80	20240227	1934	1.96	20241115	5030	-60.80	20240227	1934	1.96	20241115	1.43	N	450140	500	313 억	107128	N	N	0	N	N
82	20241115	161304	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1987	-33	5	-1.63	173866206	88872	162.35	1990	2070	1934	2625	1415	2020	1956.34	0.15	10014	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	1	1	62777250	1247	10.24	0.65	12	0.14	194.00	3040.00	5030	20240227	-60.50	1934	20241115	2.74	5030	-60.50	20240227	1934	2.74	20241115	5030	-60.50	20240227	1934	2.74	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
83	20241115	151336	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1994	-26	5	-1.29	168037774	85937	156.99	1990	2070	1934	2625	1415	2020	1955.36	0.15	9503	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	1	1	62777250	1252	10.28	0.66	12	0.14	194.00	3040.00	5030	20240227	-60.36	1934	20241115	3.10	5030	-60.36	20240227	1934	3.10	20241115	5030	-60.36	20240227	1934	3.10	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
84	20241115	141321	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2010	-10	5	-0.50	159621308	81708	149.26	1990	2070	1934	2625	1415	2020	1953.56	0.15	10023	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	5	1	62777250	1262	10.36	0.66	12	0.13	194.00	3040.00	5030	20240227	-60.04	1934	20241115	3.93	5030	-60.04	20240227	1934	3.93	20241115	5030	-60.04	20240227	1934	3.93	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
85	20241115	131320	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1976	-44	5	-2.18	149889197	76815	140.32	1990	2070	1934	2625	1415	2020	1951.30	0.15	11258	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	1	1	62777250	1240	10.19	0.65	12	0.12	194.00	3040.00	5030	20240227	-60.72	1934	20241115	2.17	5030	-60.72	20240227	1934	2.17	20241115	5030	-60.72	20240227	1934	2.17	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
86	20241115	121322	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1964	-56	5	-2.77	138180914	70868	129.46	1990	2070	1934	2625	1415	2020	1949.84	0.15	11186	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	1	1	62777250	1233	10.12	0.65	12	0.11	194.00	3040.00	5030	20240227	-60.95	1934	20241115	1.55	5030	-60.95	20240227	1934	1.55	20241115	5030	-60.95	20240227	1934	1.55	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
87	20241115	111250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1960	-60	5	-2.97	131284101	67335	123.00	1990	2070	1934	2625	1415	2020	1949.72	0.15	12173	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	1	1	62777250	1230	10.10	0.64	12	0.11	194.00	3040.00	5030	20240227	-61.03	1934	20241115	1.34	5030	-61.03	20240227	1934	1.34	20241115	5030	-61.03	20240227	1934	1.34	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
88	20241115	101249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1967	-53	5	-2.62	34104287	17240	31.49	1990	2070	1935	2625	1415	2020	1978.21	0.15	-3184	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	1	1	62777250	1235	10.14	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.89	1935	20241115	1.65	5030	-60.89	20240227	1935	1.65	20241115	5030	-60.89	20240227	1935	1.65	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
89	20241115	091205	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2045	25	2	1.24	8024269	4041	7.38	1990	2070	1935	2625	1415	2020	1985.71	0.15	-126	2137	2078	2036	1977	1935	2057	1956	314	605	500	1330	5	1	62777250	1284	10.54	0.67	12	0.01	194.00	3040.00	5030	20240227	-59.34	1935	20241115	5.68	5030	-59.34	20240227	1935	5.68	20241115	5030	-59.34	20240227	1935	5.68	20241115	1.51	N	450140	500	313 억	96060	N	N	0	N	N
90	20241114	161242	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	-105	5	-4.93	104237241	51709	38.66	2065	2095	1994	2765	1495	2130	2015.84	0.15	-1353	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1271	10.44	0.67	12	0.08	194.00	3040.00	5030	20240227	-59.74	1936	20241112	4.60	5030	-59.74	20240227	1936	4.60	20241112	5030	-59.74	20240227	1936	4.60	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
