KissMeData/025530/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160408	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	-30	5	-0.89	21042005	6214	85.66	3430	3480	3350	4390	2370	3380	3386.23	0.58	-317	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	500	5.20	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.29	N	025530	500	74 억	86379	N	N	1	N	N
3	20241129	150413	57	100.00	KOSPI	유통업	N	N	N	N	N	3365	-15	5	-0.44	18740185	5527	76.19	3430	3480	3350	4390	2370	3380	3390.66	0.58	31	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	503	5.23	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.16	3150	20240806	6.83	4750	-29.16	20240208	3150	6.83	20240806	4750	-29.16	20240208	3150	6.83	20240806	0.29	N	025530	500	74 억	86379	N	N	5	N	N
4	20241129	140412	57	100.00	KOSPI	유통업	N	N	N	N	N	3380	0	3	0.00	13440005	3951	54.47	3430	3480	3370	4390	2370	3380	3401.67	0.58	70	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	505	5.25	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.84	3150	20240806	7.30	4750	-28.84	20240208	3150	7.30	20240806	4750	-28.84	20240208	3150	7.30	20240806	0.29	N	025530	500	74 억	86379	N	N	5	N	N
5	20241129	130413	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	10	2	0.30	13379165	3933	54.22	3430	3480	3370	4390	2370	3380	3401.77	0.58	70	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	506	5.26	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.29	N	025530	500	74 억	86379	N	N	5	N	N
6	20241129	120415	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	10	2	0.30	11793100	3463	47.74	3430	3480	3375	4390	2370	3380	3405.46	0.58	70	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	506	5.26	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.29	N	025530	500	74 억	86379	N	N	5	N	N
7	20241129	110414	57	100.00	KOSPI	유통업	N	N	N	N	N	3375	-5	5	-0.15	11779570	3459	47.68	3430	3480	3375	4390	2370	3380	3405.48	0.58	70	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	504	5.24	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.29	N	025530	500	74 억	86379	N	N	5	N	N
8	20241129	100412	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	20	2	0.59	7803790	2281	31.44	3430	3480	3380	4390	2370	3380	3421.21	0.58	70	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	508	5.28	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.29	N	025530	500	74 억	86379	N	N	5	N	N
9	20241129	090413	57	100.00	KOSPI	유통업	N	N	N	N	N	3405	25	2	0.74	1725235	503	6.93	3430	3430	3405	4390	2370	3380	3429.89	0.58	-75	3486	3432	3406	3352	3326	3420	3340	75	1010	500	2500	5	1	14934008	509	5.29	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.29	N	025530	500	74 억	86379	N	N	5	N	N
10	20241128	160408	57	100.00	KOSPI	유통업	N	N	N	N	N	3380	-25	5	-0.73	24617185	7253	104.02	3440	3460	3380	4425	2385	3405	3394.07	0.58	-4506	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	505	5.25	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.84	3150	20240806	7.30	4750	-28.84	20240208	3150	7.30	20240806	4750	-28.84	20240208	3150	7.30	20240806	0.29	N	025530	500	74 억	86269	N	N	5	N	N
11	20241128	150416	57	100.00	KOSPI	유통업	N	N	N	N	N	3385	-20	5	-0.59	20195260	5946	85.27	3440	3460	3385	4425	2385	3405	3396.44	0.58	-4268	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.29	N	025530	500	74 억	86269	N	N	3	N	N
12	20241128	140418	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	-15	5	-0.44	15812215	4652	66.71	3440	3460	3390	4425	2385	3405	3399.01	0.58	-3307	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.29	N	025530	500	74 억	86269	N	N	3	N	N
13	20241128	130413	57	100.00	KOSPI	유통업	N	N	N	N	N	3405	0	3	0.00	12025205	3535	50.70	3440	3460	3390	4425	2385	3405	3401.76	0.58	-2215	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	509	5.29	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.29	N	025530	500	74 억	86269	N	N	3	N	N
14	20241128	120417	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	-5	5	-0.15	7914995	2325	33.34	3440	3460	3400	4425	2385	3405	3404.30	0.58	-1190	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	508	5.28	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.29	N	025530	500	74 억	86269	N	N	3	N	N
15	20241128	110420	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	-5	5	-0.15	4329970	1271	18.23	3440	3460	3400	4425	2385	3405	3406.74	0.58	-212	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	508	5.28	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.29	N	025530	500	74 억	86269	N	N	3	N	N
16	20241128	100417	57	100.00	KOSPI	유통업	N	N	N	N	N	3420	15	2	0.44	609050	177	2.54	3440	3460	3420	4425	2385	3405	3440.96	0.58	-5	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	511	5.31	0.32	12	0.00	644.00	10852.00	4750	20240208	-28.00	3150	20240806	8.57	4750	-28.00	20240208	3150	8.57	20240806	4750	-28.00	20240208	3150	8.57	20240806	0.29	N	025530	500	74 억	86269	N	N	3	N	N
17	20241128	090414	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	55	2	1.62	220660	64	0.92	3440	3460	3440	4425	2385	3405	3447.81	0.58	-4	3528	3466	3418	3356	3308	3497	3387	75	1020	500	2510	5	1	14934008	517	5.37	0.32	12	0.00	644.00	10852.00	4750	20240208	-27.16	3150	20240806	9.84	4750	-27.16	20240208	3150	9.84	20240806	4750	-27.16	20240208	3150	9.84	20240806	0.29	N	025530	500	74 억	86269	N	N	3	N	N
18	20241127	160405	57	100.00	KOSPI	유통업	N	N	N	N	N	3405	30	2	0.89	23898840	6973	87.08	3370	3480	3370	4385	2365	3375	3427.34	0.58	-357	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	509	5.29	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.31	N	025530	500	74 억	86626	N	N	3	N	N
19	20241127	150411	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	35	2	1.04	21321025	6216	77.62	3370	3480	3370	4385	2365	3375	3430.02	0.58	-354	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	509	5.30	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.21	3150	20240806	8.25	4750	-28.21	20240208	3150	8.25	20240806	4750	-28.21	20240208	3150	8.25	20240806	0.31	N	025530	500	74 억	86626	N	N	2	N	N
20	20241127	140413	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	55	2	1.63	19680610	5737	71.64	3370	3480	3370	4385	2365	3375	3430.47	0.58	-354	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	512	5.33	0.32	12	0.04	644.00	10852.00	4750	20240208	-27.79	3150	20240806	8.89	4750	-27.79	20240208	3150	8.89	20240806	4750	-27.79	20240208	3150	8.89	20240806	0.31	N	025530	500	74 억	86626	N	N	2	N	N
21	20241127	130408	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	60	2	1.78	19539920	5696	71.13	3370	3480	3370	4385	2365	3375	3430.46	0.58	-354	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	513	5.33	0.32	12	0.04	644.00	10852.00	4750	20240208	-27.68	3150	20240806	9.05	4750	-27.68	20240208	3150	9.05	20240806	4750	-27.68	20240208	3150	9.05	20240806	0.31	N	025530	500	74 억	86626	N	N	2	N	N
