KissMeData/453340/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161438	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13750	100	2	0.73	1480081670	107165	159.28	13720	13970	13540	17740	9560	13650	13811.27	12.66	6308	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4659	11.86	0.74	12	0.32	1159.00	18555.00	13970	20241129	-1.57	10050	20240805	36.82	13970	-1.57	20241129	10050	36.82	20240805	13970	-1.57	20241129	10050	36.82	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
3	20241129	151455	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13750	100	2	0.73	1436029040	103959	154.51	13720	13970	13540	17740	9560	13650	13813.42	12.66	6514	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4659	11.86	0.74	12	0.31	1159.00	18555.00	13970	20241129	-1.57	10050	20240805	36.82	13970	-1.57	20241129	10050	36.82	20240805	13970	-1.57	20241129	10050	36.82	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
4	20241129	141458	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13750	100	2	0.73	1272614580	92026	136.78	13720	13970	13540	17740	9560	13650	13828.86	12.66	5308	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4659	11.86	0.74	12	0.27	1159.00	18555.00	13970	20241129	-1.57	10050	20240805	36.82	13970	-1.57	20241129	10050	36.82	20240805	13970	-1.57	20241129	10050	36.82	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
5	20241129	131453	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13810	160	2	1.17	1052069970	76047	113.03	13720	13970	13540	17740	9560	13650	13834.47	12.66	6924	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4679	11.92	0.74	12	0.22	1159.00	18555.00	13970	20241129	-1.15	10050	20240805	37.41	13970	-1.15	20241129	10050	37.41	20240805	13970	-1.15	20241129	10050	37.41	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
6	20241129	121455	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13820	170	2	1.25	905544580	65446	97.27	13720	13970	13540	17740	9560	13650	13836.52	12.66	8320	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4682	11.92	0.74	12	0.19	1159.00	18555.00	13970	20241129	-1.07	10050	20240805	37.51	13970	-1.07	20241129	10050	37.51	20240805	13970	-1.07	20241129	10050	37.51	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
7	20241129	111457	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13840	190	2	1.39	781749610	56482	83.95	13720	13970	13540	17740	9560	13650	13840.69	12.66	10633	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4689	11.94	0.75	12	0.17	1159.00	18555.00	13970	20241129	-0.93	10050	20240805	37.71	13970	-0.93	20241129	10050	37.71	20240805	13970	-0.93	20241129	10050	37.71	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
8	20241129	101448	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13960	310	2	2.27	573455670	41446	61.60	13720	13970	13540	17740	9560	13650	13836.21	12.66	10644	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4730	12.04	0.75	12	0.12	1159.00	18555.00	13970	20241129	-0.07	10050	20240805	38.91	13970	-0.07	20241129	10050	38.91	20240805	13970	-0.07	20241129	10050	38.91	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
9	20241129	091453	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13590	-60	5	-0.44	60420280	4412	6.56	13720	13780	13560	17740	9560	13650	13694.53	12.66	-2894	14216	13932	13666	13382	13116	13800	13250	169	4090	500	10370	10	1	33880914	4604	11.73	0.73	12	0.01	1159.00	18555.00	13960	20241127	-2.65	10050	20240805	35.22	13960	-2.65	20241127	10050	35.22	20240805	13960	-2.65	20241127	10050	35.22	20240805	0.12	N	453340	500	169 억	4287883	N	N	0	N	N
10	20241128	161433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13650	-290	5	-2.08	922164120	67073	26.60	13940	13950	13400	18120	9760	13940	13748.80	12.74	-22636	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4625	11.78	0.74	12	0.20	1159.00	18555.00	13960	20241127	-2.22	10050	20240805	35.82	13960	-2.22	20241127	10050	35.82	20240805	13960	-2.22	20241127	10050	35.82	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
11	20241128	151501	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13650	-290	5	-2.08	893126290	64945	25.76	13940	13950	13400	18120	9760	13940	13752.04	12.74	-21237	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4625	11.78	0.74	12	0.19	1159.00	18555.00	13960	20241127	-2.22	10050	20240805	35.82	13960	-2.22	20241127	10050	35.82	20240805	13960	-2.22	20241127	10050	35.82	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
12	20241128	141500	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13610	-330	5	-2.37	727481620	52795	20.94	13940	13950	13400	18120	9760	13940	13779.37	12.74	-13236	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4611	11.74	0.73	12	0.16	1159.00	18555.00	13960	20241127	-2.51	10050	20240805	35.42	13960	-2.51	20241127	10050	35.42	20240805	13960	-2.51	20241127	10050	35.42	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
13	20241128	131456	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13700	-240	5	-1.72	606612190	43916	17.42	13940	13950	13610	18120	9760	13940	13813.01	12.74	-10757	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4642	11.82	0.74	12	0.13	1159.00	18555.00	13960	20241127	-1.86	10050	20240805	36.32	13960	-1.86	20241127	10050	36.32	20240805	13960	-1.86	20241127	10050	36.32	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
14	20241128	121454	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13750	-190	5	-1.36	529383470	38274	15.18	13940	13950	13680	18120	9760	13940	13831.41	12.74	-8257	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4659	11.86	0.74	12	0.11	1159.00	18555.00	13960	20241127	-1.50	10050	20240805	36.82	13960	-1.50	20241127	10050	36.82	20240805	13960	-1.50	20241127	10050	36.82	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
15	20241128	111459	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13830	-110	5	-0.79	430455690	31072	12.32	13940	13950	13750	18120	9760	13940	13853.49	12.74	-6065	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4686	11.93	0.75	12	0.09	1159.00	18555.00	13960	20241127	-0.93	10050	20240805	37.61	13960	-0.93	20241127	10050	37.61	20240805	13960	-0.93	20241127	10050	37.61	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
16	20241128	101455	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13910	-30	5	-0.22	178967250	12867	5.10	13940	13950	13860	18120	9760	13940	13909.01	12.74	-2395	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4713	12.00	0.75	12	0.04	1159.00	18555.00	13960	20241127	-0.36	10050	20240805	38.41	13960	-0.36	20241127	10050	38.41	20240805	13960	-0.36	20241127	10050	38.41	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
17	20241128	091453	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13940	0	3	0.00	65706880	4726	1.87	13940	13950	13860	18120	9760	13940	13903.28	12.74	-460	14320	14130	13770	13580	13220	14225	13675	169	4180	500	10590	10	1	33880914	4723	12.03	0.75	12	0.01	1159.00	18555.00	13960	20241127	-0.14	10050	20240805	38.71	13960	-0.14	20241127	10050	38.71	20240805	13960	-0.14	20241127	10050	38.71	20240805	0.13	N	453340	500	169 억	4317671	N	N	20	N	N
18	20241127	161416	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13940	530	2	3.95	3438527150	250951	296.02	13490	13960	13410	17430	9390	13410	13701.29	12.60	61318	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4723	12.03	0.75	12	0.74	1159.00	18555.00	13960	20241127	-0.14	10050	20240805	38.71	13960	-0.14	20241127	10050	38.71	20240805	13960	-0.14	20241127	10050	38.71	20240805	0.13	N	453340	500	169 억	4269093	N	N	20	N	N
19	20241127	151444	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13940	530	2	3.95	3345051210	244242	288.10	13490	13960	13410	17430	9390	13410	13695.64	12.60	62103	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4723	12.03	0.75	12	0.72	1159.00	18555.00	13960	20241127	-0.14	10050	20240805	38.71	13960	-0.14	20241127	10050	38.71	20240805	13960	-0.14	20241127	10050	38.71	20240805	0.13	N	453340	500	169 억	4269093	N	N	8	N	N
20	20241127	141437	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13710	300	2	2.24	2179409790	160250	189.03	13490	13710	13410	17430	9390	13410	13600.06	12.60	66216	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4645	11.83	0.74	12	0.47	1159.00	18555.00	13710	20241127	0.00	10050	20240805	36.42	13710	0.00	20241127	10050	36.42	20240805	13710	0.00	20241127	10050	36.42	20240805	0.13	N	453340	500	169 억	4269093	N	N	8	N	N