91	20241114	151250	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-125	5	-5.87	84915881	42141	31.50	2065	2095	1994	2765	1495	2130	2015.04	0.15	2211	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1259	10.34	0.66	12	0.07	194.00	3040.00	5030	20240227	-60.14	1936	20241112	3.56	5030	-60.14	20240227	1936	3.56	20241112	5030	-60.14	20240227	1936	3.56	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
92	20241114	141241	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	-110	5	-5.16	73223460	36306	27.14	2065	2095	1994	2765	1495	2130	2016.84	0.15	2867	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1268	10.41	0.66	12	0.06	194.00	3040.00	5030	20240227	-59.84	1936	20241112	4.34	5030	-59.84	20240227	1936	4.34	20241112	5030	-59.84	20240227	1936	4.34	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
93	20241114	131241	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	-115	5	-5.40	64039350	31760	23.74	2065	2095	1994	2765	1495	2130	2016.35	0.15	5079	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1265	10.39	0.66	12	0.05	194.00	3040.00	5030	20240227	-59.94	1936	20241112	4.08	5030	-59.94	20240227	1936	4.08	20241112	5030	-59.94	20240227	1936	4.08	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
94	20241114	121237	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	-100	5	-4.69	59007800	29259	21.87	2065	2095	1994	2765	1495	2130	2016.74	0.15	5353	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1274	10.46	0.67	12	0.05	194.00	3040.00	5030	20240227	-59.64	1936	20241112	4.86	5030	-59.64	20240227	1936	4.86	20241112	5030	-59.64	20240227	1936	4.86	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
95	20241114	111240	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-125	5	-5.87	47985910	23785	17.78	2065	2095	1994	2765	1495	2130	2017.49	0.15	3702	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1259	10.34	0.66	12	0.04	194.00	3040.00	5030	20240227	-60.14	1936	20241112	3.56	5030	-60.14	20240227	1936	3.56	20241112	5030	-60.14	20240227	1936	3.56	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
96	20241114	101258	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	-120	5	-5.63	16771235	8218	6.14	2065	2095	2010	2765	1495	2130	2040.79	0.15	3602	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1262	10.36	0.66	12	0.01	194.00	3040.00	5030	20240227	-60.04	1936	20241112	3.82	5030	-60.04	20240227	1936	3.82	20241112	5030	-60.04	20240227	1936	3.82	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
97	20241114	091232	57	100.00	KOSPI		유통업	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.15	0	2262	2196	2069	2003	1876	2229	2036	314	635	500	1400	5	1	62777250	1337	10.98	0.70	12	0.00	194.00	3040.00	5030	20240227	-57.65	1936	20241112	10.02	5030	-57.65	20240227	1936	10.02	20241112	5030	-57.65	20240227	1936	10.02	20241112	1.51	N	450140	500	313 억	95100	N	N	0	N	N
98	20241112	161156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2075	0	3	0.00	393072378	197603	152.03	2075	2130	1936	2695	1455	2075	1989.05	0.14	-12856	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	5	1	62777250	1303	10.70	0.68	12	0.31	194.00	3040.00	5030	20240227	-58.75	1936	20241112	7.18	5030	-58.75	20240227	1936	7.18	20241112	5030	-58.75	20240227	1936	7.18	20241112	1.52	N	450140	500	313 억	90408	N	N	0	N	N
99	20241112	151210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1997	-78	5	-3.76	350253091	176636	135.89	2075	2130	1936	2695	1455	2075	1982.91	0.14	-9717	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	1	1	62777250	1254	10.29	0.66	12	0.28	194.00	3040.00	5030	20240227	-60.30	1936	20241112	3.15	5030	-60.30	20240227	1936	3.15	20241112	5030	-60.30	20240227	1936	3.15	20241112	1.52	N	450140	500	313 억	90408	N	N	0	N	N
100	20241112	141212	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1938	-137	5	-6.60	288116219	144959	111.52	2075	2130	1936	2695	1455	2075	1987.57	0.14	-11500	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	1	1	62777250	1217	9.99	0.64	12	0.23	194.00	3040.00	5030	20240227	-61.47	1936	20241112	0.10	5030	-61.47	20240227	1936	0.10	20241112	5030	-61.47	20240227	1936	0.10	20241112	1.52	N	450140	500	313 억	90408	N	N	0	N	N
101	20241112	131219	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1954	-121	5	-5.83	215302851	107525	82.72	2075	2130	1951	2695	1455	2075	2002.35	0.14	-7645	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	1	1	62777250	1227	10.07	0.64	12	0.17	194.00	3040.00	5030	20240227	-61.15	1951	20241112	0.15	5030	-61.15	20240227	1951	0.15	20241112	5030	-61.15	20240227	1951	0.15	20241112	1.52	N	450140	500	313 억	90408	N	N	0	N	N