22	20241127	120412	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	75	2	2.22	19312135	5630	70.30	3370	3480	3370	4385	2365	3375	3430.22	0.58	-352	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	515	5.36	0.32	12	0.04	644.00	10852.00	4750	20240208	-27.37	3150	20240806	9.52	4750	-27.37	20240208	3150	9.52	20240806	4750	-27.37	20240208	3150	9.52	20240806	0.31	N	025530	500	74 억	86626	N	N	2	N	N
23	20241127	110412	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	55	2	1.63	8082785	2366	29.55	3370	3440	3370	4385	2365	3375	3416.22	0.58	-294	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	512	5.33	0.32	12	0.02	644.00	10852.00	4750	20240208	-27.79	3150	20240806	8.89	4750	-27.79	20240208	3150	8.89	20240806	4750	-27.79	20240208	3150	8.89	20240806	0.31	N	025530	500	74 억	86626	N	N	2	N	N
24	20241127	100410	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	55	2	1.63	3053840	895	11.18	3370	3440	3370	4385	2365	3375	3412.11	0.58	-199	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	512	5.33	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.79	3150	20240806	8.89	4750	-27.79	20240208	3150	8.89	20240806	4750	-27.79	20240208	3150	8.89	20240806	0.31	N	025530	500	74 억	86626	N	N	2	N	N
25	20241127	090409	57	100.00	KOSPI	유통업	N	N	N	N	N	3375	0	3	0.00	475820	141	1.76	3370	3375	3370	4385	2365	3375	3374.61	0.58	-1	3438	3406	3388	3356	3338	3422	3372	75	1010	500	2490	5	1	14934008	504	5.24	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.31	N	025530	500	74 억	86626	N	N	2	N	N
26	20241126	160409	57	100.00	KOSPI	유통업	N	N	N	N	N	3375	0	3	0.00	27104715	8008	49.89	3370	3420	3370	4385	2365	3375	3384.70	0.58	-143	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	504	5.24	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.31	N	025530	500	74 억	86769	N	N	2	N	N
27	20241126	150408	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	20	2	0.59	22364305	6608	41.17	3370	3420	3370	4385	2365	3375	3384.43	0.58	-137	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	507	5.27	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.31	N	025530	500	74 억	86769	N	N	1	N	N
28	20241126	140408	57	100.00	KOSPI	유통업	N	N	N	N	N	3380	5	2	0.15	21437505	6335	39.47	3370	3420	3370	4385	2365	3375	3383.98	0.58	-136	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	505	5.25	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.84	3150	20240806	7.30	4750	-28.84	20240208	3150	7.30	20240806	4750	-28.84	20240208	3150	7.30	20240806	0.31	N	025530	500	74 억	86769	N	N	1	N	N
29	20241126	130407	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	15	2	0.44	17396440	5144	32.05	3370	3420	3370	4385	2365	3375	3381.89	0.58	87	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	506	5.26	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.31	N	025530	500	74 억	86769	N	N	1	N	N
30	20241126	120412	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	25	2	0.74	13359285	3953	24.63	3370	3420	3370	4385	2365	3375	3379.53	0.58	112	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	508	5.28	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.31	N	025530	500	74 억	86769	N	N	1	N	N
31	20241126	110413	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	40	2	1.19	12083785	3578	22.29	3370	3420	3370	4385	2365	3375	3377.25	0.58	146	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	510	5.30	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.31	N	025530	500	74 억	86769	N	N	1	N	N
32	20241126	100412	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	35	2	1.04	11892825	3522	21.94	3370	3420	3370	4385	2365	3375	3376.72	0.58	182	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	509	5.30	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.21	3150	20240806	8.25	4750	-28.21	20240208	3150	8.25	20240806	4750	-28.21	20240208	3150	8.25	20240806	0.31	N	025530	500	74 억	86769	N	N	1	N	N
33	20241126	090408	57	100.00	KOSPI	유통업	N	N	N	N	N	3375	0	3	0.00	3854190	1142	7.12	3370	3375	3370	4385	2365	3375	3374.95	0.58	31	3501	3437	3371	3307	3241	3470	3340	75	1010	500	2490	5	1	14934008	504	5.24	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.31	N	025530	500	74 억	86769	N	N	1	N	N
34	20241125	160402	57	100.00	KOSPI	유통업	N	N	N	N	N	3375	35	2	1.05	54035865	16049	206.21	3340	3435	3305	4340	2340	3340	3366.93	0.59	-629	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	504	5.24	0.31	12	0.11	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.31	N	025530	500	74 억	87398	N	N	1	N	N
35	20241125	150407	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	85	2	2.54	52451485	15580	200.18	3340	3435	3305	4340	2340	3340	3366.59	0.59	-642	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	511	5.32	0.32	12	0.10	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.31	N	025530	500	74 억	87398	N	N	0	N	N
36	20241125	140408	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	50	2	1.50	49743620	14785	189.97	3340	3435	3305	4340	2340	3340	3364.47	0.59	-659	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	506	5.26	0.31	12	0.10	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.31	N	025530	500	74 억	87398	N	N	0	N	N
37	20241125	130405	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	75	2	2.25	43710305	13016	167.24	3340	3420	3305	4340	2340	3340	3358.20	0.59	-509	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	510	5.30	0.31	12	0.09	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.31	N	025530	500	74 억	87398	N	N	0	N	N
38	20241125	120409	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	70	2	2.10	40886490	12188	156.60	3340	3415	3305	4340	2340	3340	3354.65	0.59	-447	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	509	5.30	0.31	12	0.08	644.00	10852.00	4750	20240208	-28.21	3150	20240806	8.25	4750	-28.21	20240208	3150	8.25	20240806	4750	-28.21	20240208	3150	8.25	20240806	0.31	N	025530	500	74 억	87398	N	N	0	N	N
39	20241125	110406	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	60	2	1.80	36290135	10837	139.24	3340	3400	3305	4340	2340	3340	3348.73	0.59	-386	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	508	5.28	0.31	12	0.07	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.31	N	025530	500	74 억	87398	N	N	0	N	N
40	20241125	100401	57	100.00	KOSPI	유통업	N	N	N	N	N	3355	15	2	0.45	17936405	5378	69.10	3340	3365	3305	4340	2340	3340	3335.14	0.59	26	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	501	5.21	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.37	3150	20240806	6.51	4750	-29.37	20240208	3150	6.51	20240806	4750	-29.37	20240208	3150	6.51	20240806	0.31	N	025530	500	74 억	87398	N	N	0	N	N
41	20241125	090403	57	100.00	KOSPI	유통업	N	N	N	N	N	3315	-25	5	-0.75	5102775	1534	19.71	3340	3340	3315	4340	2340	3340	3326.45	0.59	258	3393	3366	3348	3321	3303	3357	3312	75	1000	500	2470	5	1	14934008	495	5.15	0.31	12	0.01	644.00	10852.00	4750	20240208	-30.21	3150	20240806	5.24	4750	-30.21	20240208	3150	5.24	20240806	4750	-30.21	20240208	3150	5.24	20240806	0.31	N	025530	500	74 억	87398	N	N	0	N	N