21	20241127	131435	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13650	240	2	1.79	1673860450	123278	145.42	13490	13650	13410	17430	9390	13410	13577.93	12.60	56889	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4625	11.78	0.74	12	0.36	1159.00	18555.00	13650	20241127	0.00	10050	20240805	35.82	13650	0.00	20241127	10050	35.82	20240805	13650	0.00	20241127	10050	35.82	20240805	0.13	N	453340	500	169 억	4269093	N	N	8	N	N
22	20241127	121451	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13630	220	2	1.64	1376503450	101477	119.70	13490	13650	13410	17430	9390	13410	13564.68	12.60	50858	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4618	11.76	0.73	12	0.30	1159.00	18555.00	13650	20241127	-0.15	10050	20240805	35.62	13650	-0.15	20241127	10050	35.62	20240805	13650	-0.15	20241127	10050	35.62	20240805	0.13	N	453340	500	169 억	4269093	N	N	8	N	N
23	20241127	111442	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13610	200	2	1.49	979889110	72374	85.37	13490	13640	13410	17430	9390	13410	13539.24	12.60	33988	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4611	11.74	0.73	12	0.21	1159.00	18555.00	13640	20241127	-0.22	10050	20240805	35.42	13640	-0.22	20241127	10050	35.42	20240805	13640	-0.22	20241127	10050	35.42	20240805	0.13	N	453340	500	169 억	4269093	N	N	8	N	N
24	20241127	101445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13530	120	2	0.89	509224230	37738	44.51	13490	13560	13410	17430	9390	13410	13493.67	12.60	15443	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4584	11.67	0.73	12	0.11	1159.00	18555.00	13580	20240617	-0.37	10050	20240805	34.63	13580	-0.37	20240617	10050	34.63	20240805	13580	-0.37	20240617	10050	34.63	20240805	0.13	N	453340	500	169 억	4269093	N	N	8	N	N
25	20241127	091441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13450	40	2	0.30	53412090	3974	4.69	13490	13490	13410	17430	9390	13410	13440.39	12.60	-2364	13583	13496	13323	13236	13063	13540	13280	169	4020	500	10190	10	1	33880914	4557	11.60	0.72	12	0.01	1159.00	18555.00	13580	20240617	-0.96	10050	20240805	33.83	13580	-0.96	20240617	10050	33.83	20240805	13580	-0.96	20240617	10050	33.83	20240805	0.13	N	453340	500	169 억	4269093	N	N	8	N	N
26	20241126	161417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13410	200	2	1.51	1130092290	84716	179.76	13280	13410	13150	17170	9250	13210	13339.57	12.51	23090	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4543	11.57	0.72	12	0.25	1159.00	18555.00	13580	20240617	-1.25	10050	20240805	33.43	13580	-1.25	20240617	10050	33.43	20240805	13580	-1.25	20240617	10050	33.43	20240805	0.15	N	453340	500	169 억	4237721	N	N	8	N	N
27	20241126	151435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13400	190	2	1.44	1067907440	80078	169.92	13280	13400	13150	17170	9250	13210	13335.84	12.51	20557	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4540	11.56	0.72	12	0.24	1159.00	18555.00	13580	20240617	-1.33	10050	20240805	33.33	13580	-1.33	20240617	10050	33.33	20240805	13580	-1.33	20240617	10050	33.33	20240805	0.15	N	453340	500	169 억	4237721	N	N	10	N	N
28	20241126	141436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13370	160	2	1.21	705454380	52993	112.44	13280	13390	13150	17170	9250	13210	13312.22	12.51	9983	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4530	11.54	0.72	12	0.16	1159.00	18555.00	13580	20240617	-1.55	10050	20240805	33.03	13580	-1.55	20240617	10050	33.03	20240805	13580	-1.55	20240617	10050	33.03	20240805	0.15	N	453340	500	169 억	4237721	N	N	10	N	N
29	20241126	131430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	130	2	0.98	484892820	36487	77.42	13280	13350	13150	17170	9250	13210	13289.47	12.51	3899	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4520	11.51	0.72	12	0.11	1159.00	18555.00	13580	20240617	-1.77	10050	20240805	32.74	13580	-1.77	20240617	10050	32.74	20240805	13580	-1.77	20240617	10050	32.74	20240805	0.15	N	453340	500	169 억	4237721	N	N	10	N	N
30	20241126	121438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13310	100	2	0.76	342976210	25834	54.82	13280	13330	13150	17170	9250	13210	13276.16	12.51	313	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4510	11.48	0.72	12	0.08	1159.00	18555.00	13580	20240617	-1.99	10050	20240805	32.44	13580	-1.99	20240617	10050	32.44	20240805	13580	-1.99	20240617	10050	32.44	20240805	0.15	N	453340	500	169 억	4237721	N	N	10	N	N
31	20241126	111442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13310	100	2	0.76	238081910	17949	38.09	13280	13330	13150	17170	9250	13210	13264.36	12.51	-478	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4510	11.48	0.72	12	0.05	1159.00	18555.00	13580	20240617	-1.99	10050	20240805	32.44	13580	-1.99	20240617	10050	32.44	20240805	13580	-1.99	20240617	10050	32.44	20240805	0.15	N	453340	500	169 억	4237721	N	N	10	N	N
32	20241126	101454	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	30	2	0.23	92038560	6958	14.76	13280	13330	13150	17170	9250	13210	13227.73	12.51	-2701	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4486	11.42	0.71	12	0.02	1159.00	18555.00	13580	20240617	-2.50	10050	20240805	31.74	13580	-2.50	20240617	10050	31.74	20240805	13580	-2.50	20240617	10050	31.74	20240805	0.15	N	453340	500	169 억	4237721	N	N	10	N	N
33	20241126	091440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	70	2	0.53	20254150	1536	3.26	13280	13330	13150	17170	9250	13210	13186.30	12.51	417	13416	13312	13196	13092	12976	13365	13145	169	3960	500	10030	10	1	33880914	4499	11.46	0.72	12	0.00	1159.00	18555.00	13580	20240617	-2.21	10050	20240805	32.14	13580	-2.21	20240617	10050	32.14	20240805	13580	-2.21	20240617	10050	32.14	20240805	0.15	N	453340	500	169 억	4237721	N	N	10	N	N
34	20241125	161400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	80	2	0.61	622916900	47127	71.50	13150	13300	13080	17060	9200	13130	13217.83	12.49	4281	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4476	11.40	0.71	12	0.14	1159.00	18555.00	13580	20240617	-2.72	10050	20240805	31.44	13580	-2.72	20240617	10050	31.44	20240805	13580	-2.72	20240617	10050	31.44	20240805	0.18	N	453340	500	169 억	4232125	N	N	10	N	N
35	20241125	151431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	60	2	0.46	597499330	45201	68.58	13150	13300	13080	17060	9200	13130	13218.72	12.49	4313	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4469	11.38	0.71	12	0.13	1159.00	18555.00	13580	20240617	-2.87	10050	20240805	31.24	13580	-2.87	20240617	10050	31.24	20240805	13580	-2.87	20240617	10050	31.24	20240805	0.18	N	453340	500	169 억	4232125	N	N	21	N	N
36	20241125	141425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13290	160	2	1.22	360878250	27235	41.32	13150	13300	13140	17060	9200	13130	13250.53	12.49	-2761	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4503	11.47	0.72	12	0.08	1159.00	18555.00	13580	20240617	-2.14	10050	20240805	32.24	13580	-2.14	20240617	10050	32.24	20240805	13580	-2.14	20240617	10050	32.24	20240805	0.18	N	453340	500	169 억	4232125	N	N	21	N	N
37	20241125	131414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13290	160	2	1.22	298420860	22533	34.19	13150	13300	13140	17060	9200	13130	13243.73	12.49	-2202	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4503	11.47	0.72	12	0.07	1159.00	18555.00	13580	20240617	-2.14	10050	20240805	32.24	13580	-2.14	20240617	10050	32.24	20240805	13580	-2.14	20240617	10050	32.24	20240805	0.18	N	453340	500	169 억	4232125	N	N	21	N	N
38	20241125	121432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	150	2	1.14	244918880	18507	28.08	13150	13300	13140	17060	9200	13130	13233.85	12.49	-1867	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4499	11.46	0.72	12	0.05	1159.00	18555.00	13580	20240617	-2.21	10050	20240805	32.14	13580	-2.21	20240617	10050	32.14	20240805	13580	-2.21	20240617	10050	32.14	20240805	0.18	N	453340	500	169 억	4232125	N	N	21	N	N
39	20241125	111426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	150	2	1.14	183613650	13893	21.08	13150	13300	13140	17060	9200	13130	13216.27	12.49	-2644	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4499	11.46	0.72	12	0.04	1159.00	18555.00	13580	20240617	-2.21	10050	20240805	32.14	13580	-2.21	20240617	10050	32.14	20240805	13580	-2.21	20240617	10050	32.14	20240805	0.18	N	453340	500	169 억	4232125	N	N	21	N	N
40	20241125	101411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13220	90	2	0.69	106576190	8086	12.27	13150	13240	13140	17060	9200	13130	13180.34	12.49	-3058	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4479	11.41	0.71	12	0.02	1159.00	18555.00	13580	20240617	-2.65	10050	20240805	31.54	13580	-2.65	20240617	10050	31.54	20240805	13580	-2.65	20240617	10050	31.54	20240805	0.18	N	453340	500	169 억	4232125	N	N	21	N	N