102	20241112	121208	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1973	-102	5	-4.92	170828382	84891	65.31	2075	2130	1972	2695	1455	2075	2012.33	0.14	-4661	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	1	1	62777250	1239	10.17	0.65	12	0.14	194.00	3040.00	5030	20240227	-60.78	1972	20241112	0.05	5030	-60.78	20240227	1972	0.05	20241112	5030	-60.78	20240227	1972	0.05	20241112	1.52	N	450140	500	313 억	90408	N	N	0	N	N
103	20241112	111202	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2015	-60	5	-2.89	107531370	53096	40.85	2075	2130	1996	2695	1455	2075	2025.23	0.14	11161	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	5	1	62777250	1265	10.39	0.66	12	0.08	194.00	3040.00	5030	20240227	-59.94	1996	20241112	0.95	5030	-59.94	20240227	1996	0.95	20241112	5030	-59.94	20240227	1996	0.95	20241112	1.52	N	450140	500	313 억	90408	N	N	0	N	N
104	20241112	101202	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2030	-45	5	-2.17	53418407	26180	20.14	2075	2130	1996	2695	1455	2075	2040.43	0.14	-2624	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	5	1	62777250	1274	10.46	0.67	12	0.04	194.00	3040.00	5030	20240227	-59.64	1996	20241112	1.70	5030	-59.64	20240227	1996	1.70	20241112	5030	-59.64	20240227	1996	1.70	20241112	1.52	N	450140	500	313 억	90408	N	N	0	N	N
105	20241112	091202	57	100.00	KOSPI		유통업	N	N	N	N	N	2130	55	2	2.65	2889245	1373	1.06	2075	2130	2075	2695	1455	2075	2104.33	0.14	-551	2281	2177	2116	2012	1951	2147	1982	314	620	500	1360	5	1	62777250	1337	10.98	0.70	12	0.00	194.00	3040.00	5030	20240227	-57.65	2055	20241111	3.65	5030	-57.65	20240227	2055	3.65	20241111	5030	-57.65	20240227	2055	3.65	20241111	1.52	N	450140	500	313 억	90408	N	N	0	N	N
106	20241111	161150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2075	-115	5	-5.25	273856650	129629	196.26	2180	2220	2055	2845	1535	2190	2112.62	0.18	-8166	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1303	10.70	0.68	12	0.21	194.00	3040.00	5030	20240227	-58.75	2055	20241111	0.97	5030	-58.75	20240227	2055	0.97	20241111	5030	-58.75	20240227	2055	0.97	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
107	20241111	151226	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2080	-110	5	-5.02	263070555	124445	188.42	2180	2220	2055	2845	1535	2190	2113.95	0.18	-8031	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1306	10.72	0.68	12	0.20	194.00	3040.00	5030	20240227	-58.65	2055	20241111	1.22	5030	-58.65	20240227	2055	1.22	20241111	5030	-58.65	20240227	2055	1.22	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
108	20241111	141210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2095	-95	5	-4.34	243912860	115272	174.53	2180	2220	2055	2845	1535	2190	2115.98	0.18	-8591	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1315	10.80	0.69	12	0.18	194.00	3040.00	5030	20240227	-58.35	2055	20241111	1.95	5030	-58.35	20240227	2055	1.95	20241111	5030	-58.35	20240227	2055	1.95	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
109	20241111	131209	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2100	-90	5	-4.11	231946095	109548	165.86	2180	2220	2055	2845	1535	2190	2117.30	0.18	-8401	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1318	10.82	0.69	12	0.17	194.00	3040.00	5030	20240227	-58.25	2055	20241111	2.19	5030	-58.25	20240227	2055	2.19	20241111	5030	-58.25	20240227	2055	2.19	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
110	20241111	121203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2055	-135	5	-6.16	172926500	81257	123.03	2180	2220	2055	2845	1535	2190	2128.14	0.18	-10193	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1290	10.59	0.68	12	0.13	194.00	3040.00	5030	20240227	-59.15	2055	20241111	0.00	5030	-59.15	20240227	2055	0.00	20241111	5030	-59.15	20240227	2055	0.00	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
111	20241111	111200	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2130	-60	5	-2.74	89644290	41657	63.07	2180	2220	2110	2845	1535	2190	2151.96	0.18	-5234	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1337	10.98	0.70	12	0.07	194.00	3040.00	5030	20240227	-57.65	2110	20241111	0.95	5030	-57.65	20240227	2110	0.95	20241111	5030	-57.65	20240227	2110	0.95	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