42	20241122	160346	57	100.00	KOSPI	유통업	N	N	N	N	N	3340	-10	5	-0.30	26020790	7783	257.63	3350	3375	3330	4355	2345	3350	3343.29	0.59	-550	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	499	5.19	0.31	12	0.05	644.00	10852.00	4750	20240208	-29.68	3150	20240806	6.03	4750	-29.68	20240208	3150	6.03	20240806	4750	-29.68	20240208	3150	6.03	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
43	20241122	150345	57	100.00	KOSPI	유통업	N	N	N	N	N	3335	-15	5	-0.45	24943375	7460	246.94	3350	3375	3335	4355	2345	3350	3343.62	0.59	-514	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	498	5.18	0.31	12	0.05	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
44	20241122	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	3335	-15	5	-0.45	22398225	6697	221.68	3350	3375	3335	4355	2345	3350	3344.52	0.59	-465	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	498	5.18	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
45	20241122	130349	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	0	3	0.00	18633285	5570	184.38	3350	3375	3335	4355	2345	3350	3345.29	0.59	-407	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	500	5.20	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
46	20241122	120349	57	100.00	KOSPI	유통업	N	N	N	N	N	3345	-5	5	-0.15	14224230	4252	140.75	3350	3375	3335	4355	2345	3350	3345.30	0.59	-330	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	500	5.19	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.58	3150	20240806	6.19	4750	-29.58	20240208	3150	6.19	20240806	4750	-29.58	20240208	3150	6.19	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
47	20241122	110347	57	100.00	KOSPI	유통업	N	N	N	N	N	3335	-15	5	-0.45	13806555	4127	136.61	3350	3375	3335	4355	2345	3350	3345.42	0.59	-251	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	498	5.18	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
48	20241122	100352	57	100.00	KOSPI	유통업	N	N	N	N	N	3370	20	2	0.60	10047290	3001	99.34	3350	3375	3335	4355	2345	3350	3347.98	0.59	-208	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	503	5.23	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.05	3150	20240806	6.98	4750	-29.05	20240208	3150	6.98	20240806	4750	-29.05	20240208	3150	6.98	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
49	20241122	090348	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	0	3	0.00	3654330	1091	36.11	3350	3350	3340	4355	2345	3350	3349.52	0.59	-93	3416	3382	3366	3332	3316	3375	3325	75	1005	500	2470	5	1	14934008	500	5.20	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.31	N	025530	500	74 억	87948	N	N	1	N	N
50	20241121	160347	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	0	3	0.00	10148700	3018	44.53	3400	3400	3350	4355	2345	3350	3362.72	0.59	-421	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	500	5.20	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.31	N	025530	500	74 억	88369	N	N	1	N	N
51	20241121	150354	57	100.00	KOSPI	유통업	N	N	N	N	N	3365	15	2	0.45	7559995	2246	33.14	3400	3400	3350	4355	2345	3350	3365.98	0.59	-310	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	503	5.23	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.16	3150	20240806	6.83	4750	-29.16	20240208	3150	6.83	20240806	4750	-29.16	20240208	3150	6.83	20240806	0.31	N	025530	500	74 억	88369	N	N	3	N	N
52	20241121	140353	57	100.00	KOSPI	유통업	N	N	N	N	N	3370	20	2	0.60	7226735	2147	31.68	3400	3400	3350	4355	2345	3350	3365.97	0.59	-240	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	503	5.23	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.05	3150	20240806	6.98	4750	-29.05	20240208	3150	6.98	20240806	4750	-29.05	20240208	3150	6.98	20240806	0.31	N	025530	500	74 억	88369	N	N	3	N	N
53	20241121	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	3360	10	2	0.30	6131180	1822	26.88	3400	3400	3350	4355	2345	3350	3365.08	0.59	-155	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	502	5.22	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.26	3150	20240806	6.67	4750	-29.26	20240208	3150	6.67	20240806	4750	-29.26	20240208	3150	6.67	20240806	0.31	N	025530	500	74 억	88369	N	N	3	N	N
54	20241121	120350	57	100.00	KOSPI	유통업	N	N	N	N	N	3355	5	2	0.15	5178385	1538	22.69	3400	3400	3350	4355	2345	3350	3366.96	0.59	-16	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	501	5.21	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.37	3150	20240806	6.51	4750	-29.37	20240208	3150	6.51	20240806	4750	-29.37	20240208	3150	6.51	20240806	0.31	N	025530	500	74 억	88369	N	N	3	N	N
55	20241121	110349	57	100.00	KOSPI	유통업	N	N	N	N	N	3365	15	2	0.45	4342285	1289	19.02	3400	3400	3350	4355	2345	3350	3368.72	0.59	56	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	503	5.23	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.16	3150	20240806	6.83	4750	-29.16	20240208	3150	6.83	20240806	4750	-29.16	20240208	3150	6.83	20240806	0.31	N	025530	500	74 억	88369	N	N	3	N	N
56	20241121	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3375	25	2	0.75	1963750	583	8.60	3400	3400	3350	4355	2345	3350	3368.35	0.59	193	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	504	5.24	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.31	N	025530	500	74 억	88369	N	N	3	N	N
57	20241121	090351	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	0	3	0.00	1282045	381	5.62	3400	3400	3350	4355	2345	3350	3364.95	0.59	265	3386	3367	3351	3332	3316	3377	3342	75	1005	500	2470	5	1	14934008	500	5.20	0.31	12	0.00	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.31	N	025530	500	74 억	88369	N	N	3	N	N
58	20241120	160349	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	15	2	0.45	22659270	6774	114.81	3335	3370	3335	4335	2335	3335	3345.04	0.60	-560	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	500	5.20	0.31	12	0.05	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.32	N	025530	500	74 억	88929	N	N	3	N	N
59	20241120	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	15	2	0.45	19131770	5718	96.92	3335	3370	3335	4335	2335	3335	3345.88	0.60	-639	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	500	5.20	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.32	N	025530	500	74 억	88929	N	N	1	N	N
60	20241120	140354	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	15	2	0.45	13815875	4128	69.97	3335	3370	3335	4335	2335	3335	3346.87	0.60	-562	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	500	5.20	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.32	N	025530	500	74 억	88929	N	N	1	N	N
61	20241120	130355	57	100.00	KOSPI	유통업	N	N	N	N	N	3340	5	2	0.15	11658360	3483	59.03	3335	3370	3335	4335	2335	3335	3347.22	0.60	-420	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	499	5.19	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.68	3150	20240806	6.03	4750	-29.68	20240208	3150	6.03	20240806	4750	-29.68	20240208	3150	6.03	20240806	0.32	N	025530	500	74 억	88929	N	N	1	N	N
