KissMeData/011760/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	-200	5	-0.98	2321066350	112425	163.98	20400	20950	20200	26500	14300	20400	20646.60	6.92	-11972	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2672	3.19	0.45	12	0.85	6326.00	45236.00	24500	20240521	-17.55	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	24500	-17.55	20240521	16130	25.23	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
3	20241129	150312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-50	5	-0.25	2150527350	104013	151.71	20400	20950	20250	26500	14300	20400	20675.56	6.92	-14068	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2692	3.22	0.45	12	0.79	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
4	20241129	140311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	100	2	0.49	1990345700	96177	140.28	20400	20950	20250	26500	14300	20400	20694.61	6.92	-14035	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2712	3.24	0.45	12	0.73	6326.00	45236.00	24500	20240521	-16.33	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	24500	-16.33	20240521	16130	27.09	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
5	20241129	130313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	50	2	0.25	1867448600	90195	131.55	20400	20950	20250	26500	14300	20400	20704.57	6.92	-14993	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2705	3.23	0.45	12	0.68	6326.00	45236.00	24500	20240521	-16.53	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	24500	-16.53	20240521	16130	26.78	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
6	20241129	120314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	350	2	1.72	1718199950	82915	120.93	20400	20950	20250	26500	14300	20400	20722.43	6.92	-14018	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2745	3.28	0.46	12	0.63	6326.00	45236.00	24500	20240521	-15.31	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	24500	-15.31	20240521	16130	28.64	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
7	20241129	110313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	400	2	1.96	1342684300	64921	94.69	20400	20900	20250	26500	14300	20400	20681.82	6.92	-10065	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2752	3.29	0.46	12	0.49	6326.00	45236.00	24500	20240521	-15.10	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	24500	-15.10	20240521	16130	28.95	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
8	20241129	100313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	150	2	0.74	824667100	39957	58.28	20400	20850	20250	26500	14300	20400	20638.86	6.92	-8688	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2719	3.25	0.45	12	0.30	6326.00	45236.00	24500	20240521	-16.12	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	24500	-16.12	20240521	16130	27.40	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
9	20241129	090313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	-100	5	-0.49	20121100	989	1.44	20400	20450	20250	26500	14300	20400	20344.89	6.92	-74	20933	20666	20433	20166	19933	20550	20050	661	6100	5000	15500	50	1	13228966	2685	3.21	0.45	12	0.01	6326.00	45236.00	24500	20240521	-17.14	16130	20240417	25.85	24500	-17.14	20240521	16130	25.85	20240417	24500	-17.14	20240521	16130	25.85	20240417	2.10	N	011760	5000	661 억	915328	N	N	13	N	N
10	20241128	160309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	-400	5	-1.92	1393173750	68132	12.50	20600	20700	20200	27000	14600	20800	20446.29	6.88	4362	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2699	3.22	0.45	12	0.52	6326.00	45236.00	24500	20240521	-16.73	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	24500	-16.73	20240521	16130	26.47	20240417	2.07	N	011760	5000	661 억	910260	N	N	13	N	N
11	20241128	150316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-450	5	-2.16	1303353900	63726	11.69	20600	20700	20200	27000	14600	20800	20450.49	6.88	3695	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2692	3.22	0.45	12	0.48	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.07	N	011760	5000	661 억	910260	N	N	15	N	N
12	20241128	140316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-450	5	-2.16	1227981850	60025	11.01	20600	20700	20200	27000	14600	20800	20455.78	6.88	3551	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2692	3.22	0.45	12	0.45	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.07	N	011760	5000	661 억	910260	N	N	15	N	N
13	20241128	130313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	-400	5	-1.92	1054636500	51528	9.45	20600	20700	20200	27000	14600	20800	20464.91	6.88	4080	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2699	3.22	0.45	12	0.39	6326.00	45236.00	24500	20240521	-16.73	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	24500	-16.73	20240521	16130	26.47	20240417	2.07	N	011760	5000	661 억	910260	N	N	15	N	N
14	20241128	120314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	-250	5	-1.20	924501750	45151	8.28	20600	20700	20200	27000	14600	20800	20473.17	6.88	3313	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2719	3.25	0.45	12	0.34	6326.00	45236.00	24500	20240521	-16.12	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	24500	-16.12	20240521	16130	27.40	20240417	2.07	N	011760	5000	661 억	910260	N	N	15	N	N