41	20241125	091408	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	40	2	0.30	11318860	860	1.30	13150	13190	13150	17060	9200	13130	13161.47	12.49	-320	13450	13290	13170	13010	12890	13370	13090	169	3930	500	9970	10	1	33880914	4462	11.36	0.71	12	0.00	1159.00	18555.00	13580	20240617	-3.02	10050	20240805	31.04	13580	-3.02	20240617	10050	31.04	20240805	13580	-3.02	20240617	10050	31.04	20240805	0.18	N	453340	500	169 억	4232125	N	N	21	N	N
42	20241122	161251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	10	2	0.08	867701450	65902	59.39	13050	13330	13050	17050	9190	13120	13166.54	12.42	11122	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4449	11.33	0.71	12	0.19	1159.00	18555.00	13580	20240617	-3.31	10050	20240805	30.65	13580	-3.31	20240617	10050	30.65	20240805	13580	-3.31	20240617	10050	30.65	20240805	0.19	N	453340	500	169 억	4206361	N	N	21	N	N
43	20241122	151307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	10	2	0.08	836473750	63517	57.24	13050	13330	13050	17050	9190	13120	13169.29	12.42	9678	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4449	11.33	0.71	12	0.19	1159.00	18555.00	13580	20240617	-3.31	10050	20240805	30.65	13580	-3.31	20240617	10050	30.65	20240805	13580	-3.31	20240617	10050	30.65	20240805	0.19	N	453340	500	169 억	4206361	N	N	11	N	N
44	20241122	141309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-10	5	-0.08	686180590	52031	46.89	13050	13330	13050	17050	9190	13120	13187.92	12.42	11509	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4442	11.31	0.71	12	0.15	1159.00	18555.00	13580	20240617	-3.46	10050	20240805	30.45	13580	-3.46	20240617	10050	30.45	20240805	13580	-3.46	20240617	10050	30.45	20240805	0.19	N	453340	500	169 억	4206361	N	N	11	N	N
45	20241122	131304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	30	2	0.23	544723800	41268	37.19	13050	13330	13050	17050	9190	13120	13199.67	12.42	7724	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4455	11.35	0.71	12	0.12	1159.00	18555.00	13580	20240617	-3.17	10050	20240805	30.85	13580	-3.17	20240617	10050	30.85	20240805	13580	-3.17	20240617	10050	30.85	20240805	0.19	N	453340	500	169 억	4206361	N	N	11	N	N
46	20241122	121314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	120	2	0.91	317870250	24009	21.63	13050	13330	13050	17050	9190	13120	13239.63	12.42	5575	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4486	11.42	0.71	12	0.07	1159.00	18555.00	13580	20240617	-2.50	10050	20240805	31.74	13580	-2.50	20240617	10050	31.74	20240805	13580	-2.50	20240617	10050	31.74	20240805	0.19	N	453340	500	169 억	4206361	N	N	11	N	N
47	20241122	111259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	140	2	1.07	271854280	20535	18.50	13050	13330	13050	17050	9190	13120	13238.58	12.42	6452	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4493	11.44	0.71	12	0.06	1159.00	18555.00	13580	20240617	-2.36	10050	20240805	31.94	13580	-2.36	20240617	10050	31.94	20240805	13580	-2.36	20240617	10050	31.94	20240805	0.19	N	453340	500	169 억	4206361	N	N	11	N	N
48	20241122	101321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	130	2	0.99	223502990	16887	15.22	13050	13330	13050	17050	9190	13120	13235.21	12.42	8000	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4489	11.43	0.71	12	0.05	1159.00	18555.00	13580	20240617	-2.43	10050	20240805	31.84	13580	-2.43	20240617	10050	31.84	20240805	13580	-2.43	20240617	10050	31.84	20240805	0.19	N	453340	500	169 억	4206361	N	N	11	N	N
49	20241122	091313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13220	100	2	0.76	30871720	2355	2.12	13050	13250	13050	17050	9190	13120	13109.01	12.42	549	13580	13350	13180	12950	12780	13265	12865	169	3930	500	9970	10	1	33880914	4479	11.41	0.71	12	0.01	1159.00	18555.00	13580	20240617	-2.65	10050	20240805	31.54	13580	-2.65	20240617	10050	31.54	20240805	13580	-2.65	20240617	10050	31.54	20240805	0.19	N	453340	500	169 억	4206361	N	N	11	N	N
50	20241121	161301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	40	2	0.31	1468438420	110900	216.02	13180	13410	13010	17000	9160	13080	13241.30	12.37	870	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4445	11.32	0.71	12	0.33	1159.00	18555.00	13580	20240617	-3.39	10050	20240805	30.55	13580	-3.39	20240617	10050	30.55	20240805	13580	-3.39	20240617	10050	30.55	20240805	0.20	N	453340	500	169 억	4191856	N	N	11	N	N
51	20241121	151325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	90	2	0.69	1407841790	106289	207.03	13180	13410	13010	17000	9160	13080	13245.42	12.37	1341	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4462	11.36	0.71	12	0.31	1159.00	18555.00	13580	20240617	-3.02	10050	20240805	31.04	13580	-3.02	20240617	10050	31.04	20240805	13580	-3.02	20240617	10050	31.04	20240805	0.20	N	453340	500	169 억	4191856	N	N	42	N	N
52	20241121	141321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	110	2	0.84	1128727650	85018	165.60	13180	13410	13080	17000	9160	13080	13276.35	12.37	2768	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4469	11.38	0.71	12	0.25	1159.00	18555.00	13580	20240617	-2.87	10050	20240805	31.24	13580	-2.87	20240617	10050	31.24	20240805	13580	-2.87	20240617	10050	31.24	20240805	0.20	N	453340	500	169 억	4191856	N	N	42	N	N
53	20241121	131312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	200	2	1.53	951253770	71581	139.43	13180	13410	13080	17000	9160	13080	13289.21	12.37	10351	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4499	11.46	0.72	12	0.21	1159.00	18555.00	13580	20240617	-2.21	10050	20240805	32.14	13580	-2.21	20240617	10050	32.14	20240805	13580	-2.21	20240617	10050	32.14	20240805	0.20	N	453340	500	169 억	4191856	N	N	42	N	N
54	20241121	121315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	200	2	1.53	849431520	63911	124.49	13180	13410	13080	17000	9160	13080	13290.87	12.37	12924	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4499	11.46	0.72	12	0.19	1159.00	18555.00	13580	20240617	-2.21	10050	20240805	32.14	13580	-2.21	20240617	10050	32.14	20240805	13580	-2.21	20240617	10050	32.14	20240805	0.20	N	453340	500	169 억	4191856	N	N	42	N	N
55	20241121	111319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	160	2	1.22	750417540	56452	109.96	13180	13410	13080	17000	9160	13080	13293.04	12.37	14228	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4486	11.42	0.71	12	0.17	1159.00	18555.00	13580	20240617	-2.50	10050	20240805	31.74	13580	-2.50	20240617	10050	31.74	20240805	13580	-2.50	20240617	10050	31.74	20240805	0.20	N	453340	500	169 억	4191856	N	N	42	N	N
56	20241121	101318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13360	280	2	2.14	573851870	43169	84.09	13180	13410	13080	17000	9160	13080	13293.17	12.37	18368	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4526	11.53	0.72	12	0.13	1159.00	18555.00	13580	20240617	-1.62	10050	20240805	32.94	13580	-1.62	20240617	10050	32.94	20240805	13580	-1.62	20240617	10050	32.94	20240805	0.20	N	453340	500	169 억	4191856	N	N	42	N	N
57	20241121	091318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	170	2	1.30	134892370	10234	19.93	13180	13250	13080	17000	9160	13080	13180.86	12.37	6577	13246	13162	13046	12962	12846	13205	13005	169	3920	500	9940	10	1	33880914	4489	11.43	0.71	12	0.03	1159.00	18555.00	13580	20240617	-2.43	10050	20240805	31.84	13580	-2.43	20240617	10050	31.84	20240805	13580	-2.43	20240617	10050	31.84	20240805	0.20	N	453340	500	169 억	4191856	N	N	42	N	N
58	20241120	161305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	100	2	0.77	670632200	51338	149.80	12980	13130	12930	16870	9090	12980	13063.08	12.36	-2083	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4432	11.29	0.70	12	0.15	1159.00	18555.00	13580	20240617	-3.68	10050	20240805	30.15	13580	-3.68	20240617	10050	30.15	20240805	13580	-3.68	20240617	10050	30.15	20240805	0.22	N	453340	500	169 억	4186888	N	N	42	N	N
59	20241120	151326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	110	2	0.85	646638210	49504	144.44	12980	13130	12930	16870	9090	12980	13062.34	12.36	-1937	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4435	11.29	0.71	12	0.15	1159.00	18555.00	13580	20240617	-3.61	10050	20240805	30.25	13580	-3.61	20240617	10050	30.25	20240805	13580	-3.61	20240617	10050	30.25	20240805	0.22	N	453340	500	169 억	4186888	N	N	18	N	N
60	20241120	141327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	120	2	0.92	583466640	44683	130.38	12980	13120	12930	16870	9090	12980	13057.91	12.36	-1427	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4438	11.30	0.71	12	0.13	1159.00	18555.00	13580	20240617	-3.53	10050	20240805	30.35	13580	-3.53	20240617	10050	30.35	20240805	13580	-3.53	20240617	10050	30.35	20240805	0.22	N	453340	500	169 억	4186888	N	N	18	N	N