62	20241120	120356	57	100.00	KOSPI	유통업	N	N	N	N	N	3340	5	2	0.15	8566660	2558	43.36	3335	3370	3335	4335	2335	3335	3348.97	0.60	-275	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	499	5.19	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.68	3150	20240806	6.03	4750	-29.68	20240208	3150	6.03	20240806	4750	-29.68	20240208	3150	6.03	20240806	0.32	N	025530	500	74 억	88929	N	N	1	N	N
63	20241120	110354	57	100.00	KOSPI	유통업	N	N	N	N	N	3355	20	2	0.60	7975330	2381	40.36	3335	3370	3335	4335	2335	3335	3349.57	0.60	-271	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	501	5.21	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.37	3150	20240806	6.51	4750	-29.37	20240208	3150	6.51	20240806	4750	-29.37	20240208	3150	6.51	20240806	0.32	N	025530	500	74 억	88929	N	N	1	N	N
64	20241120	100354	57	100.00	KOSPI	유통업	N	N	N	N	N	3355	20	2	0.60	3964215	1182	20.03	3335	3370	3335	4335	2335	3335	3353.82	0.60	-195	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	501	5.21	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.37	3150	20240806	6.51	4750	-29.37	20240208	3150	6.51	20240806	4750	-29.37	20240208	3150	6.51	20240806	0.32	N	025530	500	74 억	88929	N	N	1	N	N
65	20241120	090353	57	100.00	KOSPI	유통업	N	N	N	N	N	3360	25	2	0.75	117125	35	0.59	3335	3360	3335	4335	2335	3335	3346.43	0.60	-14	3378	3356	3323	3301	3268	3367	3312	75	1000	500	2460	5	1	14934008	502	5.22	0.31	12	0.00	644.00	10852.00	4750	20240208	-29.26	3150	20240806	6.67	4750	-29.26	20240208	3150	6.67	20240806	4750	-29.26	20240208	3150	6.67	20240806	0.32	N	025530	500	74 억	88929	N	N	1	N	N
66	20241119	160337	57	100.00	KOSPI	유통업	N	N	N	N	N	3335	45	2	1.37	19553310	5889	43.55	3290	3345	3290	4275	2305	3290	3320.31	0.60	-726	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	498	5.18	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
67	20241119	150341	57	100.00	KOSPI	유통업	N	N	N	N	N	3325	35	2	1.06	19146740	5767	42.65	3290	3345	3290	4275	2305	3290	3320.05	0.60	-641	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	497	5.16	0.31	12	0.04	644.00	10852.00	4750	20240208	-30.00	3150	20240806	5.56	4750	-30.00	20240208	3150	5.56	20240806	4750	-30.00	20240208	3150	5.56	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
68	20241119	140339	57	100.00	KOSPI	유통업	N	N	N	N	N	3330	40	2	1.22	18780580	5657	41.83	3290	3345	3290	4275	2305	3290	3319.88	0.60	-586	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	497	5.17	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.89	3150	20240806	5.71	4750	-29.89	20240208	3150	5.71	20240806	4750	-29.89	20240208	3150	5.71	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
69	20241119	130341	57	100.00	KOSPI	유통업	N	N	N	N	N	3335	45	2	1.37	18087330	5449	40.29	3290	3345	3290	4275	2305	3290	3319.39	0.60	-554	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	498	5.18	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
70	20241119	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3335	45	2	1.37	15110515	4553	33.67	3290	3345	3290	4275	2305	3290	3318.80	0.60	-566	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	498	5.18	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
71	20241119	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3320	30	2	0.91	13192360	3978	29.42	3290	3340	3290	4275	2305	3290	3316.33	0.60	-356	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	496	5.16	0.31	12	0.03	644.00	10852.00	4750	20240208	-30.11	3150	20240806	5.40	4750	-30.11	20240208	3150	5.40	20240806	4750	-30.11	20240208	3150	5.40	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
72	20241119	100350	57	100.00	KOSPI	유통업	N	N	N	N	N	3330	40	2	1.22	5813125	1755	12.98	3290	3340	3290	4275	2305	3290	3312.32	0.60	-369	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	497	5.17	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.89	3150	20240806	5.71	4750	-29.89	20240208	3150	5.71	20240806	4750	-29.89	20240208	3150	5.71	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
73	20241119	090348	57	100.00	KOSPI	유통업	N	N	N	N	N	3310	20	2	0.61	483650	147	1.09	3290	3310	3290	4275	2305	3290	3290.14	0.60	-3	3463	3376	3313	3226	3163	3420	3270	75	985	500	2430	5	1	14934008	494	5.14	0.31	12	0.00	644.00	10852.00	4750	20240208	-30.32	3150	20240806	5.08	4750	-30.32	20240208	3150	5.08	20240806	4750	-30.32	20240208	3150	5.08	20240806	0.32	N	025530	500	74 억	89655	N	N	1	N	N
74	20241118	160338	57	100.00	KOSPI	유통업	N	N	N	N	N	3290	40	2	1.23	44317770	13472	111.12	3250	3400	3250	4225	2275	3250	3289.62	0.60	-607	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	491	5.11	0.30	12	0.09	644.00	10852.00	4750	20240208	-30.74	3150	20240806	4.44	4750	-30.74	20240208	3150	4.44	20240806	4750	-30.74	20240208	3150	4.44	20240806	0.32	N	025530	500	74 억	90262	N	N	1	N	N
75	20241118	150341	57	100.00	KOSPI	유통업	N	N	N	N	N	3305	55	2	1.69	39731080	12078	99.62	3250	3400	3250	4225	2275	3250	3289.54	0.60	-515	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	494	5.13	0.30	12	0.08	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	4750	-30.42	20240208	3150	4.92	20240806	4750	-30.42	20240208	3150	4.92	20240806	0.32	N	025530	500	74 억	90262	N	N	2	N	N
76	20241118	140341	57	100.00	KOSPI	유통업	N	N	N	N	N	3295	45	2	1.38	38882245	11821	97.50	3250	3400	3250	4225	2275	3250	3289.25	0.60	-473	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	492	5.12	0.30	12	0.08	644.00	10852.00	4750	20240208	-30.63	3150	20240806	4.60	4750	-30.63	20240208	3150	4.60	20240806	4750	-30.63	20240208	3150	4.60	20240806	0.32	N	025530	500	74 억	90262	N	N	2	N	N
77	20241118	130340	57	100.00	KOSPI	유통업	N	N	N	N	N	3310	60	2	1.85	32800280	9973	82.26	3250	3400	3250	4225	2275	3250	3288.91	0.60	-453	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	494	5.14	0.31	12	0.07	644.00	10852.00	4750	20240208	-30.32	3150	20240806	5.08	4750	-30.32	20240208	3150	5.08	20240806	4750	-30.32	20240208	3150	5.08	20240806	0.32	N	025530	500	74 억	90262	N	N	2	N	N
78	20241118	120341	57	100.00	KOSPI	유통업	N	N	N	N	N	3320	70	2	2.15	18717380	5696	46.98	3250	3400	3250	4225	2275	3250	3286.06	0.60	-277	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	496	5.16	0.31	12	0.04	644.00	10852.00	4750	20240208	-30.11	3150	20240806	5.40	4750	-30.11	20240208	3150	5.40	20240806	4750	-30.11	20240208	3150	5.40	20240806	0.32	N	025530	500	74 억	90262	N	N	2	N	N
79	20241118	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3330	80	2	2.46	18654350	5677	46.82	3250	3400	3250	4225	2275	3250	3285.95	0.60	-268	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	497	5.17	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.89	3150	20240806	5.71	4750	-29.89	20240208	3150	5.71	20240806	4750	-29.89	20240208	3150	5.71	20240806	0.32	N	025530	500	74 억	90262	N	N	2	N	N