112	20241111	101153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2160	-30	5	-1.37	58473845	26956	40.81	2180	2220	2140	2845	1535	2190	2169.23	0.18	-8154	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1356	11.13	0.71	12	0.04	194.00	3040.00	5030	20240227	-57.06	2140	20241111	0.93	5030	-57.06	20240227	2140	0.93	20241111	5030	-57.06	20240227	2140	0.93	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
113	20241111	091150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2205	15	2	0.68	14436365	6600	9.99	2180	2220	2180	2845	1535	2190	2187.33	0.18	-695	2273	2231	2208	2166	2143	2220	2155	314	655	500	1440	5	1	62777250	1384	11.37	0.73	12	0.01	194.00	3040.00	5030	20240227	-56.16	2180	20241111	1.15	5030	-56.16	20240227	2180	1.15	20241111	5030	-56.16	20240227	2180	1.15	20241111	1.53	N	450140	500	313 억	115781	N	N	11	N	N
114	20241108	161140	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2190	-30	5	-1.35	145465500	65726	85.97	2200	2250	2185	2885	1555	2220	2213.21	0.20	-10444	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1375	11.29	0.72	12	0.10	194.00	3040.00	5030	20240227	-56.46	2185	20241108	0.23	5030	-56.46	20240227	2185	0.23	20241108	5030	-56.46	20240227	2185	0.23	20241108	1.53	N	450140	500	313 억	126208	N	N	11	N	N
115	20241108	151154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2200	-20	5	-0.90	138033565	62333	81.53	2200	2250	2185	2885	1555	2220	2214.45	0.20	-9015	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1381	11.34	0.72	12	0.10	194.00	3040.00	5030	20240227	-56.26	2185	20241108	0.69	5030	-56.26	20240227	2185	0.69	20241108	5030	-56.26	20240227	2185	0.69	20241108	1.53	N	450140	500	313 억	126208	N	N	15	N	N
116	20241108	141151	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-20	5	-0.90	110537255	49815	65.16	2200	2250	2195	2885	1555	2220	2218.96	0.20	-7192	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1381	11.34	0.72	12	0.08	194.00	3040.00	5030	20240227	-56.26	2185	20241107	0.69	5030	-56.26	20240227	2185	0.69	20241107	5030	-56.26	20240227	2185	0.69	20241107	1.53	N	450140	500	313 억	126208	N	N	15	N	N
117	20241108	131154	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-20	5	-0.90	93645975	42132	55.11	2200	2250	2195	2885	1555	2220	2222.68	0.20	-1751	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1381	11.34	0.72	12	0.07	194.00	3040.00	5030	20240227	-56.26	2185	20241107	0.69	5030	-56.26	20240227	2185	0.69	20241107	5030	-56.26	20240227	2185	0.69	20241107	1.53	N	450140	500	313 억	126208	N	N	15	N	N
118	20241108	121152	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	-15	5	-0.68	87414665	39307	51.41	2200	2250	2195	2885	1555	2220	2223.90	0.20	507	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1384	11.37	0.73	12	0.06	194.00	3040.00	5030	20240227	-56.16	2185	20241107	0.92	5030	-56.16	20240227	2185	0.92	20241107	5030	-56.16	20240227	2185	0.92	20241107	1.53	N	450140	500	313 억	126208	N	N	15	N	N
119	20241108	111154	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-10	5	-0.45	68524985	30747	40.22	2200	2250	2200	2885	1555	2220	2228.67	0.20	3750	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1387	11.39	0.73	12	0.05	194.00	3040.00	5030	20240227	-56.06	2185	20241107	1.14	5030	-56.06	20240227	2185	1.14	20241107	5030	-56.06	20240227	2185	1.14	20241107	1.53	N	450140	500	313 억	126208	N	N	15	N	N
120	20241108	101202	57	100.00	KOSPI		유통업	N	N	N	N	N	2230	10	2	0.45	57127410	25613	33.50	2200	2250	2200	2885	1555	2220	2230.41	0.20	4687	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1400	11.49	0.73	12	0.04	194.00	3040.00	5030	20240227	-55.67	2185	20241107	2.06	5030	-55.67	20240227	2185	2.06	20241107	5030	-55.67	20240227	2185	2.06	20241107	1.53	N	450140	500	313 억	126208	N	N	15	N	N
121	20241108	091150	57	100.00	KOSPI		유통업	N	N	N	N	N	2230	10	2	0.45	5947330	2692	3.52	2200	2230	2200	2885	1555	2220	2209.26	0.20	371	2263	2241	2213	2191	2163	2252	2202	314	665	500	1460	5	1	62777250	1400	11.49	0.73	12	0.00	194.00	3040.00	5030	20240227	-55.67	2185	20241107	2.06	5030	-55.67	20240227	2185	2.06	20241107	5030	-55.67	20240227	2185	2.06	20241107	1.53	N	450140	500	313 억	126208	N	N	15	N	N