61	20241120	131327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	70	2	0.54	440551100	33759	98.50	12980	13110	12930	16870	9090	12980	13049.89	12.36	-2104	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4421	11.26	0.70	12	0.10	1159.00	18555.00	13580	20240617	-3.90	10050	20240805	29.85	13580	-3.90	20240617	10050	29.85	20240805	13580	-3.90	20240617	10050	29.85	20240805	0.22	N	453340	500	169 억	4186888	N	N	18	N	N
62	20241120	121325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	110	2	0.85	350516350	26868	78.40	12980	13110	12930	16870	9090	12980	13045.87	12.36	-2714	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4435	11.29	0.71	12	0.08	1159.00	18555.00	13580	20240617	-3.61	10050	20240805	30.25	13580	-3.61	20240617	10050	30.25	20240805	13580	-3.61	20240617	10050	30.25	20240805	0.22	N	453340	500	169 억	4186888	N	N	18	N	N
63	20241120	111328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	40	2	0.31	259395150	19873	57.99	12980	13110	12930	16870	9090	12980	13052.64	12.36	-2512	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4411	11.23	0.70	12	0.06	1159.00	18555.00	13580	20240617	-4.12	10050	20240805	29.55	13580	-4.12	20240617	10050	29.55	20240805	13580	-4.12	20240617	10050	29.55	20240805	0.22	N	453340	500	169 억	4186888	N	N	18	N	N
64	20241120	101328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	40	2	0.31	182495640	13970	40.76	12980	13110	12930	16870	9090	12980	13063.40	12.36	-1962	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4411	11.23	0.70	12	0.04	1159.00	18555.00	13580	20240617	-4.12	10050	20240805	29.55	13580	-4.12	20240617	10050	29.55	20240805	13580	-4.12	20240617	10050	29.55	20240805	0.22	N	453340	500	169 억	4186888	N	N	18	N	N
65	20241120	091326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-30	5	-0.23	18553040	1431	4.18	12980	13050	12930	16870	9090	12980	12965.09	12.36	-252	13233	13106	13033	12906	12833	13070	12870	169	3890	500	9860	10	1	33880914	4388	11.17	0.70	12	0.00	1159.00	18555.00	13580	20240617	-4.64	10050	20240805	28.86	13580	-4.64	20240617	10050	28.86	20240805	13580	-4.64	20240617	10050	28.86	20240805	0.22	N	453340	500	169 억	4186888	N	N	18	N	N
66	20241119	161210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	-90	5	-0.69	446729790	34259	49.54	13160	13160	12960	16990	9150	13070	13039.79	12.36	-5885	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4398	11.20	0.70	12	0.10	1159.00	18555.00	13580	20240617	-4.42	10050	20240805	29.15	13580	-4.42	20240617	10050	29.15	20240805	13580	-4.42	20240617	10050	29.15	20240805	0.24	N	453340	500	169 억	4189111	N	N	18	N	N
67	20241119	151235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	-90	5	-0.69	428330200	32841	47.49	13160	13160	12980	16990	9150	13070	13042.54	12.36	-6007	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4398	11.20	0.70	12	0.10	1159.00	18555.00	13580	20240617	-4.42	10050	20240805	29.15	13580	-4.42	20240617	10050	29.15	20240805	13580	-4.42	20240617	10050	29.15	20240805	0.24	N	453340	500	169 억	4189111	N	N	33	N	N
68	20241119	141231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-10	5	-0.08	358755350	27493	39.75	13160	13160	12990	16990	9150	13070	13048.97	12.36	-4829	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4425	11.27	0.70	12	0.08	1159.00	18555.00	13580	20240617	-3.83	10050	20240805	29.95	13580	-3.83	20240617	10050	29.95	20240805	13580	-3.83	20240617	10050	29.95	20240805	0.24	N	453340	500	169 억	4189111	N	N	33	N	N
69	20241119	131235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-30	5	-0.23	268038610	20543	29.70	13160	13160	12990	16990	9150	13070	13047.69	12.36	-2164	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4418	11.25	0.70	12	0.06	1159.00	18555.00	13580	20240617	-3.98	10050	20240805	29.75	13580	-3.98	20240617	10050	29.75	20240805	13580	-3.98	20240617	10050	29.75	20240805	0.24	N	453340	500	169 억	4189111	N	N	33	N	N
70	20241119	121221	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-30	5	-0.23	155196550	11882	17.18	13160	13160	13000	16990	9150	13070	13061.48	12.36	-2014	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4418	11.25	0.70	12	0.04	1159.00	18555.00	13580	20240617	-3.98	10050	20240805	29.75	13580	-3.98	20240617	10050	29.75	20240805	13580	-3.98	20240617	10050	29.75	20240805	0.24	N	453340	500	169 억	4189111	N	N	33	N	N
71	20241119	111234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-30	5	-0.23	113811160	8710	12.59	13160	13160	13000	16990	9150	13070	13066.72	12.36	-824	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4418	11.25	0.70	12	0.03	1159.00	18555.00	13580	20240617	-3.98	10050	20240805	29.75	13580	-3.98	20240617	10050	29.75	20240805	13580	-3.98	20240617	10050	29.75	20240805	0.24	N	453340	500	169 억	4189111	N	N	33	N	N
72	20241119	101259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	0	3	0.00	74710140	5713	8.26	13160	13160	13010	16990	9150	13070	13077.22	12.36	345	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4428	11.28	0.70	12	0.02	1159.00	18555.00	13580	20240617	-3.76	10050	20240805	30.05	13580	-3.76	20240617	10050	30.05	20240805	13580	-3.76	20240617	10050	30.05	20240805	0.24	N	453340	500	169 억	4189111	N	N	33	N	N
73	20241119	091300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-10	5	-0.08	6691280	510	0.74	13160	13160	13060	16990	9150	13070	13120.16	12.36	-307	13383	13226	13053	12896	12723	13305	12975	169	3920	500	9930	10	1	33880914	4425	11.27	0.70	12	0.00	1159.00	18555.00	13580	20240617	-3.83	10050	20240805	29.95	13580	-3.83	20240617	10050	29.95	20240805	13580	-3.83	20240617	10050	29.95	20240805	0.24	N	453340	500	169 억	4189111	N	N	33	N	N
74	20241118	161217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	90	2	0.69	906572240	69157	136.93	12970	13210	12880	16870	9090	12980	13108.90	12.41	-14176	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4428	11.28	0.70	12	0.20	1159.00	18555.00	13580	20240617	-3.76	10050	20240805	30.05	13580	-3.76	20240617	10050	30.05	20240805	13580	-3.76	20240617	10050	30.05	20240805	0.25	N	453340	500	169 억	4204011	N	N	32	N	N
75	20241118	151234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	90	2	0.69	897469430	68460	135.55	12970	13210	12880	16870	9090	12980	13109.40	12.41	-14102	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4428	11.28	0.70	12	0.20	1159.00	18555.00	13580	20240617	-3.76	10050	20240805	30.05	13580	-3.76	20240617	10050	30.05	20240805	13580	-3.76	20240617	10050	30.05	20240805	0.25	N	453340	500	169 억	4204011	N	N	212	N	N
76	20241118	141238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13100	120	2	0.92	704804590	53769	106.46	12970	13210	12890	16870	9090	12980	13108.01	12.41	-5989	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4438	11.30	0.71	12	0.16	1159.00	18555.00	13580	20240617	-3.53	10050	20240805	30.35	13580	-3.53	20240617	10050	30.35	20240805	13580	-3.53	20240617	10050	30.35	20240805	0.25	N	453340	500	169 억	4204011	N	N	212	N	N
77	20241118	131224	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	110	2	0.85	503534500	38408	76.05	12970	13210	12890	16870	9090	12980	13110.15	12.41	2914	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4435	11.29	0.71	12	0.11	1159.00	18555.00	13580	20240617	-3.61	10050	20240805	30.25	13580	-3.61	20240617	10050	30.25	20240805	13580	-3.61	20240617	10050	30.25	20240805	0.25	N	453340	500	169 억	4204011	N	N	212	N	N
78	20241118	121233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	140	2	1.08	411204290	31344	62.06	12970	13210	12890	16870	9090	12980	13119.08	12.41	4095	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4445	11.32	0.71	12	0.09	1159.00	18555.00	13580	20240617	-3.39	10050	20240805	30.55	13580	-3.39	20240617	10050	30.55	20240805	13580	-3.39	20240617	10050	30.55	20240805	0.25	N	453340	500	169 억	4204011	N	N	212	N	N
79	20241118	111232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13120	140	2	1.08	333206770	25395	50.28	12970	13210	12890	16870	9090	12980	13120.96	12.41	4742	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4445	11.32	0.71	12	0.07	1159.00	18555.00	13580	20240617	-3.39	10050	20240805	30.55	13580	-3.39	20240617	10050	30.55	20240805	13580	-3.39	20240617	10050	30.55	20240805	0.25	N	453340	500	169 억	4204011	N	N	212	N	N
80	20241118	101220	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	190	2	1.46	266191030	20294	40.18	12970	13210	12890	16870	9090	12980	13116.74	12.41	5130	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4462	11.36	0.71	12	0.06	1159.00	18555.00	13580	20240617	-3.02	10050	20240805	31.04	13580	-3.02	20240617	10050	31.04	20240805	13580	-3.02	20240617	10050	31.04	20240805	0.25	N	453340	500	169 억	4204011	N	N	212	N	N