80	20241118	100340	57	100.00	KOSPI	유통업	N	N	N	N	N	3285	35	2	1.08	6908000	2112	17.42	3250	3310	3250	4225	2275	3250	3270.83	0.60	-103	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	491	5.10	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.84	3150	20240806	4.29	4750	-30.84	20240208	3150	4.29	20240806	4750	-30.84	20240208	3150	4.29	20240806	0.32	N	025530	500	74 억	90262	N	N	2	N	N
81	20241118	090336	57	100.00	KOSPI	유통업	N	N	N	N	N	3250	0	3	0.00	2294500	706	5.82	3250	3250	3250	4225	2275	3250	3250.00	0.60	0	3350	3300	3250	3200	3150	3275	3175	75	975	500	2400	5	1	14934008	485	5.05	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.32	N	025530	500	74 억	90262	N	N	2	N	N
82	20241115	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3250	0	3	0.00	39277775	12105	90.29	3300	3300	3200	4225	2275	3250	3244.76	0.61	-251	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	485	5.05	0.30	12	0.08	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.31	N	025530	500	74 억	90513	N	N	2	N	N
83	20241115	150356	57	100.00	KOSPI	유통업	N	N	N	N	N	3275	25	2	0.77	35961725	11088	82.70	3300	3300	3200	4225	2275	3250	3243.30	0.61	-207	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	489	5.09	0.30	12	0.07	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	4750	-31.05	20240208	3150	3.97	20240806	4750	-31.05	20240208	3150	3.97	20240806	0.31	N	025530	500	74 억	90513	N	N	8	N	N
84	20241115	140353	57	100.00	KOSPI	유통업	N	N	N	N	N	3260	10	2	0.31	33346730	10287	76.73	3300	3300	3200	4225	2275	3250	3241.64	0.61	-204	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	487	5.06	0.30	12	0.07	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	4750	-31.37	20240208	3150	3.49	20240806	4750	-31.37	20240208	3150	3.49	20240806	0.31	N	025530	500	74 억	90513	N	N	8	N	N
85	20241115	130354	57	100.00	KOSPI	유통업	N	N	N	N	N	3250	0	3	0.00	24765380	7654	57.09	3300	3300	3200	4225	2275	3250	3235.61	0.61	-314	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	485	5.05	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.31	N	025530	500	74 억	90513	N	N	8	N	N
86	20241115	120354	57	100.00	KOSPI	유통업	N	N	N	N	N	3235	-15	5	-0.46	22029545	6810	50.79	3300	3300	3200	4225	2275	3250	3234.88	0.61	-153	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	483	5.02	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.89	3150	20240806	2.70	4750	-31.89	20240208	3150	2.70	20240806	4750	-31.89	20240208	3150	2.70	20240806	0.31	N	025530	500	74 억	90513	N	N	8	N	N
87	20241115	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	3275	25	2	0.77	19284525	5962	44.47	3300	3300	3200	4225	2275	3250	3234.57	0.61	-152	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	489	5.09	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	4750	-31.05	20240208	3150	3.97	20240806	4750	-31.05	20240208	3150	3.97	20240806	0.31	N	025530	500	74 억	90513	N	N	8	N	N
88	20241115	100348	57	100.00	KOSPI	유통업	N	N	N	N	N	3240	-10	5	-0.31	8079595	2486	18.54	3300	3300	3240	4225	2275	3250	3250.04	0.61	-59	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	484	5.03	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.31	N	025530	500	74 억	90513	N	N	8	N	N
89	20241115	090403	57	100.00	KOSPI	유통업	N	N	N	N	N	3300	50	2	1.54	495000	150	1.12	3300	3300	3300	4225	2275	3250	3300.00	0.61	0	3476	3362	3306	3192	3136	3335	3165	75	975	500	2400	5	1	14934008	493	5.12	0.30	12	0.00	644.00	10852.00	4750	20240208	-30.53	3150	20240806	4.76	4750	-30.53	20240208	3150	4.76	20240806	4750	-30.53	20240208	3150	4.76	20240806	0.31	N	025530	500	74 억	90513	N	N	8	N	N
90	20241114	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3285	-10	5	-0.30	36358110	10945	18.88	3310	3420	3285	4280	2310	3295	3321.89	0.61	-658	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	491	5.10	0.30	12	0.07	644.00	10852.00	4750	20240208	-30.84	3150	20240806	4.29	4750	-30.84	20240208	3150	4.29	20240806	4750	-30.84	20240208	3150	4.29	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
91	20241114	150345	57	100.00	KOSPI	유통업	N	N	N	N	N	3320	25	2	0.76	25923895	7776	13.41	3310	3420	3305	4280	2310	3295	3333.83	0.61	-656	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	496	5.16	0.31	12	0.05	644.00	10852.00	4750	20240208	-30.11	3150	20240806	5.40	4750	-30.11	20240208	3150	5.40	20240806	4750	-30.11	20240208	3150	5.40	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
92	20241114	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	3335	40	2	1.21	16803505	5038	8.69	3310	3420	3305	4280	2310	3295	3335.35	0.61	-335	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	498	5.18	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
93	20241114	130343	57	100.00	KOSPI	유통업	N	N	N	N	N	3330	35	2	1.06	14120235	4233	7.30	3310	3420	3305	4280	2310	3295	3335.75	0.61	-208	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	497	5.17	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.89	3150	20240806	5.71	4750	-29.89	20240208	3150	5.71	20240806	4750	-29.89	20240208	3150	5.71	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
94	20241114	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	3325	30	2	0.91	10960975	3285	5.67	3310	3420	3305	4280	2310	3295	3336.67	0.61	-212	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	497	5.16	0.31	12	0.02	644.00	10852.00	4750	20240208	-30.00	3150	20240806	5.56	4750	-30.00	20240208	3150	5.56	20240806	4750	-30.00	20240208	3150	5.56	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
95	20241114	110345	57	100.00	KOSPI	유통업	N	N	N	N	N	3330	35	2	1.06	5370385	1608	2.77	3310	3420	3305	4280	2310	3295	3339.79	0.61	-155	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	497	5.17	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.89	3150	20240806	5.71	4750	-29.89	20240208	3150	5.71	20240806	4750	-29.89	20240208	3150	5.71	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
96	20241114	100357	57	100.00	KOSPI	유통업	N	N	N	N	N	3325	30	2	0.91	1397380	415	0.72	3310	3420	3305	4280	2310	3295	3367.18	0.61	-200	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	497	5.16	0.31	12	0.00	644.00	10852.00	4750	20240208	-30.00	3150	20240806	5.56	4750	-30.00	20240208	3150	5.56	20240806	4750	-30.00	20240208	3150	5.56	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
97	20241114	090340	57	100.00	KOSPI	유통업	N	N	N	N	N	3295	0	3	0.00	0	0	0.00	0	0	0	4280	2310	3295	0.00	0.61	0	3705	3500	3375	3170	3045	3437	3107	75	985	500	2430	5	1	14934008	492	5.12	0.30	12	0.00	644.00	10852.00	4750	20240208	-30.63	3150	20240806	4.60	4750	-30.63	20240208	3150	4.60	20240806	4750	-30.63	20240208	3150	4.60	20240806	0.32	N	025530	500	74 억	91194	N	N	2	N	N