122	20241107	161144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2220	5	2	0.23	168787365	76425	200.33	2205	2235	2185	2875	1555	2215	2208.53	0.23	-21629	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1394	11.44	0.73	12	0.12	194.00	3040.00	5030	20240227	-55.86	2185	20241107	1.60	5030	-55.86	20240227	2185	1.60	20241107	5030	-55.86	20240227	2185	1.60	20241107	1.56	N	450140	500	313 억	142814	N	N	15	N	N
123	20241107	151149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2195	-20	5	-0.90	123409150	55942	146.64	2205	2235	2190	2875	1555	2215	2206.02	0.23	-11534	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1378	11.31	0.72	12	0.09	194.00	3040.00	5030	20240227	-56.36	2190	20241107	0.23	5030	-56.36	20240227	2190	0.23	20241107	5030	-56.36	20240227	2190	0.23	20241107	1.56	N	450140	500	313 억	142814	N	N	19	N	N
124	20241107	141154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2205	-10	5	-0.45	113475505	51424	134.79	2205	2235	2190	2875	1555	2215	2206.66	0.23	-8475	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1384	11.37	0.73	12	0.08	194.00	3040.00	5030	20240227	-56.16	2190	20241107	0.68	5030	-56.16	20240227	2190	0.68	20241107	5030	-56.16	20240227	2190	0.68	20241107	1.56	N	450140	500	313 억	142814	N	N	19	N	N
125	20241107	131154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2205	-10	5	-0.45	103140885	46717	122.46	2205	2235	2190	2875	1555	2215	2207.78	0.23	-6692	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1384	11.37	0.73	12	0.07	194.00	3040.00	5030	20240227	-56.16	2190	20241107	0.68	5030	-56.16	20240227	2190	0.68	20241107	5030	-56.16	20240227	2190	0.68	20241107	1.56	N	450140	500	313 억	142814	N	N	19	N	N
126	20241107	121147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2205	-10	5	-0.45	91069365	41240	108.10	2205	2235	2190	2875	1555	2215	2208.28	0.23	-4048	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1384	11.37	0.73	12	0.07	194.00	3040.00	5030	20240227	-56.16	2190	20241107	0.68	5030	-56.16	20240227	2190	0.68	20241107	5030	-56.16	20240227	2190	0.68	20241107	1.56	N	450140	500	313 억	142814	N	N	19	N	N
127	20241107	111143	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2200	-15	5	-0.68	70696780	31987	83.85	2205	2235	2190	2875	1555	2215	2210.17	0.23	-2996	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1381	11.34	0.72	12	0.05	194.00	3040.00	5030	20240227	-56.26	2190	20241107	0.46	5030	-56.26	20240227	2190	0.46	20241107	5030	-56.26	20240227	2190	0.46	20241107	1.56	N	450140	500	313 억	142814	N	N	19	N	N
128	20241107	101145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2210	-5	5	-0.23	63127990	28551	74.84	2205	2235	2190	2875	1555	2215	2211.06	0.23	-2120	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1387	11.39	0.73	12	0.05	194.00	3040.00	5030	20240227	-56.06	2190	20241107	0.91	5030	-56.06	20240227	2190	0.91	20241107	5030	-56.06	20240227	2190	0.91	20241107	1.56	N	450140	500	313 억	142814	N	N	19	N	N
129	20241107	091149	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-5	5	-0.23	4142570	1876	4.92	2205	2230	2205	2875	1555	2215	2208.19	0.23	-156	2265	2240	2220	2195	2175	2252	2207	314	660	500	1460	5	1	62777250	1387	11.39	0.73	12	0.00	194.00	3040.00	5030	20240227	-56.06	2190	20241105	0.91	5030	-56.06	20240227	2190	0.91	20241105	5030	-56.06	20240227	2190	0.91	20241105	1.56	N	450140	500	313 억	142814	N	N	19	N	N
130	20241106	161158	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	15	2	0.68	84506270	38140	67.41	2205	2245	2200	2860	1540	2200	2215.69	0.22	-5612	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1391	11.42	0.73	12	0.06	194.00	3040.00	5030	20240227	-55.96	2190	20241105	1.14	5030	-55.96	20240227	2190	1.14	20241105	5030	-55.96	20240227	2190	1.14	20241105	1.56	N	450140	500	313 억	138747	N	N	19	N	N
131	20241106	151232	57	100.00	KOSPI		유통업	N	N	N	N	N	2220	20	2	0.91	77213705	34849	61.59	2205	2245	2200	2860	1540	2200	2215.66	0.22	-5610	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1394	11.44	0.73	12	0.06	194.00	3040.00	5030	20240227	-55.86	2190	20241105	1.37	5030	-55.86	20240227	2190	1.37	20241105	5030	-55.86	20240227	2190	1.37	20241105	1.56	N	450140	500	313 억	138747	N	N	5	N	N