81	20241118	091217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	60	2	0.46	41482850	3195	6.33	12970	13040	12890	16870	9090	12980	12983.68	12.41	1482	13260	13120	12900	12760	12540	13190	12830	169	3890	500	9860	10	1	33880914	4418	11.25	0.70	12	0.01	1159.00	18555.00	13580	20240617	-3.98	10050	20240805	29.75	13580	-3.98	20240617	10050	29.75	20240805	13580	-3.98	20240617	10050	29.75	20240805	0.25	N	453340	500	169 억	4204011	N	N	212	N	N
82	20241115	161309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	70	2	0.54	652737190	50504	137.70	12900	13040	12680	16780	9040	12910	12924.47	12.40	1973	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4398	11.20	0.70	12	0.15	1159.00	18555.00	13580	20240617	-4.42	10050	20240805	29.15	13580	-4.42	20240617	10050	29.15	20240805	13580	-4.42	20240617	10050	29.15	20240805	0.26	N	453340	500	169 억	4202222	N	N	212	N	N
83	20241115	151342	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12910	0	3	0.00	640127350	49532	135.05	12900	13040	12680	16780	9040	12910	12923.51	12.40	1981	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4374	11.14	0.70	12	0.15	1159.00	18555.00	13580	20240617	-4.93	10050	20240805	28.46	13580	-4.93	20240617	10050	28.46	20240805	13580	-4.93	20240617	10050	28.46	20240805	0.26	N	453340	500	169 억	4202222	N	N	6	N	N
84	20241115	141326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	110	2	0.85	520112070	40308	109.90	12900	13040	12680	16780	9040	12910	12903.45	12.40	4943	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4411	11.23	0.70	12	0.12	1159.00	18555.00	13580	20240617	-4.12	10050	20240805	29.55	13580	-4.12	20240617	10050	29.55	20240805	13580	-4.12	20240617	10050	29.55	20240805	0.26	N	453340	500	169 억	4202222	N	N	6	N	N
85	20241115	131325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	70	2	0.54	379877230	29520	80.49	12900	13000	12680	16780	9040	12910	12868.47	12.40	2666	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4398	11.20	0.70	12	0.09	1159.00	18555.00	13580	20240617	-4.42	10050	20240805	29.15	13580	-4.42	20240617	10050	29.15	20240805	13580	-4.42	20240617	10050	29.15	20240805	0.26	N	453340	500	169 억	4202222	N	N	6	N	N
86	20241115	121328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-10	5	-0.08	222375310	17334	47.26	12900	12910	12680	16780	9040	12910	12828.85	12.40	-2492	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4371	11.13	0.70	12	0.05	1159.00	18555.00	13580	20240617	-5.01	10050	20240805	28.36	13580	-5.01	20240617	10050	28.36	20240805	13580	-5.01	20240617	10050	28.36	20240805	0.26	N	453340	500	169 억	4202222	N	N	6	N	N
87	20241115	111256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	-60	5	-0.46	169982540	13266	36.17	12900	12910	12680	16780	9040	12910	12813.40	12.40	-1820	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4354	11.09	0.69	12	0.04	1159.00	18555.00	13580	20240617	-5.38	10050	20240805	27.86	13580	-5.38	20240617	10050	27.86	20240805	13580	-5.38	20240617	10050	27.86	20240805	0.26	N	453340	500	169 억	4202222	N	N	6	N	N
88	20241115	101255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12790	-120	5	-0.93	122789300	9591	26.15	12900	12910	12680	16780	9040	12910	12802.55	12.40	-1514	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4333	11.04	0.69	12	0.03	1159.00	18555.00	13580	20240617	-5.82	10050	20240805	27.26	13580	-5.82	20240617	10050	27.26	20240805	13580	-5.82	20240617	10050	27.26	20240805	0.26	N	453340	500	169 억	4202222	N	N	6	N	N
89	20241115	091211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12710	-200	5	-1.55	33833200	2654	7.24	12900	12900	12710	16780	9040	12910	12748.00	12.40	-51	13083	12996	12873	12786	12663	13040	12830	169	3870	500	9810	10	1	33880914	4306	10.97	0.68	12	0.01	1159.00	18555.00	13580	20240617	-6.41	10050	20240805	26.47	13580	-6.41	20240617	10050	26.47	20240805	13580	-6.41	20240617	10050	26.47	20240805	0.26	N	453340	500	169 억	4202222	N	N	6	N	N
90	20241114	161247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	50	2	0.39	451637500	35141	48.90	12850	12960	12750	16700	9000	12850	12852.15	12.42	-6501	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4371	11.13	0.70	12	0.10	1159.00	18555.00	13580	20240617	-5.01	10050	20240805	28.36	13580	-5.01	20240617	10050	28.36	20240805	13580	-5.01	20240617	10050	28.36	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
91	20241114	151255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	10	2	0.08	377760500	29400	40.91	12850	12960	12750	16700	9000	12850	12849.00	12.42	-5984	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4357	11.10	0.69	12	0.09	1159.00	18555.00	13580	20240617	-5.30	10050	20240805	27.96	13580	-5.30	20240617	10050	27.96	20240805	13580	-5.30	20240617	10050	27.96	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
92	20241114	141246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12860	10	2	0.08	326562340	25414	35.37	12850	12960	12750	16700	9000	12850	12849.70	12.42	-5102	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4357	11.10	0.69	12	0.08	1159.00	18555.00	13580	20240617	-5.30	10050	20240805	27.96	13580	-5.30	20240617	10050	27.96	20240805	13580	-5.30	20240617	10050	27.96	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
93	20241114	131247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	0	3	0.00	259544040	20199	28.11	12850	12960	12750	16700	9000	12850	12849.35	12.42	-3401	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4354	11.09	0.69	12	0.06	1159.00	18555.00	13580	20240617	-5.38	10050	20240805	27.86	13580	-5.38	20240617	10050	27.86	20240805	13580	-5.38	20240617	10050	27.86	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
94	20241114	121243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12820	-30	5	-0.23	204998870	15945	22.19	12850	12960	12750	16700	9000	12850	12856.62	12.42	-3085	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4344	11.06	0.69	12	0.05	1159.00	18555.00	13580	20240617	-5.60	10050	20240805	27.56	13580	-5.60	20240617	10050	27.56	20240805	13580	-5.60	20240617	10050	27.56	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
95	20241114	111245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12780	-70	5	-0.54	142964050	11101	15.45	12850	12960	12780	16700	9000	12850	12878.48	12.42	-2015	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4330	11.03	0.69	12	0.03	1159.00	18555.00	13580	20240617	-5.89	10050	20240805	27.16	13580	-5.89	20240617	10050	27.16	20240805	13580	-5.89	20240617	10050	27.16	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
96	20241114	101303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12920	70	2	0.54	65364680	5086	7.08	12850	12960	12800	16700	9000	12850	12851.88	12.42	-412	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4377	11.15	0.70	12	0.02	1159.00	18555.00	13580	20240617	-4.86	10050	20240805	28.56	13580	-4.86	20240617	10050	28.56	20240805	13580	-4.86	20240617	10050	28.56	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
97	20241114	091237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12850	0	3	0.00	0	0	0.00	0	0	0	16700	9000	12850	0.00	12.42	0	13183	13016	12893	12726	12603	12955	12665	169	3850	500	9760	10	1	33880914	4354	11.09	0.69	12	0.00	1159.00	18555.00	13580	20240617	-5.38	10050	20240805	27.86	13580	-5.38	20240617	10050	27.86	20240805	13580	-5.38	20240617	10050	27.86	20240805	0.26	N	453340	500	169 억	4209390	N	N	7	N	N
98	20241112	161201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12990	-310	5	-2.33	1322139430	101102	63.27	13310	13310	12860	17290	9310	13300	13077.28	12.44	-9943	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4401	11.21	0.70	12	0.30	1159.00	18555.00	13580	20240617	-4.34	10050	20240805	29.25	13580	-4.34	20240617	10050	29.25	20240805	13580	-4.34	20240617	10050	29.25	20240805	0.31	N	453340	500	169 억	4216008	N	N	14	N	N
99	20241112	151215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12960	-340	5	-2.56	1287637700	98440	61.61	13310	13310	12860	17290	9310	13300	13080.43	12.44	-9554	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4391	11.18	0.70	12	0.29	1159.00	18555.00	13580	20240617	-4.57	10050	20240805	28.96	13580	-4.57	20240617	10050	28.96	20240805	13580	-4.57	20240617	10050	28.96	20240805	0.31	N	453340	500	169 억	4216008	N	N	0	N	N
100	20241112	141217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-250	5	-1.88	1111942120	84930	53.15	13310	13310	12860	17290	9310	13300	13092.45	12.44	-2938	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4421	11.26	0.70	12	0.25	1159.00	18555.00	13580	20240617	-3.90	10050	20240805	29.85	13580	-3.90	20240617	10050	29.85	20240805	13580	-3.90	20240617	10050	29.85	20240805	0.31	N	453340	500	169 억	4216008	N	N	0	N	N