15	20241128	110318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-350	5	-1.68	782116300	38211	7.01	20600	20700	20200	27000	14600	20800	20465.20	6.88	1779	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2705	3.23	0.45	12	0.29	6326.00	45236.00	24500	20240521	-16.53	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	24500	-16.53	20240521	16130	26.78	20240417	2.07	N	011760	5000	661 억	910260	N	N	15	N	N
16	20241128	100314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	-200	5	-0.96	555787400	27203	4.99	20600	20700	20200	27000	14600	20800	20426.16	6.88	1259	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2725	3.26	0.46	12	0.21	6326.00	45236.00	24500	20240521	-15.92	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	24500	-15.92	20240521	16130	27.71	20240417	2.07	N	011760	5000	661 억	910260	N	N	15	N	N
17	20241128	090313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-350	5	-1.68	141102100	6895	1.27	20600	20600	20300	27000	14600	20800	20445.92	6.88	-438	22700	21750	21200	20250	19700	21475	19975	661	6200	5000	15800	50	1	13228966	2705	3.23	0.45	12	0.05	6326.00	45236.00	24500	20240521	-16.53	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	24500	-16.53	20240521	16130	26.78	20240417	2.07	N	011760	5000	661 억	910260	N	N	15	N	N
18	20241127	160307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	-50	5	-0.24	11707691400	543005	452.07	21300	22150	20650	27100	14600	20850	21561.03	7.69	-101223	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2752	3.29	0.46	12	4.10	6326.00	45236.00	24500	20240521	-15.10	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	24500	-15.10	20240521	16130	28.95	20240417	1.98	N	011760	5000	661 억	1017370	N	N	15	N	N
19	20241127	150311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	100	2	0.48	11231169900	520069	432.97	21300	22150	20700	27100	14600	20850	21595.54	7.69	-108859	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2771	3.31	0.46	12	3.93	6326.00	45236.00	24500	20240521	-14.49	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	24500	-14.49	20240521	16130	29.88	20240417	1.98	N	011760	5000	661 억	1017370	N	N	14	N	N
20	20241127	140311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	100	2	0.48	10823788450	500591	416.76	21300	22150	20700	27100	14600	20850	21622.02	7.69	-110821	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2771	3.31	0.46	12	3.78	6326.00	45236.00	24500	20240521	-14.49	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	24500	-14.49	20240521	16130	29.88	20240417	1.98	N	011760	5000	661 억	1017370	N	N	14	N	N
21	20241127	130308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	650	2	3.12	9568645900	441372	367.45	21300	22150	20700	27100	14600	20850	21679.32	7.69	-111813	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2844	3.40	0.48	12	3.34	6326.00	45236.00	24500	20240521	-12.24	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	24500	-12.24	20240521	16130	33.29	20240417	1.98	N	011760	5000	661 억	1017370	N	N	14	N	N
22	20241127	120312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	400	2	1.92	2231130750	105072	87.48	21300	21550	20700	27100	14600	20850	21234.31	7.69	-26793	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2811	3.36	0.47	12	0.79	6326.00	45236.00	24500	20240521	-13.27	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	24500	-13.27	20240521	16130	31.74	20240417	1.98	N	011760	5000	661 억	1017370	N	N	14	N	N
23	20241127	110312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	100	2	0.48	1614695000	76173	63.42	21300	21450	20700	27100	14600	20850	21197.74	7.69	-22037	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2771	3.31	0.46	12	0.58	6326.00	45236.00	24500	20240521	-14.49	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	24500	-14.49	20240521	16130	29.88	20240417	1.98	N	011760	5000	661 억	1017370	N	N	14	N	N
24	20241127	100311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	250	2	1.20	1121206150	52954	44.09	21300	21450	20700	27100	14600	20850	21173.22	7.69	-15721	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2791	3.34	0.47	12	0.40	6326.00	45236.00	24500	20240521	-13.88	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	24500	-13.88	20240521	16130	30.81	20240417	1.98	N	011760	5000	661 억	1017370	N	N	14	N	N
25	20241127	090311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	450	2	2.16	255004650	11976	9.97	21300	21400	21150	27100	14600	20850	21293.01	7.69	-2808	21716	21282	20716	20282	19716	21500	20500	661	6250	5000	15840	50	1	13228966	2818	3.37	0.47	12	0.09	6326.00	45236.00	24500	20240521	-13.06	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	24500	-13.06	20240521	16130	32.05	20240417	1.98	N	011760	5000	661 억	1017370	N	N	14	N	N
26	20241126	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	700	2	3.47	2480120550	119992	148.36	20250	21150	20150	26150	14150	20150	20668.99	7.71	-2217	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2758	3.30	0.46	12	0.91	6326.00	45236.00	24500	20240521	-14.90	16130	20240417	29.26	24500	-14.90	20240521	16130	29.26	20240417	24500	-14.90	20240521	16130	29.26	20240417	2.02	N	011760	5000	661 억	1019538	N	N	14	N	N