98	20241112	160334	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	-130	5	-3.67	86470220	25164	242.85	3530	3530	3355	4605	2485	3545	3436.27	0.62	90	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	510	5.30	0.31	12	0.17	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.31	N	025530	500	74 억	91893	N	N	6	N	N
99	20241112	150336	57	100.00	KOSPI	유통업	N	N	N	N	N	3405	-140	5	-3.95	82623435	24037	231.97	3530	3530	3355	4605	2485	3545	3437.34	0.62	136	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	509	5.29	0.31	12	0.16	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.31	N	025530	500	74 억	91893	N	N	2	N	N
100	20241112	140341	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	-120	5	-3.39	80307600	23358	225.42	3530	3530	3355	4605	2485	3545	3438.12	0.62	223	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	511	5.32	0.32	12	0.16	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.31	N	025530	500	74 억	91893	N	N	2	N	N
101	20241112	130336	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	-135	5	-3.81	76863085	22348	215.67	3530	3530	3355	4605	2485	3545	3439.37	0.62	350	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	509	5.30	0.31	12	0.15	644.00	10852.00	4750	20240208	-28.21	3150	20240806	8.25	4750	-28.21	20240208	3150	8.25	20240806	4750	-28.21	20240208	3150	8.25	20240806	0.31	N	025530	500	74 억	91893	N	N	2	N	N
102	20241112	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	-80	5	-2.26	43067965	12411	119.77	3530	3530	3450	4605	2485	3545	3470.14	0.62	241	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	517	5.38	0.32	12	0.08	644.00	10852.00	4750	20240208	-27.05	3150	20240806	10.00	4750	-27.05	20240208	3150	10.00	20240806	4750	-27.05	20240208	3150	10.00	20240806	0.31	N	025530	500	74 억	91893	N	N	2	N	N
103	20241112	110335	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	-70	5	-1.97	42507045	12249	118.21	3530	3530	3450	4605	2485	3545	3470.25	0.62	241	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	519	5.40	0.32	12	0.08	644.00	10852.00	4750	20240208	-26.84	3150	20240806	10.32	4750	-26.84	20240208	3150	10.32	20240806	4750	-26.84	20240208	3150	10.32	20240806	0.31	N	025530	500	74 억	91893	N	N	2	N	N
104	20241112	100335	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	-85	5	-2.40	33094710	9527	91.94	3530	3530	3450	4605	2485	3545	3473.78	0.62	363	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	517	5.37	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.16	3150	20240806	9.84	4750	-27.16	20240208	3150	9.84	20240806	4750	-27.16	20240208	3150	9.84	20240806	0.31	N	025530	500	74 억	91893	N	N	2	N	N
105	20241112	090334	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-15	5	-0.42	63540	18	0.17	3530	3530	3530	4605	2485	3545	3530.00	0.62	-2	3608	3576	3533	3501	3458	3555	3480	75	1060	500	2620	5	1	14934008	527	5.48	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.31	N	025530	500	74 억	91893	N	N	2	N	N
106	20241111	160333	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-15	5	-0.42	36596740	10362	107.42	3560	3565	3490	4625	2495	3560	3531.43	0.62	-418	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.07	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.33	N	025530	500	74 억	92311	N	N	2	N	N
107	20241111	150344	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-65	5	-1.83	32305290	9147	94.83	3560	3565	3495	4625	2495	3560	3531.79	0.62	-295	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	522	5.43	0.32	12	0.06	644.00	10852.00	4750	20240208	-26.42	3150	20240806	10.95	4750	-26.42	20240208	3150	10.95	20240806	4750	-26.42	20240208	3150	10.95	20240806	0.33	N	025530	500	74 억	92311	N	N	3	N	N
108	20241111	140336	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-30	5	-0.84	28965430	8197	84.98	3560	3565	3500	4625	2495	3560	3533.66	0.62	-252	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	527	5.48	0.33	12	0.05	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.33	N	025530	500	74 억	92311	N	N	3	N	N
109	20241111	130335	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-5	5	-0.14	22463815	6343	65.76	3560	3565	3525	4625	2495	3560	3541.51	0.62	-206	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.04	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.33	N	025530	500	74 억	92311	N	N	3	N	N
110	20241111	120334	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	5	2	0.14	12603570	3553	36.83	3560	3565	3525	4625	2495	3560	3547.30	0.62	-121	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	532	5.54	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	92311	N	N	3	N	N
111	20241111	110334	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-10	5	-0.28	5415720	1530	15.86	3560	3560	3525	4625	2495	3560	3539.69	0.62	-4	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	530	5.51	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.33	N	025530	500	74 억	92311	N	N	3	N	N
112	20241111	100332	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-5	5	-0.14	3628520	1026	10.64	3560	3560	3530	4625	2495	3560	3536.57	0.62	90	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.33	N	025530	500	74 억	92311	N	N	3	N	N
113	20241111	090332	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	0	3	0.00	21360	6	0.06	3560	3560	3560	4625	2495	3560	3560.00	0.62	0	3610	3585	3560	3535	3510	3597	3547	75	1065	500	2630	5	1	14934008	532	5.53	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.05	3150	20240806	13.02	4750	-25.05	20240208	3150	13.02	20240806	4750	-25.05	20240208	3150	13.02	20240806	0.33	N	025530	500	74 억	92311	N	N	3	N	N
114	20241108	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-5	5	-0.14	34348825	9646	252.84	3550	3585	3535	4630	2500	3565	3560.94	0.62	-114	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	532	5.53	0.33	12	0.06	644.00	10852.00	4750	20240208	-25.05	3150	20240806	13.02	4750	-25.05	20240208	3150	13.02	20240806	4750	-25.05	20240208	3150	13.02	20240806	0.33	N	025530	500	74 억	92425	N	N	3	N	N
115	20241108	150337	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	0	3	0.00	31610450	8877	232.69	3550	3585	3535	4630	2500	3565	3560.94	0.62	337	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	532	5.54	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	92425	N	N	7	N	N
116	20241108	140333	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	5	2	0.14	18247365	5120	134.21	3550	3585	3540	4630	2500	3565	3563.94	0.62	-255	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	533	5.54	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.84	3150	20240806	13.33	4750	-24.84	20240208	3150	13.33	20240806	4750	-24.84	20240208	3150	13.33	20240806	0.33	N	025530	500	74 억	92425	N	N	7	N	N
117	20241108	130333	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	0	3	0.00	17419440	4888	128.13	3550	3585	3540	4630	2500	3565	3563.72	0.62	-206	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	532	5.54	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	92425	N	N	7	N	N