132	20241106	141221	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	5	2	0.23	72156795	32562	57.55	2205	2245	2200	2860	1540	2200	2215.98	0.22	-5610	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1384	11.37	0.73	12	0.05	194.00	3040.00	5030	20240227	-56.16	2190	20241105	0.68	5030	-56.16	20240227	2190	0.68	20241105	5030	-56.16	20240227	2190	0.68	20241105	1.56	N	450140	500	313 억	138747	N	N	5	N	N
133	20241106	131230	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	10	2	0.45	55202420	24898	44.00	2205	2245	2200	2860	1540	2200	2217.14	0.22	-4956	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1387	11.39	0.73	12	0.04	194.00	3040.00	5030	20240227	-56.06	2190	20241105	0.91	5030	-56.06	20240227	2190	0.91	20241105	5030	-56.06	20240227	2190	0.91	20241105	1.56	N	450140	500	313 억	138747	N	N	5	N	N
134	20241106	121155	57	100.00	KOSPI		유통업	N	N	N	N	N	2230	30	2	1.36	44698725	20144	35.60	2205	2245	2200	2860	1540	2200	2218.96	0.22	-4378	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1400	11.49	0.73	12	0.03	194.00	3040.00	5030	20240227	-55.67	2190	20241105	1.83	5030	-55.67	20240227	2190	1.83	20241105	5030	-55.67	20240227	2190	1.83	20241105	1.56	N	450140	500	313 억	138747	N	N	5	N	N
135	20241106	111200	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	35	2	1.59	34084835	15358	27.14	2205	2245	2200	2860	1540	2200	2219.35	0.22	-5188	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1403	11.52	0.74	12	0.02	194.00	3040.00	5030	20240227	-55.57	2190	20241105	2.05	5030	-55.57	20240227	2190	2.05	20241105	5030	-55.57	20240227	2190	2.05	20241105	1.56	N	450140	500	313 억	138747	N	N	5	N	N
136	20241106	101205	57	100.00	KOSPI		유통업	N	N	N	N	N	2230	30	2	1.36	31388735	14149	25.01	2205	2245	2200	2860	1540	2200	2218.44	0.22	-5422	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1400	11.49	0.73	12	0.02	194.00	3040.00	5030	20240227	-55.67	2190	20241105	1.83	5030	-55.67	20240227	2190	1.83	20241105	5030	-55.67	20240227	2190	1.83	20241105	1.56	N	450140	500	313 억	138747	N	N	5	N	N
137	20241106	091158	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	0	3	0.00	3046875	1382	2.44	2205	2215	2200	2860	1540	2200	2204.69	0.22	-96	2260	2230	2210	2180	2160	2245	2195	314	660	500	1450	5	1	62777250	1381	11.34	0.72	12	0.00	194.00	3040.00	5030	20240227	-56.26	2190	20241105	0.46	5030	-56.26	20240227	2190	0.46	20241105	5030	-56.26	20240227	2190	0.46	20241105	1.56	N	450140	500	313 억	138747	N	N	5	N	N
138	20241105	161122	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2200	-30	5	-1.35	124698380	56546	84.85	2190	2240	2190	2895	1565	2230	2205.26	0.22	8697	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1381	11.34	0.72	12	0.09	194.00	3040.00	5030	20240227	-56.26	2190	20241105	0.46	5030	-56.26	20240227	2190	0.46	20241105	5030	-56.26	20240227	2190	0.46	20241105	1.56	N	450140	500	313 억	135455	N	N	5	N	N
139	20241105	151147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2215	-15	5	-0.67	110624080	50149	75.25	2190	2240	2190	2895	1565	2230	2205.91	0.22	9776	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1391	11.42	0.73	12	0.08	194.00	3040.00	5030	20240227	-55.96	2190	20241105	1.14	5030	-55.96	20240227	2190	1.14	20241105	5030	-55.96	20240227	2190	1.14	20241105	1.56	N	450140	500	313 억	135455	N	N	3	N	N
140	20241105	141141	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2220	-10	5	-0.45	100586190	45613	68.44	2190	2240	2190	2895	1565	2230	2205.21	0.22	8764	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1394	11.44	0.73	12	0.07	194.00	3040.00	5030	20240227	-55.86	2190	20241105	1.37	5030	-55.86	20240227	2190	1.37	20241105	5030	-55.86	20240227	2190	1.37	20241105	1.56	N	450140	500	313 억	135455	N	N	3	N	N
141	20241105	131151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2220	-10	5	-0.45	64425370	29222	43.85	2190	2240	2190	2895	1565	2230	2204.69	0.22	2533	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1394	11.44	0.73	12	0.05	194.00	3040.00	5030	20240227	-55.86	2190	20241105	1.37	5030	-55.86	20240227	2190	1.37	20241105	5030	-55.86	20240227	2190	1.37	20241105	1.56	N	450140	500	313 억	135455	N	N	3	N	N