27	20241126	150309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	800	2	3.97	2333975400	113008	139.73	20250	21150	20150	26150	14150	20150	20653.19	7.71	-2593	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2771	3.31	0.46	12	0.85	6326.00	45236.00	24500	20240521	-14.49	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	24500	-14.49	20240521	16130	29.88	20240417	2.02	N	011760	5000	661 억	1019538	N	N	6	N	N
28	20241126	140308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	800	2	3.97	2129165550	103220	127.62	20250	21150	20150	26150	14150	20150	20627.45	7.71	-1526	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2771	3.31	0.46	12	0.78	6326.00	45236.00	24500	20240521	-14.49	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	24500	-14.49	20240521	16130	29.88	20240417	2.02	N	011760	5000	661 억	1019538	N	N	6	N	N
29	20241126	130308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	650	2	3.23	1828541800	88742	109.72	20250	21150	20150	26150	14150	20150	20605.15	7.71	-3947	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2752	3.29	0.46	12	0.67	6326.00	45236.00	24500	20240521	-15.10	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	24500	-15.10	20240521	16130	28.95	20240417	2.02	N	011760	5000	661 억	1019538	N	N	6	N	N
30	20241126	120310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	400	2	1.99	1042605450	51061	63.13	20250	20650	20150	26150	14150	20150	20418.82	7.71	2359	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2719	3.25	0.45	12	0.39	6326.00	45236.00	24500	20240521	-16.12	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	24500	-16.12	20240521	16130	27.40	20240417	2.02	N	011760	5000	661 억	1019538	N	N	6	N	N
31	20241126	110314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	450	2	2.23	921513550	45170	55.85	20250	20600	20150	26150	14150	20150	20401.01	7.71	1702	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2725	3.26	0.46	12	0.34	6326.00	45236.00	24500	20240521	-15.92	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	24500	-15.92	20240521	16130	27.71	20240417	2.02	N	011760	5000	661 억	1019538	N	N	6	N	N
32	20241126	100312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	250	2	1.24	571104200	28007	34.63	20250	20600	20150	26150	14150	20150	20391.48	7.71	-3032	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2699	3.22	0.45	12	0.21	6326.00	45236.00	24500	20240521	-16.73	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	24500	-16.73	20240521	16130	26.47	20240417	2.02	N	011760	5000	661 억	1019538	N	N	6	N	N
33	20241126	090309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	250	2	1.24	92422450	4560	5.64	20250	20400	20150	26150	14150	20150	20268.08	7.71	-1733	20910	20530	19920	19540	18930	20720	19730	661	6000	5000	15310	50	1	13228966	2699	3.22	0.45	12	0.03	6326.00	45236.00	24500	20240521	-16.73	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	24500	-16.73	20240521	16130	26.47	20240417	2.02	N	011760	5000	661 억	1019538	N	N	6	N	N
34	20241125	160305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	850	2	4.40	1601775530	80388	113.92	19480	20300	19310	25050	13510	19300	19925.57	7.55	17516	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	50	1	13228966	2666	3.19	0.45	12	0.61	6326.00	45236.00	24500	20240521	-17.76	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	24500	-17.76	20240521	16130	24.92	20240417	1.97	N	011760	5000	661 억	999205	N	N	6	N	N
35	20241125	150309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19980	680	2	3.52	1513017580	75970	107.66	19480	20300	19310	25050	13510	19300	19916.10	7.55	17296	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	10	1	13228966	2643	3.16	0.44	12	0.57	6326.00	45236.00	24500	20240521	-18.45	16130	20240417	23.87	24500	-18.45	20240521	16130	23.87	20240417	24500	-18.45	20240521	16130	23.87	20240417	1.97	N	011760	5000	661 억	999205	N	N	0	N	N
36	20241125	140308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	800	2	4.15	1403241200	70490	99.89	19480	20300	19310	25050	13510	19300	19907.07	7.55	16404	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	50	1	13228966	2659	3.18	0.44	12	0.53	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	1.97	N	011760	5000	661 억	999205	N	N	0	N	N
37	20241125	130307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	850	2	4.40	1301773180	65424	92.71	19480	20300	19310	25050	13510	19300	19897.61	7.55	15720	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	50	1	13228966	2666	3.19	0.45	12	0.49	6326.00	45236.00	24500	20240521	-17.76	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	24500	-17.76	20240521	16130	24.92	20240417	1.97	N	011760	5000	661 억	999205	N	N	0	N	N
38	20241125	120308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	900	2	4.66	1275648880	64125	90.87	19480	20300	19310	25050	13510	19300	19893.29	7.55	15500	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	50	1	13228966	2672	3.19	0.45	12	0.48	6326.00	45236.00	24500	20240521	-17.55	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	24500	-17.55	20240521	16130	25.23	20240417	1.97	N	011760	5000	661 억	999205	N	N	0	N	N
39	20241125	110308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	950	2	4.92	1127716180	56801	80.49	19480	20300	19310	25050	13510	19300	19853.95	7.55	11535	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	50	1	13228966	2679	3.20	0.45	12	0.43	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	1.97	N	011760	5000	661 억	999205	N	N	0	N	N