118	20241108	120335	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	5	2	0.14	14763165	4144	108.62	3550	3585	3540	4630	2500	3565	3562.54	0.62	-192	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	533	5.54	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.84	3150	20240806	13.33	4750	-24.84	20240208	3150	13.33	20240806	4750	-24.84	20240208	3150	13.33	20240806	0.33	N	025530	500	74 억	92425	N	N	7	N	N
119	20241108	110335	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	0	3	0.00	9215885	2595	68.02	3550	3570	3540	4630	2500	3565	3551.40	0.62	-187	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	532	5.54	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	92425	N	N	7	N	N
120	20241108	100336	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	0	3	0.00	7340545	2068	54.21	3550	3570	3540	4630	2500	3565	3549.59	0.62	-95	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	532	5.54	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	92425	N	N	7	N	N
121	20241108	090330	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-15	5	-0.42	237865	67	1.76	3550	3565	3550	4630	2500	3565	3550.22	0.62	-3	3618	3591	3548	3521	3478	3605	3535	75	1065	500	2630	5	1	14934008	530	5.51	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.33	N	025530	500	74 억	92425	N	N	7	N	N
122	20241107	160330	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	40	2	1.13	13466010	3805	47.71	3515	3575	3505	4580	2470	3525	3539.03	0.62	-485	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	532	5.54	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.32	N	025530	500	74 억	92910	N	N	7	N	N
123	20241107	150332	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	20	2	0.57	13280630	3753	47.06	3515	3575	3505	4580	2470	3525	3538.67	0.62	-483	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	529	5.50	0.33	12	0.03	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.32	N	025530	500	74 억	92910	N	N	4	N	N
124	20241107	140334	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	50	2	1.42	13034620	3684	46.19	3515	3575	3505	4580	2470	3525	3538.17	0.62	-468	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	534	5.55	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.32	N	025530	500	74 억	92910	N	N	4	N	N
125	20241107	130335	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	15	2	0.43	5742635	1629	20.43	3515	3540	3505	4580	2470	3525	3525.25	0.62	-257	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	529	5.50	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.32	N	025530	500	74 억	92910	N	N	4	N	N
126	20241107	120333	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-10	5	-0.28	3586975	1020	12.79	3515	3540	3505	4580	2470	3525	3516.64	0.62	-257	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	525	5.46	0.32	12	0.01	644.00	10852.00	4750	20240208	-26.00	3150	20240806	11.59	4750	-26.00	20240208	3150	11.59	20240806	4750	-26.00	20240208	3150	11.59	20240806	0.32	N	025530	500	74 억	92910	N	N	4	N	N
127	20241107	110332	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	15	2	0.43	2903285	826	10.36	3515	3540	3505	4580	2470	3525	3514.87	0.62	-194	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	529	5.50	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.32	N	025530	500	74 억	92910	N	N	4	N	N
128	20241107	100332	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-5	5	-0.14	1800240	513	6.43	3515	3520	3505	4580	2470	3525	3509.24	0.62	-2	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	526	5.47	0.32	12	0.00	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.32	N	025530	500	74 억	92910	N	N	4	N	N
129	20241107	090332	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-10	5	-0.28	38665	11	0.14	3515	3515	3515	4580	2470	3525	3515.00	0.62	0	3618	3571	3548	3501	3478	3560	3490	75	1055	500	2600	5	1	14934008	525	5.46	0.32	12	0.00	644.00	10852.00	4750	20240208	-26.00	3150	20240806	11.59	4750	-26.00	20240208	3150	11.59	20240806	4750	-26.00	20240208	3150	11.59	20240806	0.32	N	025530	500	74 억	92910	N	N	4	N	N
130	20241106	160334	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-40	5	-1.12	27633380	7766	126.11	3595	3595	3525	4630	2500	3565	3558.25	0.62	-202	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	526	5.47	0.32	12	0.05	644.00	10852.00	4750	20240208	-25.79	3150	20240806	11.90	4750	-25.79	20240208	3150	11.90	20240806	4750	-25.79	20240208	3150	11.90	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
131	20241106	150343	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-25	5	-0.70	27111395	7618	123.71	3595	3595	3530	4630	2500	3565	3558.86	0.62	-149	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.05	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
132	20241106	140341	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-25	5	-0.70	16192355	4532	73.60	3595	3595	3540	4630	2500	3565	3572.89	0.62	-53	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.03	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
133	20241106	130341	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	15	2	0.42	11327065	3161	51.33	3595	3595	3565	4630	2500	3565	3583.38	0.62	-145	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	535	5.56	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.63	3150	20240806	13.65	4750	-24.63	20240208	3150	13.65	20240806	4750	-24.63	20240208	3150	13.65	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
134	20241106	120332	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	5	2	0.14	7434095	2072	33.65	3595	3595	3565	4630	2500	3565	3587.88	0.62	-32	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	533	5.54	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.84	3150	20240806	13.33	4750	-24.84	20240208	3150	13.33	20240806	4750	-24.84	20240208	3150	13.33	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
135	20241106	110336	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	10	2	0.28	7008880	1953	31.71	3595	3595	3565	4630	2500	3565	3588.78	0.62	-4	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	534	5.55	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
136	20241106	100336	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	20	2	0.56	5742140	1598	25.95	3595	3595	3580	4630	2500	3565	3593.33	0.62	-4	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	535	5.57	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
137	20241106	090335	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	30	2	0.84	1010195	281	4.56	3595	3595	3595	4630	2500	3565	3595.00	0.62	0	3618	3591	3563	3536	3508	3577	3522	75	1065	500	2630	5	1	14934008	537	5.58	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.33	N	025530	500	74 억	93112	N	N	4	N	N