101	20241112	131224	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-250	5	-1.88	876541000	66808	41.81	13310	13310	13000	17290	9310	13300	13120.30	12.44	-3268	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4421	11.26	0.70	12	0.20	1159.00	18555.00	13580	20240617	-3.90	10050	20240805	29.85	13580	-3.90	20240617	10050	29.85	20240805	13580	-3.90	20240617	10050	29.85	20240805	0.31	N	453340	500	169 억	4216008	N	N	0	N	N
102	20241112	121212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	-210	5	-1.58	777945410	59262	37.09	13310	13310	13000	17290	9310	13300	13127.22	12.44	-1413	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4435	11.29	0.71	12	0.17	1159.00	18555.00	13580	20240617	-3.61	10050	20240805	30.25	13580	-3.61	20240617	10050	30.25	20240805	13580	-3.61	20240617	10050	30.25	20240805	0.31	N	453340	500	169 억	4216008	N	N	0	N	N
103	20241112	111207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	-170	5	-1.28	640773750	48792	30.54	13310	13310	13000	17290	9310	13300	13132.76	12.44	3196	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4449	11.33	0.71	12	0.14	1159.00	18555.00	13580	20240617	-3.31	10050	20240805	30.65	13580	-3.31	20240617	10050	30.65	20240805	13580	-3.31	20240617	10050	30.65	20240805	0.31	N	453340	500	169 억	4216008	N	N	0	N	N
104	20241112	101206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	-110	5	-0.83	460836480	35089	21.96	13310	13310	13000	17290	9310	13300	13133.36	12.44	-388	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4469	11.38	0.71	12	0.10	1159.00	18555.00	13580	20240617	-2.87	10050	20240805	31.24	13580	-2.87	20240617	10050	31.24	20240805	13580	-2.87	20240617	10050	31.24	20240805	0.31	N	453340	500	169 억	4216008	N	N	0	N	N
105	20241112	091207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-190	5	-1.43	124239100	9409	5.89	13310	13310	13110	17290	9310	13300	13204.28	12.44	-6365	13520	13410	13230	13120	12940	13465	13175	169	3990	500	10100	10	1	33880914	4442	11.31	0.71	12	0.03	1159.00	18555.00	13580	20240617	-3.46	10050	20240805	30.45	13580	-3.46	20240617	10050	30.45	20240805	13580	-3.46	20240617	10050	30.45	20240805	0.31	N	453340	500	169 억	4216008	N	N	0	N	N
106	20241111	161155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	210	2	1.60	2112247610	159712	87.36	13140	13340	13050	17010	9170	13090	13225.35	12.31	45855	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4506	11.48	0.72	12	0.47	1159.00	18555.00	13580	20240617	-2.06	10050	20240805	32.34	13580	-2.06	20240617	10050	32.34	20240805	13580	-2.06	20240617	10050	32.34	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
107	20241111	151231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	170	2	1.30	2072247760	156703	85.72	13140	13340	13050	17010	9170	13090	13224.12	12.31	44702	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4493	11.44	0.71	12	0.46	1159.00	18555.00	13580	20240617	-2.36	10050	20240805	31.94	13580	-2.36	20240617	10050	31.94	20240805	13580	-2.36	20240617	10050	31.94	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
108	20241111	141215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13230	140	2	1.07	1733217930	131183	71.76	13140	13340	13050	17010	9170	13090	13212.30	12.31	34398	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4482	11.42	0.71	12	0.39	1159.00	18555.00	13580	20240617	-2.58	10050	20240805	31.64	13580	-2.58	20240617	10050	31.64	20240805	13580	-2.58	20240617	10050	31.64	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
109	20241111	131214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	110	2	0.84	1516713020	114822	62.81	13140	13340	13050	17010	9170	13090	13209.35	12.31	28921	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4472	11.39	0.71	12	0.34	1159.00	18555.00	13580	20240617	-2.80	10050	20240805	31.34	13580	-2.80	20240617	10050	31.34	20240805	13580	-2.80	20240617	10050	31.34	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
110	20241111	121209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	180	2	1.38	1358475420	102871	56.27	13140	13340	13050	17010	9170	13090	13205.72	12.31	25318	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4496	11.45	0.72	12	0.30	1159.00	18555.00	13580	20240617	-2.28	10050	20240805	32.04	13580	-2.28	20240617	10050	32.04	20240805	13580	-2.28	20240617	10050	32.04	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
111	20241111	111205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	160	2	1.22	1169218840	88603	48.47	13140	13340	13050	17010	9170	13090	13196.26	12.31	22459	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4489	11.43	0.71	12	0.26	1159.00	18555.00	13580	20240617	-2.43	10050	20240805	31.84	13580	-2.43	20240617	10050	31.84	20240805	13580	-2.43	20240617	10050	31.84	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
112	20241111	101158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	40	2	0.31	571190750	43461	23.77	13140	13200	13050	17010	9170	13090	13142.71	12.31	2660	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4449	11.33	0.71	12	0.13	1159.00	18555.00	13580	20240617	-3.31	10050	20240805	30.65	13580	-3.31	20240617	10050	30.65	20240805	13580	-3.31	20240617	10050	30.65	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
113	20241111	091154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	20	2	0.15	189639470	14412	7.88	13140	13200	13100	17010	9170	13090	13158.87	12.31	-584	13510	13300	12980	12770	12450	13405	12875	169	3920	500	9940	10	1	33880914	4442	11.31	0.71	12	0.04	1159.00	18555.00	13580	20240617	-3.46	10050	20240805	30.45	13580	-3.46	20240617	10050	30.45	20240805	13580	-3.46	20240617	10050	30.45	20240805	0.31	N	453340	500	169 억	4170755	N	N	2	N	N
114	20241108	161145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13090	220	2	1.71	2391443880	182755	44.59	12870	13190	12660	16730	9010	12870	13086.13	12.21	28802	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4435	11.29	0.71	12	0.54	1159.00	18555.00	13580	20240617	-3.61	10050	20240805	30.25	13580	-3.61	20240617	10050	30.25	20240805	13580	-3.61	20240617	10050	30.25	20240805	0.29	N	453340	500	169 억	4137100	N	N	2	N	N
115	20241108	151158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13070	200	2	1.55	2362470200	180543	44.05	12870	13190	12660	16730	9010	12870	13085.98	12.21	27352	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4428	11.28	0.70	12	0.53	1159.00	18555.00	13580	20240617	-3.76	10050	20240805	30.05	13580	-3.76	20240617	10050	30.05	20240805	13580	-3.76	20240617	10050	30.05	20240805	0.29	N	453340	500	169 억	4137100	N	N	61	N	N
116	20241108	141156	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	280	2	2.18	1968722290	150454	36.71	12870	13190	12660	16730	9010	12870	13085.96	12.21	18452	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4455	11.35	0.71	12	0.44	1159.00	18555.00	13580	20240617	-3.17	10050	20240805	30.85	13580	-3.17	20240617	10050	30.85	20240805	13580	-3.17	20240617	10050	30.85	20240805	0.29	N	453340	500	169 억	4137100	N	N	61	N	N
117	20241108	131159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	300	2	2.33	1640844850	125539	30.63	12870	13190	12660	16730	9010	12870	13071.23	12.21	12839	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4462	11.36	0.71	12	0.37	1159.00	18555.00	13580	20240617	-3.02	10050	20240805	31.04	13580	-3.02	20240617	10050	31.04	20240805	13580	-3.02	20240617	10050	31.04	20240805	0.29	N	453340	500	169 억	4137100	N	N	61	N	N
118	20241108	121156	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	270	2	2.10	1338862840	102588	25.03	12870	13190	12660	16730	9010	12870	13051.79	12.21	8094	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4452	11.34	0.71	12	0.30	1159.00	18555.00	13580	20240617	-3.24	10050	20240805	30.75	13580	-3.24	20240617	10050	30.75	20240805	13580	-3.24	20240617	10050	30.75	20240805	0.29	N	453340	500	169 억	4137100	N	N	61	N	N
119	20241108	111159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	270	2	2.10	1040578780	79842	19.48	12870	13190	12660	16730	9010	12870	13034.04	12.21	5041	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4452	11.34	0.71	12	0.24	1159.00	18555.00	13580	20240617	-3.24	10050	20240805	30.75	13580	-3.24	20240617	10050	30.75	20240805	13580	-3.24	20240617	10050	30.75	20240805	0.29	N	453340	500	169 억	4137100	N	N	61	N	N
120	20241108	101206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	240	2	1.86	829508810	63734	15.55	12870	13190	12660	16730	9010	12870	13016.36	12.21	3391	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4442	11.31	0.71	12	0.19	1159.00	18555.00	13580	20240617	-3.46	10050	20240805	30.45	13580	-3.46	20240617	10050	30.45	20240805	13580	-3.46	20240617	10050	30.45	20240805	0.29	N	453340	500	169 억	4137100	N	N	61	N	N