40	20241125	100304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19820	520	2	2.69	549528430	27951	39.61	19480	19820	19310	25050	13510	19300	19660.60	7.55	6736	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	10	1	13228966	2622	3.13	0.44	12	0.21	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	24500	-19.10	20240521	16130	22.88	20240417	24500	-19.10	20240521	16130	22.88	20240417	1.97	N	011760	5000	661 억	999205	N	N	0	N	N
41	20241125	090303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19410	110	2	0.57	40915770	2102	2.98	19480	19500	19310	25050	13510	19300	19466.27	7.55	-1483	20093	19696	19473	19076	18853	19585	18965	661	5750	5000	14660	10	1	13228966	2568	3.07	0.43	12	0.02	6326.00	45236.00	24500	20240521	-20.78	16130	20240417	20.33	24500	-20.78	20240521	16130	20.33	20240417	24500	-20.78	20240521	16130	20.33	20240417	1.97	N	011760	5000	661 억	999205	N	N	0	N	N
42	20241122	160255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	-310	5	-1.58	1375773250	70490	63.34	19560	19870	19250	25450	13730	19610	19517.15	7.58	-3499	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2553	3.05	0.43	12	0.53	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
43	20241122	150253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-250	5	-1.27	1241911530	63565	57.12	19560	19870	19250	25450	13730	19610	19537.55	7.58	-2027	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2561	3.06	0.43	12	0.48	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
44	20241122	140257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19340	-270	5	-1.38	1141610910	58382	52.46	19560	19870	19250	25450	13730	19610	19554.06	7.58	-748	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2558	3.06	0.43	12	0.44	6326.00	45236.00	24500	20240521	-21.06	16130	20240417	19.90	24500	-21.06	20240521	16130	19.90	20240417	24500	-21.06	20240521	16130	19.90	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
45	20241122	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19450	-160	5	-0.82	963260520	49166	44.18	19560	19870	19390	25450	13730	19610	19591.97	7.58	3745	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2573	3.07	0.43	12	0.37	6326.00	45236.00	24500	20240521	-20.61	16130	20240417	20.58	24500	-20.61	20240521	16130	20.58	20240417	24500	-20.61	20240521	16130	20.58	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
46	20241122	120256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19400	-210	5	-1.07	929569410	47433	42.62	19560	19870	19390	25450	13730	19610	19597.50	7.58	4215	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2566	3.07	0.43	12	0.36	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
47	20241122	110254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19460	-150	5	-0.76	821401360	41863	37.62	19560	19870	19460	25450	13730	19610	19621.20	7.58	4613	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2574	3.08	0.43	12	0.32	6326.00	45236.00	24500	20240521	-20.57	16130	20240417	20.64	24500	-20.57	20240521	16130	20.64	20240417	24500	-20.57	20240521	16130	20.64	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
48	20241122	100259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19680	70	2	0.36	482555930	24538	22.05	19560	19870	19520	25450	13730	19610	19665.89	7.58	3480	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2603	3.11	0.44	12	0.19	6326.00	45236.00	24500	20240521	-19.67	16130	20240417	22.01	24500	-19.67	20240521	16130	22.01	20240417	24500	-19.67	20240521	16130	22.01	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
49	20241122	090256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19640	30	2	0.15	112311470	5724	5.14	19560	19790	19550	25450	13730	19610	19621.35	7.58	678	20523	20066	19463	19006	18403	20295	19235	661	5840	5000	14900	10	1	13228966	2598	3.10	0.43	12	0.04	6326.00	45236.00	24500	20240521	-19.84	16130	20240417	21.76	24500	-19.84	20240521	16130	21.76	20240417	24500	-19.84	20240521	16130	21.76	20240417	1.94	N	011760	5000	661 억	1003148	N	N	46	N	N
50	20241121	160254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19610	700	2	3.70	2133856350	109735	200.79	18900	19920	18860	24550	13240	18910	19446.91	7.58	1079	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2594	3.10	0.43	12	0.83	6326.00	45236.00	24500	20240521	-19.96	16130	20240417	21.57	24500	-19.96	20240521	16130	21.57	20240417	24500	-19.96	20240521	16130	21.57	20240417	1.95	N	011760	5000	661 억	1002103	N	N	46	N	N
51	20241121	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19720	810	2	4.28	1621571360	83778	153.29	18900	19910	18860	24550	13240	18910	19357.25	7.58	1904	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2609	3.12	0.44	12	0.63	6326.00	45236.00	24500	20240521	-19.51	16130	20240417	22.26	24500	-19.51	20240521	16130	22.26	20240417	24500	-19.51	20240521	16130	22.26	20240417	1.95	N	011760	5000	661 억	1002103	N	N	10	N	N
52	20241121	140258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19160	250	2	1.32	742801250	38905	71.19	18900	19250	18860	24550	13240	18910	19094.18	7.58	-2359	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2535	3.03	0.42	12	0.29	6326.00	45236.00	24500	20240521	-21.80	16130	20240417	18.78	24500	-21.80	20240521	16130	18.78	20240417	24500	-21.80	20240521	16130	18.78	20240417	1.95	N	011760	5000	661 억	1002103	N	N	10	N	N