142	20241105	121138	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2210	-20	5	-0.90	57349175	26035	39.07	2190	2240	2190	2895	1565	2230	2202.77	0.22	792	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1387	11.39	0.73	12	0.04	194.00	3040.00	5030	20240227	-56.06	2190	20241105	0.91	5030	-56.06	20240227	2190	0.91	20241105	5030	-56.06	20240227	2190	0.91	20241105	1.56	N	450140	500	313 억	135455	N	N	3	N	N
143	20241105	111123	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2225	-5	5	-0.22	50357910	22863	34.31	2190	2240	2190	2895	1565	2230	2202.59	0.22	679	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1397	11.47	0.73	12	0.04	194.00	3040.00	5030	20240227	-55.77	2190	20241105	1.60	5030	-55.77	20240227	2190	1.60	20241105	5030	-55.77	20240227	2190	1.60	20241105	1.56	N	450140	500	313 억	135455	N	N	3	N	N
144	20241105	101135	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2215	-15	5	-0.67	46401780	21075	31.62	2190	2240	2190	2895	1565	2230	2201.75	0.22	604	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1391	11.42	0.73	12	0.03	194.00	3040.00	5030	20240227	-55.96	2190	20241105	1.14	5030	-55.96	20240227	2190	1.14	20241105	5030	-55.96	20240227	2190	1.14	20241105	1.56	N	450140	500	313 억	135455	N	N	3	N	N
145	20241105	091130	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2220	-10	5	-0.45	24028975	10967	16.46	2190	2225	2190	2895	1565	2230	2191.03	0.22	423	2273	2251	2223	2201	2173	2262	2212	314	665	500	1470	5	1	62777250	1394	11.44	0.73	12	0.02	194.00	3040.00	5030	20240227	-55.86	2190	20241105	1.37	5030	-55.86	20240227	2190	1.37	20241105	5030	-55.86	20240227	2190	1.37	20241105	1.56	N	450140	500	313 억	135455	N	N	3	N	N
146	20241104	161120	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2230	10	2	0.45	146759560	66164	68.70	2205	2245	2195	2885	1555	2220	2218.11	0.21	-4159	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1400	11.49	0.73	12	0.11	194.00	3040.00	5030	20240227	-55.67	2195	20241104	1.59	5030	-55.67	20240227	2195	1.59	20241104	5030	-55.67	20240227	2195	1.59	20241104	1.57	N	450140	500	313 억	134722	N	N	3	N	N
147	20241104	151142	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2200	-20	5	-0.90	133637935	60237	62.54	2205	2245	2200	2885	1555	2220	2218.54	0.21	-3034	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1381	11.34	0.72	12	0.10	194.00	3040.00	5030	20240227	-56.26	2200	20241104	0.00	5030	-56.26	20240227	2200	0.00	20241104	5030	-56.26	20240227	2200	0.00	20241104	1.57	N	450140	500	313 억	134722	N	N	2	N	N
148	20241104	141123	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2240	20	2	0.90	90383440	40640	42.20	2205	2245	2200	2885	1555	2220	2224.00	0.21	-4486	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1406	11.55	0.74	12	0.06	194.00	3040.00	5030	20240227	-55.47	2200	20241104	1.82	5030	-55.47	20240227	2200	1.82	20241104	5030	-55.47	20240227	2200	1.82	20241104	1.57	N	450140	500	313 억	134722	N	N	2	N	N
149	20241104	131042	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2235	15	2	0.68	76361925	34346	35.66	2205	2245	2200	2885	1555	2220	2223.31	0.21	-7823	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1403	11.52	0.74	12	0.05	194.00	3040.00	5030	20240227	-55.57	2200	20241104	1.59	5030	-55.57	20240227	2200	1.59	20241104	5030	-55.57	20240227	2200	1.59	20241104	1.57	N	450140	500	313 억	134722	N	N	2	N	N
150	20241104	121107	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2245	25	2	1.13	69091180	31092	32.28	2205	2245	2200	2885	1555	2220	2222.15	0.21	-8517	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1409	11.57	0.74	12	0.05	194.00	3040.00	5030	20240227	-55.37	2200	20241104	2.05	5030	-55.37	20240227	2200	2.05	20241104	5030	-55.37	20240227	2200	2.05	20241104	1.57	N	450140	500	313 억	134722	N	N	2	N	N
151	20241104	111058	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2245	25	2	1.13	67558275	30409	31.57	2205	2245	2200	2885	1555	2220	2221.65	0.21	-8581	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1409	11.57	0.74	12	0.05	194.00	3040.00	5030	20240227	-55.37	2200	20241104	2.05	5030	-55.37	20240227	2200	2.05	20241104	5030	-55.37	20240227	2200	2.05	20241104	1.57	N	450140	500	313 억	134722	N	N	2	N	N