121	20241108	091155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	30	2	0.23	199154240	15525	3.79	12870	12910	12660	16730	9010	12870	12826.51	12.21	-2648	13396	13132	12666	12402	11936	13265	12535	169	3860	500	9780	10	1	33880914	4371	11.13	0.70	12	0.05	1159.00	18555.00	13580	20240617	-5.01	10050	20240805	28.36	13580	-5.01	20240617	10050	28.36	20240805	13580	-5.01	20240617	10050	28.36	20240805	0.29	N	453340	500	169 억	4137100	N	N	61	N	N
122	20241107	161148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12870	560	2	4.55	5196700990	409648	794.75	12310	12930	12200	16000	8620	12310	12685.61	12.07	50432	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4360	11.10	0.69	12	1.21	1159.00	18555.00	13580	20240617	-5.23	10050	20240805	28.06	13580	-5.23	20240617	10050	28.06	20240805	13580	-5.23	20240617	10050	28.06	20240805	0.27	N	453340	500	169 억	4091105	N	N	61	N	N
123	20241107	151154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12820	510	2	4.14	5027270590	396499	769.24	12310	12930	12200	16000	8620	12310	12679.15	12.07	54959	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4344	11.06	0.69	12	1.17	1159.00	18555.00	13580	20240617	-5.60	10050	20240805	27.56	13580	-5.60	20240617	10050	27.56	20240805	13580	-5.60	20240617	10050	27.56	20240805	0.27	N	453340	500	169 억	4091105	N	N	9	N	N
124	20241107	141158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12810	500	2	4.06	4167175730	329468	639.20	12310	12860	12200	16000	8620	12310	12648.20	12.07	32591	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4340	11.05	0.69	12	0.97	1159.00	18555.00	13580	20240617	-5.67	10050	20240805	27.46	13580	-5.67	20240617	10050	27.46	20240805	13580	-5.67	20240617	10050	27.46	20240805	0.27	N	453340	500	169 억	4091105	N	N	9	N	N
125	20241107	131158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12540	230	2	1.87	3280374900	260050	504.52	12310	12800	12200	16000	8620	12310	12614.40	12.07	30479	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4249	10.82	0.68	12	0.77	1159.00	18555.00	13580	20240617	-7.66	10050	20240805	24.78	13580	-7.66	20240617	10050	24.78	20240805	13580	-7.66	20240617	10050	24.78	20240805	0.27	N	453340	500	169 억	4091105	N	N	9	N	N
126	20241107	121152	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12750	440	2	3.57	2730158990	216662	420.34	12310	12760	12200	16000	8620	12310	12601.01	12.07	32499	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4320	11.00	0.69	12	0.64	1159.00	18555.00	13580	20240617	-6.11	10050	20240805	26.87	13580	-6.11	20240617	10050	26.87	20240805	13580	-6.11	20240617	10050	26.87	20240805	0.27	N	453340	500	169 억	4091105	N	N	9	N	N
127	20241107	111148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12650	340	2	2.76	1577579680	125960	244.37	12310	12720	12200	16000	8620	12310	12524.45	12.07	24643	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4286	10.91	0.68	12	0.37	1159.00	18555.00	13580	20240617	-6.85	10050	20240805	25.87	13580	-6.85	20240617	10050	25.87	20240805	13580	-6.85	20240617	10050	25.87	20240805	0.27	N	453340	500	169 억	4091105	N	N	9	N	N
128	20241107	101150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12580	270	2	2.19	438929720	35482	68.84	12310	12590	12200	16000	8620	12310	12370.49	12.07	20875	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4262	10.85	0.68	12	0.10	1159.00	18555.00	13580	20240617	-7.36	10050	20240805	25.17	13580	-7.36	20240617	10050	25.17	20240805	13580	-7.36	20240617	10050	25.17	20240805	0.27	N	453340	500	169 억	4091105	N	N	9	N	N
129	20241107	091153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12320	10	2	0.08	25845930	2114	4.10	12310	12320	12210	16000	8620	12310	12226.08	12.07	-457	12630	12470	12330	12170	12030	12400	12100	169	3690	500	9350	10	1	33880914	4174	10.63	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.28	10050	20240805	22.59	13580	-9.28	20240617	10050	22.59	20240805	13580	-9.28	20240617	10050	22.59	20240805	0.27	N	453340	500	169 억	4091105	N	N	9	N	N
130	20241106	161203	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12310	-130	5	-1.05	634431540	51442	46.70	12400	12490	12190	16170	8710	12440	12332.95	12.12	-7207	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4171	10.62	0.66	12	0.15	1159.00	18555.00	13580	20240617	-9.35	10050	20240805	22.49	13580	-9.35	20240617	10050	22.49	20240805	13580	-9.35	20240617	10050	22.49	20240805	0.22	N	453340	500	169 억	4105327	N	N	9	N	N
131	20241106	151237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12300	-140	5	-1.13	622320890	50457	45.81	12400	12490	12190	16170	8710	12440	12333.69	12.12	-6928	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4167	10.61	0.66	12	0.15	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.22	N	453340	500	169 억	4105327	N	N	91	N	N
132	20241106	141226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12300	-140	5	-1.13	578376900	46883	42.56	12400	12490	12190	16170	8710	12440	12336.60	12.12	-5259	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4167	10.61	0.66	12	0.14	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.22	N	453340	500	169 억	4105327	N	N	91	N	N
133	20241106	131235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12220	-220	5	-1.77	552641610	44787	40.66	12400	12490	12220	16170	8710	12440	12339.33	12.12	-4749	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4140	10.54	0.66	12	0.13	1159.00	18555.00	13580	20240617	-10.01	10050	20240805	21.59	13580	-10.01	20240617	10050	21.59	20240805	13580	-10.01	20240617	10050	21.59	20240805	0.22	N	453340	500	169 억	4105327	N	N	91	N	N
134	20241106	121200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12290	-150	5	-1.21	364197710	29383	26.68	12400	12490	12270	16170	8710	12440	12394.84	12.12	22	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4164	10.60	0.66	12	0.09	1159.00	18555.00	13580	20240617	-9.50	10050	20240805	22.29	13580	-9.50	20240617	10050	22.29	20240805	13580	-9.50	20240617	10050	22.29	20240805	0.22	N	453340	500	169 억	4105327	N	N	91	N	N
135	20241106	111205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12400	-40	5	-0.32	293400610	23644	21.47	12400	12490	12310	16170	8710	12440	12409.09	12.12	2710	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4201	10.70	0.67	12	0.07	1159.00	18555.00	13580	20240617	-8.69	10050	20240805	23.38	13580	-8.69	20240617	10050	23.38	20240805	13580	-8.69	20240617	10050	23.38	20240805	0.22	N	453340	500	169 억	4105327	N	N	91	N	N
136	20241106	101210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12470	30	2	0.24	232681600	18761	17.03	12400	12490	12310	16170	8710	12440	12402.41	12.12	3863	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4225	10.76	0.67	12	0.06	1159.00	18555.00	13580	20240617	-8.17	10050	20240805	24.08	13580	-8.17	20240617	10050	24.08	20240805	13580	-8.17	20240617	10050	24.08	20240805	0.22	N	453340	500	169 억	4105327	N	N	91	N	N
137	20241106	091203	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12400	-40	5	-0.32	68458430	5542	5.03	12400	12440	12310	16170	8710	12440	12352.66	12.12	627	12733	12586	12293	12146	11853	12660	12220	169	3730	500	9450	10	1	33880914	4201	10.70	0.67	12	0.02	1159.00	18555.00	13580	20240617	-8.69	10050	20240805	23.38	13580	-8.69	20240617	10050	23.38	20240805	13580	-8.69	20240617	10050	23.38	20240805	0.22	N	453340	500	169 억	4105327	N	N	91	N	N
138	20241105	161127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12440	370	2	3.07	1350593320	110067	121.02	12040	12440	12000	15690	8450	12070	12270.63	12.08	20097	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4215	10.73	0.67	12	0.32	1159.00	18555.00	13580	20240617	-8.39	10050	20240805	23.78	13580	-8.39	20240617	10050	23.78	20240805	13580	-8.39	20240617	10050	23.78	20240805	0.23	N	453340	500	169 억	4093381	N	N	91	N	N
139	20241105	151152	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12400	330	2	2.73	1300508880	106034	116.59	12040	12410	12000	15690	8450	12070	12265.02	12.08	20285	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4201	10.70	0.67	12	0.31	1159.00	18555.00	13580	20240617	-8.69	10050	20240805	23.38	13580	-8.69	20240617	10050	23.38	20240805	13580	-8.69	20240617	10050	23.38	20240805	0.23	N	453340	500	169 억	4093381	N	N	254	N	N
140	20241105	141146	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12300	230	2	1.91	927724120	75822	83.37	12040	12320	12000	15690	8450	12070	12235.55	12.08	7708	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4167	10.61	0.66	12	0.22	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.23	N	453340	500	169 억	4093381	N	N	254	N	N