53	20241121	130257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19030	120	2	0.63	623792300	32683	59.80	18900	19250	18860	24550	13240	18910	19087.84	7.58	-2637	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2517	3.01	0.42	12	0.25	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	24500	-22.33	20240521	16130	17.98	20240417	24500	-22.33	20240521	16130	17.98	20240417	1.95	N	011760	5000	661 억	1002103	N	N	10	N	N
54	20241121	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19100	190	2	1.00	577593960	30249	55.35	18900	19250	18860	24550	13240	18910	19096.58	7.58	-2246	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2527	3.02	0.42	12	0.23	6326.00	45236.00	24500	20240521	-22.04	16130	20240417	18.41	24500	-22.04	20240521	16130	18.41	20240417	24500	-22.04	20240521	16130	18.41	20240417	1.95	N	011760	5000	661 억	1002103	N	N	10	N	N
55	20241121	110257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19070	160	2	0.85	458304950	23998	43.91	18900	19250	18860	24550	13240	18910	19100.11	7.58	2466	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2523	3.01	0.42	12	0.18	6326.00	45236.00	24500	20240521	-22.16	16130	20240417	18.23	24500	-22.16	20240521	16130	18.23	20240417	24500	-22.16	20240521	16130	18.23	20240417	1.95	N	011760	5000	661 억	1002103	N	N	10	N	N
56	20241121	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19200	290	2	1.53	385447360	20180	36.92	18900	19250	18860	24550	13240	18910	19103.46	7.58	4614	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2540	3.04	0.42	12	0.15	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	1.95	N	011760	5000	661 억	1002103	N	N	10	N	N
57	20241121	090257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18860	-50	5	-0.26	17440770	922	1.69	18900	18990	18860	24550	13240	18910	18919.44	7.58	64	19463	19186	19043	18766	18623	19115	18695	661	5640	5000	14370	10	1	13228966	2495	2.98	0.42	12	0.01	6326.00	45236.00	24500	20240521	-23.02	16130	20240417	16.92	24500	-23.02	20240521	16130	16.92	20240417	24500	-23.02	20240521	16130	16.92	20240417	1.95	N	011760	5000	661 억	1002103	N	N	10	N	N
58	20241120	160256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18910	-390	5	-2.02	1003523950	52597	221.44	19240	19320	18900	25050	13510	19300	19083.39	7.57	365	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2502	2.99	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.82	16130	20240417	17.23	24500	-22.82	20240521	16130	17.23	20240417	24500	-22.82	20240521	16130	17.23	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
59	20241120	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18970	-330	5	-1.71	822083500	43010	181.08	19240	19320	18970	25050	13510	19300	19113.78	7.57	312	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2510	3.00	0.42	12	0.33	6326.00	45236.00	24500	20240521	-22.57	16130	20240417	17.61	24500	-22.57	20240521	16130	17.61	20240417	24500	-22.57	20240521	16130	17.61	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
60	20241120	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	-150	5	-0.78	612199590	31994	134.70	19240	19320	19080	25050	13510	19300	19134.82	7.57	178	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2533	3.03	0.42	12	0.24	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
61	20241120	130301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19190	-110	5	-0.57	384403230	20080	84.54	19240	19320	19080	25050	13510	19300	19143.59	7.57	-1039	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2539	3.03	0.42	12	0.15	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	24500	-21.67	20240521	16130	18.97	20240417	24500	-21.67	20240521	16130	18.97	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
62	20241120	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19090	-210	5	-1.09	264470110	13809	58.14	19240	19320	19080	25050	13510	19300	19152.01	7.57	-1953	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2525	3.02	0.42	12	0.10	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	24500	-22.08	20240521	16130	18.35	20240417	24500	-22.08	20240521	16130	18.35	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
63	20241120	110300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19230	-70	5	-0.36	144067720	7512	31.63	19240	19320	19130	25050	13510	19300	19178.34	7.57	-2087	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2544	3.04	0.43	12	0.06	6326.00	45236.00	24500	20240521	-21.51	16130	20240417	19.22	24500	-21.51	20240521	16130	19.22	20240417	24500	-21.51	20240521	16130	19.22	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
64	20241120	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19240	-60	5	-0.31	75652760	3942	16.60	19240	19320	19150	25050	13510	19300	19191.47	7.57	-1844	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2545	3.04	0.43	12	0.03	6326.00	45236.00	24500	20240521	-21.47	16130	20240417	19.28	24500	-21.47	20240521	16130	19.28	20240417	24500	-21.47	20240521	16130	19.28	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