138	20241105	160327	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-10	5	-0.28	21984120	6158	101.62	3590	3590	3535	4645	2505	3575	3570.01	0.63	-445	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	532	5.54	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	93557	N	N	4	N	N
139	20241105	150333	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-10	5	-0.28	21249660	5952	98.22	3590	3590	3535	4645	2505	3575	3570.17	0.63	-377	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	532	5.54	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	93557	N	N	1	N	N
140	20241105	140331	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	0	3	0.00	15915035	4452	73.47	3590	3590	3560	4645	2505	3575	3574.81	0.63	-325	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	534	5.55	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.33	N	025530	500	74 억	93557	N	N	1	N	N
141	20241105	130331	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	0	3	0.00	14077485	3938	64.98	3590	3590	3560	4645	2505	3575	3574.78	0.63	-224	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	534	5.55	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.33	N	025530	500	74 억	93557	N	N	1	N	N
142	20241105	120330	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	0	3	0.00	6237055	1744	28.78	3590	3590	3575	4645	2505	3575	3576.29	0.63	-193	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	534	5.55	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.33	N	025530	500	74 억	93557	N	N	1	N	N
143	20241105	110324	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	5	2	0.14	3680925	1029	16.98	3590	3590	3575	4645	2505	3575	3577.19	0.63	-193	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	535	5.56	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.63	3150	20240806	13.65	4750	-24.63	20240208	3150	13.65	20240806	4750	-24.63	20240208	3150	13.65	20240806	0.33	N	025530	500	74 억	93557	N	N	1	N	N
144	20241105	100329	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	5	2	0.14	549175	153	2.52	3590	3590	3580	4645	2505	3575	3589.38	0.63	-3	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	535	5.56	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.63	3150	20240806	13.65	4750	-24.63	20240208	3150	13.65	20240806	4750	-24.63	20240208	3150	13.65	20240806	0.33	N	025530	500	74 억	93557	N	N	1	N	N
145	20241105	090327	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	15	2	0.42	488240	136	2.24	3590	3590	3590	4645	2505	3575	3590.00	0.63	-1	3625	3600	3550	3525	3475	3612	3537	75	1070	500	2640	5	1	14934008	536	5.57	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.42	3150	20240806	13.97	4750	-24.42	20240208	3150	13.97	20240806	4750	-24.42	20240208	3150	13.97	20240806	0.33	N	025530	500	74 억	93557	N	N	1	N	N
146	20241104	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	20	2	0.56	21442785	6060	215.74	3520	3575	3500	4620	2490	3555	3538.32	0.63	-422	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	534	5.55	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
147	20241104	150334	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	0	3	0.00	19235120	5441	193.70	3520	3575	3500	4620	2490	3555	3535.22	0.63	-374	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.04	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
148	20241104	140326	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	0	3	0.00	18655525	5278	187.90	3520	3575	3500	4620	2490	3555	3534.58	0.63	-303	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.04	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
149	20241104	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	0	3	0.00	15294990	4333	154.25	3520	3575	3500	4620	2490	3555	3529.88	0.63	-204	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.03	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
150	20241104	120322	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-5	5	-0.14	15266570	4325	153.97	3520	3575	3500	4620	2490	3555	3529.84	0.63	-202	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	530	5.51	0.33	12	0.03	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
151	20241104	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-15	5	-0.42	14890780	4219	150.20	3520	3575	3500	4620	2490	3555	3529.46	0.63	-200	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.03	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
152	20241104	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-10	5	-0.28	7496040	2118	75.40	3520	3575	3520	4620	2490	3555	3539.21	0.63	-135	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
153	20241104	090320	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-15	5	-0.42	3031300	860	30.62	3520	3540	3520	4620	2490	3555	3524.77	0.63	-79	3571	3562	3546	3537	3521	3567	3542	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.33	N	025530	500	74 억	93979	N	N	1	N	N
154	20241101	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-5	5	-0.14	9958405	2809	31.67	3555	3555	3530	4625	2495	3560	3545.18	0.63	-699	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N
155	20241101	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-5	5	-0.14	9446485	2665	30.05	3555	3555	3530	4625	2495	3560	3544.65	0.63	-654	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N
156	20241101	140312	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-20	5	-0.56	9290485	2621	29.55	3555	3555	3530	4625	2495	3560	3544.63	0.63	-613	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N
157	20241101	130341	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-10	5	-0.28	8868740	2502	28.21	3555	3555	3530	4625	2495	3560	3544.66	0.63	-494	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	530	5.51	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N
158	20241101	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-20	5	-0.56	6831400	1926	21.72	3555	3555	3530	4625	2495	3560	3546.94	0.63	-389	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	529	5.50	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N
159	20241101	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-5	5	-0.14	6611160	1864	21.02	3555	3555	3530	4625	2495	3560	3546.76	0.63	-374	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N
160	20241101	100341	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-5	5	-0.14	3020635	854	9.63	3555	3555	3530	4625	2495	3560	3537.04	0.63	-49	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	531	5.52	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N
161	20241101	090340	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-30	5	-0.84	1792805	507	5.72	3555	3555	3530	4625	2495	3560	3536.10	0.63	91	3596	3577	3551	3532	3506	3582	3537	75	1065	500	2630	5	1	14934008	527	5.48	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.35	N	025530	500	74 억	94418	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History