141	20241105	131155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12300	230	2	1.91	756366340	61892	68.05	12040	12320	12000	15690	8450	12070	12220.74	12.08	6089	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4167	10.61	0.66	12	0.18	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.23	N	453340	500	169 억	4093381	N	N	254	N	N
142	20241105	121143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12240	170	2	1.41	522745530	42906	47.18	12040	12240	12000	15690	8450	12070	12183.51	12.08	4835	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4147	10.56	0.66	12	0.13	1159.00	18555.00	13580	20240617	-9.87	10050	20240805	21.79	13580	-9.87	20240617	10050	21.79	20240805	13580	-9.87	20240617	10050	21.79	20240805	0.23	N	453340	500	169 억	4093381	N	N	254	N	N
143	20241105	111128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12190	120	2	0.99	391777910	32189	35.39	12040	12230	12000	15690	8450	12070	12171.17	12.08	1119	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4130	10.52	0.66	12	0.10	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.23	N	453340	500	169 억	4093381	N	N	254	N	N
144	20241105	101140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12170	100	2	0.83	168874270	13919	15.30	12040	12180	12000	15690	8450	12070	12132.64	12.08	-1102	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4123	10.50	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.38	10050	20240805	21.09	13580	-10.38	20240617	10050	21.09	20240805	13580	-10.38	20240617	10050	21.09	20240805	0.23	N	453340	500	169 억	4093381	N	N	254	N	N
145	20241105	091134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12070	0	3	0.00	25861490	2151	2.37	12040	12070	12000	15690	8450	12070	12023.01	12.08	-204	12323	12196	11993	11866	11663	12260	11930	169	3620	500	9170	10	1	33880914	4089	10.41	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.12	10050	20240805	20.10	13580	-11.12	20240617	10050	20.10	20240805	13580	-11.12	20240617	10050	20.10	20240805	0.23	N	453340	500	169 억	4093381	N	N	254	N	N
146	20241104	161125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12070	210	2	1.77	1094817420	90948	217.10	11790	12120	11790	15410	8310	11860	12037.84	12.06	6398	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4089	10.41	0.65	12	0.27	1159.00	18555.00	13580	20240617	-11.12	10050	20240805	20.10	13580	-11.12	20240617	10050	20.10	20240805	13580	-11.12	20240617	10050	20.10	20240805	0.24	N	453340	500	169 억	4086516	N	N	254	N	N
147	20241104	151147	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12110	250	2	2.11	1085372350	90167	215.24	11790	12120	11790	15410	8310	11860	12037.36	12.06	6361	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4103	10.45	0.65	12	0.27	1159.00	18555.00	13580	20240617	-10.82	10050	20240805	20.50	13580	-10.82	20240617	10050	20.50	20240805	13580	-10.82	20240617	10050	20.50	20240805	0.24	N	453340	500	169 억	4086516	N	N	181	N	N
148	20241104	141128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12080	220	2	1.85	925091990	76924	183.62	11790	12090	11790	15410	8310	11860	12026.06	12.06	6873	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4093	10.42	0.65	12	0.23	1159.00	18555.00	13580	20240617	-11.05	10050	20240805	20.20	13580	-11.05	20240617	10050	20.20	20240805	13580	-11.05	20240617	10050	20.20	20240805	0.24	N	453340	500	169 억	4086516	N	N	181	N	N
149	20241104	131046	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12050	190	2	1.60	740791290	61656	147.18	11790	12070	11790	15410	8310	11860	12014.92	12.06	8155	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4083	10.40	0.65	12	0.18	1159.00	18555.00	13580	20240617	-11.27	10050	20240805	19.90	13580	-11.27	20240617	10050	19.90	20240805	13580	-11.27	20240617	10050	19.90	20240805	0.24	N	453340	500	169 억	4086516	N	N	181	N	N
150	20241104	121112	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12040	180	2	1.52	570156920	47489	113.36	11790	12070	11790	15410	8310	11860	12006.09	12.06	7451	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4079	10.39	0.65	12	0.14	1159.00	18555.00	13580	20240617	-11.34	10050	20240805	19.80	13580	-11.34	20240617	10050	19.80	20240805	13580	-11.34	20240617	10050	19.80	20240805	0.24	N	453340	500	169 억	4086516	N	N	181	N	N
151	20241104	111103	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12020	160	2	1.35	371593480	30993	73.98	11790	12030	11790	15410	8310	11860	11989.60	12.06	6070	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4072	10.37	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.49	10050	20240805	19.60	13580	-11.49	20240617	10050	19.60	20240805	13580	-11.49	20240617	10050	19.60	20240805	0.24	N	453340	500	169 억	4086516	N	N	181	N	N
152	20241104	101051	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12010	150	2	1.26	233458290	19508	46.57	11790	12030	11790	15410	8310	11860	11967.32	12.06	5260	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4069	10.36	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.56	10050	20240805	19.50	13580	-11.56	20240617	10050	19.50	20240805	13580	-11.56	20240617	10050	19.50	20240805	0.24	N	453340	500	169 억	4086516	N	N	181	N	N
153	20241104	091113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11850	-10	5	-0.08	15481960	1302	3.11	11790	11900	11790	15410	8310	11860	11890.95	12.06	-624	12073	11966	11763	11656	11453	12020	11710	169	3550	500	9010	10	1	33880914	4015	10.22	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억	4086516	N	N	181	N	N
154	20241101	161028	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11860	190	2	1.63	492067480	41883	490.20	11670	11870	11560	15170	8170	11670	11748.58	12.06	-8508	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	4018	10.23	0.64	12	0.12	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.24	N	453340	500	169 억	4085060	N	N	181	N	N
155	20241101	151052	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11850	180	2	1.54	459737940	39156	458.29	11670	11850	11560	15170	8170	11670	11741.19	12.06	-8046	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	4015	10.22	0.64	12	0.12	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억	4085060	N	N	145	N	N
156	20241101	141001	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11780	110	2	0.94	295043720	25222	295.20	11670	11800	11560	15170	8170	11670	11697.87	12.06	-5758	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	3991	10.16	0.63	12	0.07	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억	4085060	N	N	145	N	N
157	20241101	131235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11780	110	2	0.94	204893330	17573	205.68	11670	11780	11560	15170	8170	11670	11659.55	12.06	-3768	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	3991	10.16	0.63	12	0.05	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억	4085060	N	N	145	N	N
158	20241101	121234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11680	10	2	0.09	124842380	10737	125.67	11670	11700	11560	15170	8170	11670	11627.31	12.06	-3367	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	3957	10.08	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.99	10050	20240805	16.22	13580	-13.99	20240617	10050	16.22	20240805	13580	-13.99	20240617	10050	16.22	20240805	0.24	N	453340	500	169 억	4085060	N	N	145	N	N
159	20241101	111232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	-60	5	-0.51	63385840	5452	63.81	11670	11680	11560	15170	8170	11670	11626.16	12.06	-1765	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	3934	10.02	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.24	N	453340	500	169 억	4085060	N	N	145	N	N
160	20241101	101233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11650	-20	5	-0.17	41538150	3571	41.80	11670	11680	11560	15170	8170	11670	11632.08	12.06	-1510	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	3947	10.05	0.63	12	0.01	1159.00	18555.00	13580	20240617	-14.21	10050	20240805	15.92	13580	-14.21	20240617	10050	15.92	20240805	13580	-14.21	20240617	10050	15.92	20240805	0.24	N	453340	500	169 억	4085060	N	N	145	N	N
161	20241101	091229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	-80	5	-0.69	4190440	362	4.24	11670	11680	11560	15170	8170	11670	11575.80	12.06	-187	11836	11752	11646	11562	11456	11700	11510	169	3500	500	8860	10	1	33880914	3927	10.00	0.62	12	0.00	1159.00	18555.00	13580	20240617	-14.65	10050	20240805	15.32	13580	-14.65	20240617	10050	15.32	20240805	13580	-14.65	20240617	10050	15.32	20240805	0.24	N	453340	500	169 억	4085060	N	N	145	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History