65	20241120	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19280	-20	5	-0.10	1077590	56	0.24	19240	19300	19240	25050	13510	19300	19242.68	7.57	-44	19620	19460	19300	19140	18980	19380	19060	661	5750	5000	14660	10	1	13228966	2551	3.05	0.43	12	0.00	6326.00	45236.00	24500	20240521	-21.31	16130	20240417	19.53	24500	-21.31	20240521	16130	19.53	20240417	24500	-21.31	20240521	16130	19.53	20240417	1.95	N	011760	5000	661 억	1002023	N	N	10	N	N
66	20241119	160248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	-100	5	-0.52	457080800	23655	42.06	19400	19460	19140	25200	13580	19400	19322.91	7.63	-7922	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2553	3.05	0.43	12	0.18	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	1.91	N	011760	5000	661 억	1009899	N	N	10	N	N
67	20241119	150251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-40	5	-0.21	403434320	20881	37.13	19400	19460	19140	25200	13580	19400	19320.64	7.63	-7610	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2561	3.06	0.43	12	0.16	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	1.91	N	011760	5000	661 억	1009899	N	N	15	N	N
68	20241119	140249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19320	-80	5	-0.41	335935950	17384	30.91	19400	19460	19140	25200	13580	19400	19324.43	7.63	-5825	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2556	3.05	0.43	12	0.13	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	24500	-21.14	20240521	16130	19.78	20240417	24500	-21.14	20240521	16130	19.78	20240417	1.91	N	011760	5000	661 억	1009899	N	N	15	N	N
69	20241119	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-40	5	-0.21	274742880	14228	25.30	19400	19460	19140	25200	13580	19400	19310.01	7.63	-4619	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2561	3.06	0.43	12	0.11	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	1.91	N	011760	5000	661 억	1009899	N	N	15	N	N
70	20241119	120248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	-100	5	-0.52	255875610	13251	23.56	19400	19460	19140	25200	13580	19400	19309.91	7.63	-4588	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2553	3.05	0.43	12	0.10	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	1.91	N	011760	5000	661 억	1009899	N	N	15	N	N
71	20241119	110250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19230	-170	5	-0.88	229148190	11865	21.10	19400	19460	19140	25200	13580	19400	19312.95	7.63	-3980	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2544	3.04	0.43	12	0.09	6326.00	45236.00	24500	20240521	-21.51	16130	20240417	19.22	24500	-21.51	20240521	16130	19.22	20240417	24500	-21.51	20240521	16130	19.22	20240417	1.91	N	011760	5000	661 억	1009899	N	N	15	N	N
72	20241119	100256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19220	-180	5	-0.93	153028460	7926	14.09	19400	19460	19140	25200	13580	19400	19307.15	7.63	-1893	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2543	3.04	0.42	12	0.06	6326.00	45236.00	24500	20240521	-21.55	16130	20240417	19.16	24500	-21.55	20240521	16130	19.16	20240417	24500	-21.55	20240521	16130	19.16	20240417	1.91	N	011760	5000	661 억	1009899	N	N	15	N	N
73	20241119	090255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19380	-20	5	-0.10	12871540	664	1.18	19400	19400	19380	25200	13580	19400	19384.85	7.63	93	20193	19796	19463	19066	18733	19630	18900	661	5800	5000	14740	10	1	13228966	2564	3.06	0.43	12	0.01	6326.00	45236.00	24500	20240521	-20.90	16130	20240417	20.15	24500	-20.90	20240521	16130	20.15	20240417	24500	-20.90	20240521	16130	20.15	20240417	1.91	N	011760	5000	661 억	1009899	N	N	15	N	N
74	20241118	160248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19400	-40	5	-0.21	1097050510	56206	46.87	19440	19860	19130	25250	13610	19440	19518.44	7.68	-6921	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2566	3.07	0.43	12	0.42	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	1.91	N	011760	5000	661 억	1015324	N	N	15	N	N
75	20241118	150250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19340	-100	5	-0.51	1076622550	55153	45.99	19440	19860	19130	25250	13610	19440	19520.68	7.68	-6415	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2558	3.06	0.43	12	0.42	6326.00	45236.00	24500	20240521	-21.06	16130	20240417	19.90	24500	-21.06	20240521	16130	19.90	20240417	24500	-21.06	20240521	16130	19.90	20240417	1.91	N	011760	5000	661 억	1015324	N	N	6	N	N
76	20241118	140250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19350	-90	5	-0.46	1030769930	52778	44.01	19440	19860	19130	25250	13610	19440	19530.33	7.68	-6415	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2560	3.06	0.43	12	0.40	6326.00	45236.00	24500	20240521	-21.02	16130	20240417	19.96	24500	-21.02	20240521	16130	19.96	20240417	24500	-21.02	20240521	16130	19.96	20240417	1.91	N	011760	5000	661 억	1015324	N	N	6	N	N
77	20241118	130249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-80	5	-0.41	849621540	43389	36.18	19440	19860	19130	25250	13610	19440	19581.56	7.68	-5346	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2561	3.06	0.43	12	0.33	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	1.91	N	011760	5000	661 억	1015324	N	N	6	N	N