152	20241104	101047	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2240	20	2	0.90	48643485	21910	22.75	2205	2245	2200	2885	1555	2220	2220.15	0.21	-8336	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1406	11.55	0.74	12	0.03	194.00	3040.00	5030	20240227	-55.47	2200	20241104	1.82	5030	-55.47	20240227	2200	1.82	20241104	5030	-55.47	20240227	2200	1.82	20241104	1.57	N	450140	500	313 억	134722	N	N	2	N	N
153	20241104	091108	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2215	-5	5	-0.23	19815410	8926	9.27	2205	2245	2200	2885	1555	2220	2219.97	0.21	-4766	2340	2280	2250	2190	2160	2265	2175	314	665	500	1460	5	1	62777250	1391	11.42	0.73	12	0.01	194.00	3040.00	5030	20240227	-55.96	2200	20241104	0.68	5030	-55.96	20240227	2200	0.68	20241104	5030	-55.96	20240227	2200	0.68	20241104	1.57	N	450140	500	313 억	134722	N	N	2	N	N
154	20241101	161024	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2220	-100	5	-4.31	208850445	93036	337.64	2265	2310	2220	3015	1625	2320	2244.84	0.26	-24299	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1394	11.44	0.73	12	0.15	194.00	3040.00	5030	20240227	-55.86	2220	20241101	0.00	5030	-55.86	20240227	2220	0.00	20241101	5030	-55.86	20240227	2220	0.00	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N
155	20241101	151047	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2240	-80	5	-3.45	173905385	77337	280.66	2265	2310	2230	3015	1625	2320	2248.67	0.26	-21050	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1406	11.55	0.74	12	0.12	194.00	3040.00	5030	20240227	-55.47	2230	20241101	0.45	5030	-55.47	20240227	2230	0.45	20241101	5030	-55.47	20240227	2230	0.45	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N
156	20241101	140958	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2240	-80	5	-3.45	149484925	66415	241.03	2265	2310	2230	3015	1625	2320	2250.77	0.26	-16418	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1406	11.55	0.74	12	0.11	194.00	3040.00	5030	20240227	-55.47	2230	20241101	0.45	5030	-55.47	20240227	2230	0.45	20241101	5030	-55.47	20240227	2230	0.45	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N
157	20241101	131230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2235	-85	5	-3.66	126600990	56163	203.82	2265	2310	2230	3015	1625	2320	2254.17	0.26	-9720	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1403	11.52	0.74	12	0.09	194.00	3040.00	5030	20240227	-55.57	2230	20241101	0.22	5030	-55.57	20240227	2230	0.22	20241101	5030	-55.57	20240227	2230	0.22	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N
158	20241101	121229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2250	-70	5	-3.02	105833345	46888	170.16	2265	2310	2230	3015	1625	2320	2257.15	0.26	-5073	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1412	11.60	0.74	12	0.07	194.00	3040.00	5030	20240227	-55.27	2230	20241101	0.90	5030	-55.27	20240227	2230	0.90	20241101	5030	-55.27	20240227	2230	0.90	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N
159	20241101	111227	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2265	-55	5	-2.37	80255045	35525	128.92	2265	2310	2230	3015	1625	2320	2259.11	0.26	-1539	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1422	11.68	0.75	12	0.06	194.00	3040.00	5030	20240227	-54.97	2230	20241101	1.57	5030	-54.97	20240227	2230	1.57	20241101	5030	-54.97	20240227	2230	1.57	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N
160	20241101	101228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2270	-50	5	-2.16	60861585	26920	97.70	2265	2310	2230	3015	1625	2320	2260.83	0.26	1571	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1425	11.70	0.75	12	0.04	194.00	3040.00	5030	20240227	-54.87	2230	20241101	1.79	5030	-54.87	20240227	2230	1.79	20241101	5030	-54.87	20240227	2230	1.79	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N
161	20241101	091224	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2260	-60	5	-2.59	31347290	13878	50.36	2265	2310	2230	3015	1625	2320	2258.78	0.26	4951	2383	2351	2323	2291	2263	2350	2290	314	695	500	1530	5	1	62777250	1419	11.65	0.74	12	0.02	194.00	3040.00	5030	20240227	-55.07	2230	20241101	1.35	5030	-55.07	20240227	2230	1.35	20241101	5030	-55.07	20240227	2230	1.35	20241101	1.57	N	450140	500	313 억	163906	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History