78	20241118	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19600	160	2	0.82	640520420	32631	27.21	19440	19860	19130	25250	13610	19440	19629.32	7.68	-5138	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2593	3.10	0.43	12	0.25	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	1.91	N	011760	5000	661 억	1015324	N	N	6	N	N
79	20241118	110250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19750	310	2	1.59	580665450	29585	24.67	19440	19860	19130	25250	13610	19440	19627.15	7.68	-4565	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2613	3.12	0.44	12	0.22	6326.00	45236.00	24500	20240521	-19.39	16130	20240417	22.44	24500	-19.39	20240521	16130	22.44	20240417	24500	-19.39	20240521	16130	22.44	20240417	1.91	N	011760	5000	661 억	1015324	N	N	6	N	N
80	20241118	100251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19620	180	2	0.93	315543040	16152	13.47	19440	19790	19130	25250	13610	19440	19535.97	7.68	-3872	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2596	3.10	0.43	12	0.12	6326.00	45236.00	24500	20240521	-19.92	16130	20240417	21.64	24500	-19.92	20240521	16130	21.64	20240417	24500	-19.92	20240521	16130	21.64	20240417	1.91	N	011760	5000	661 억	1015324	N	N	6	N	N
81	20241118	090247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	-290	5	-1.49	31843950	1651	1.38	19440	19440	19150	25250	13610	19440	19285.81	7.68	-716	20840	20140	19250	18550	17660	20490	18900	661	5810	5000	14770	10	1	13228966	2533	3.03	0.42	12	0.01	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	1.91	N	011760	5000	661 억	1015324	N	N	6	N	N
82	20241115	160255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19440	390	2	2.05	2292641680	119610	204.25	19000	19950	18360	24750	13340	19050	19167.64	7.75	-8127	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2572	3.07	0.43	12	0.90	6326.00	45236.00	24500	20240521	-20.65	16130	20240417	20.52	24500	-20.65	20240521	16130	20.52	20240417	24500	-20.65	20240521	16130	20.52	20240417	1.95	N	011760	5000	661 억	1025340	N	N	6	N	N
83	20241115	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19500	450	2	2.36	2208106700	115263	196.83	19000	19950	18360	24750	13340	19050	19157.14	7.75	-7425	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2580	3.08	0.43	12	0.87	6326.00	45236.00	24500	20240521	-20.41	16130	20240417	20.89	24500	-20.41	20240521	16130	20.89	20240417	24500	-20.41	20240521	16130	20.89	20240417	1.95	N	011760	5000	661 억	1025340	N	N	5	N	N
84	20241115	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	280	2	1.47	1931338070	101013	172.49	19000	19950	18360	24750	13340	19050	19119.72	7.75	-8540	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2557	3.06	0.43	12	0.76	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	1.95	N	011760	5000	661 억	1025340	N	N	5	N	N
85	20241115	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19400	350	2	1.84	1716217500	89875	153.47	19000	19950	18360	24750	13340	19050	19095.62	7.75	-12218	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2566	3.07	0.43	12	0.68	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	1.95	N	011760	5000	661 억	1025340	N	N	5	N	N
86	20241115	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19270	220	2	1.15	1533588410	80458	137.39	19000	19950	18360	24750	13340	19050	19060.74	7.75	-14861	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2549	3.05	0.43	12	0.61	6326.00	45236.00	24500	20240521	-21.35	16130	20240417	19.47	24500	-21.35	20240521	16130	19.47	20240417	24500	-21.35	20240521	16130	19.47	20240417	1.95	N	011760	5000	661 억	1025340	N	N	5	N	N
87	20241115	110255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	310	2	1.63	853838180	45548	77.78	19000	19450	18360	24750	13340	19050	18745.70	7.75	-12012	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2561	3.06	0.43	12	0.34	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	1.95	N	011760	5000	661 억	1025340	N	N	5	N	N
88	20241115	100255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18450	-600	5	-3.15	444051170	23765	40.58	19000	19050	18410	24750	13340	19050	18684.63	7.75	-9936	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2441	2.92	0.41	12	0.18	6326.00	45236.00	24500	20240521	-24.69	16130	20240417	14.38	24500	-24.69	20240521	16130	14.38	20240417	24500	-24.69	20240521	16130	14.38	20240417	1.95	N	011760	5000	661 억	1025340	N	N	5	N	N
89	20241115	090320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19020	-30	5	-0.16	27146200	1434	2.45	19000	19050	18700	24750	13340	19050	18927.85	7.75	-238	19756	19402	19016	18662	18276	19580	18840	661	5700	5000	14470	10	1	13228966	2516	3.01	0.42	12	0.01	6326.00	45236.00	24500	20240521	-22.37	16130	20240417	17.92	24500	-22.37	20240521	16130	17.92	20240417	24500	-22.37	20240521	16130	17.92	20240417	1.95	N	011760	5000	661 억	1025340	N	N	5	N	N
90	20241114	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18980	100	2	0.53	982492840	51637	61.16	18630	19370	18630	24500	13220	18880	19026.92	7.80	-8756	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2511	3.00	0.42	12	0.39	6326.00	45236.00	24500	20240521	-22.53	16130	20240417	17.67	24500	-22.53	20240521	16130	17.67	20240417	24500	-22.53	20240521	16130	17.67	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
91	20241114	150254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18850	-30	5	-0.16	821455220	43091	51.04	18630	19370	18630	24500	13220	18880	19063.27	7.80	-7968	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2494	2.98	0.42	12	0.33	6326.00	45236.00	24500	20240521	-23.06	16130	20240417	16.86	24500	-23.06	20240521	16130	16.86	20240417	24500	-23.06	20240521	16130	16.86	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
92	20241114	140251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18890	10	2	0.05	751049870	39359	46.62	18630	19370	18630	24500	13220	18880	19082.04	7.80	-5900	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2499	2.99	0.42	12	0.30	6326.00	45236.00	24500	20240521	-22.90	16130	20240417	17.11	24500	-22.90	20240521	16130	17.11	20240417	24500	-22.90	20240521	16130	17.11	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
93	20241114	130252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18950	70	2	0.37	705582410	36955	43.77	18630	19370	18630	24500	13220	18880	19093.02	7.80	-4058	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2507	3.00	0.42	12	0.28	6326.00	45236.00	24500	20240521	-22.65	16130	20240417	17.48	24500	-22.65	20240521	16130	17.48	20240417	24500	-22.65	20240521	16130	17.48	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
94	20241114	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19030	150	2	0.79	681331880	35677	42.25	18630	19370	18630	24500	13220	18880	19097.23	7.80	-4138	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2517	3.01	0.42	12	0.27	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	24500	-22.33	20240521	16130	17.98	20240417	24500	-22.33	20240521	16130	17.98	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
95	20241114	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19120	240	2	1.27	376422920	19721	23.36	18630	19370	18630	24500	13220	18880	19087.42	7.80	1173	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2529	3.02	0.42	12	0.15	6326.00	45236.00	24500	20240521	-21.96	16130	20240417	18.54	24500	-21.96	20240521	16130	18.54	20240417	24500	-21.96	20240521	16130	18.54	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
96	20241114	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18880	0	3	0.00	24767740	1326	1.57	18630	18880	18630	24500	13220	18880	18678.54	7.80	343	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2498	2.98	0.42	12	0.01	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
97	20241114	090250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18880	0	3	0.00	0	0	0.00	0	0	0	24500	13220	18880	0.00	7.80	0	20366	19622	19146	18402	17926	19385	18165	661	5620	5000	14340	10	1	13228966	2498	2.98	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	1.89	N	011760	5000	661 억	1032333	N	N	1	N	N
98	20241112	160246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19520	-880	5	-4.31	2395987880	120867	106.27	20400	20700	19490	26500	14300	20400	19823.71	7.55	26673	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	10	1	13228966	2582	3.09	0.43	12	0.91	6326.00	45236.00	24500	20240521	-20.33	16130	20240417	21.02	24500	-20.33	20240521	16130	21.02	20240417	24500	-20.33	20240521	16130	21.02	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
99	20241112	150248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19600	-800	5	-3.92	2133777490	107447	94.47	20400	20700	19520	26500	14300	20400	19858.88	7.55	26401	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	10	1	13228966	2593	3.10	0.43	12	0.81	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
100	20241112	140250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19600	-800	5	-3.92	1954421350	98285	86.42	20400	20700	19600	26500	14300	20400	19885.25	7.55	27038	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	10	1	13228966	2593	3.10	0.43	12	0.74	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
101	20241112	130247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19900	-500	5	-2.45	1572604680	78918	69.39	20400	20700	19680	26500	14300	20400	19927.07	7.55	26965	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	10	1	13228966	2633	3.15	0.44	12	0.60	6326.00	45236.00	24500	20240521	-18.78	16130	20240417	23.37	24500	-18.78	20240521	16130	23.37	20240417	24500	-18.78	20240521	16130	23.37	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
102	20241112	120248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19840	-560	5	-2.75	1339344020	67202	59.09	20400	20700	19680	26500	14300	20400	19930.12	7.55	22547	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	10	1	13228966	2625	3.14	0.44	12	0.51	6326.00	45236.00	24500	20240521	-19.02	16130	20240417	23.00	24500	-19.02	20240521	16130	23.00	20240417	24500	-19.02	20240521	16130	23.00	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
103	20241112	110247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19920	-480	5	-2.35	1083359210	54361	47.80	20400	20700	19680	26500	14300	20400	19928.98	7.55	18482	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	10	1	13228966	2635	3.15	0.44	12	0.41	6326.00	45236.00	24500	20240521	-18.69	16130	20240417	23.50	24500	-18.69	20240521	16130	23.50	20240417	24500	-18.69	20240521	16130	23.50	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
104	20241112	100247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19890	-510	5	-2.50	497842090	24822	21.83	20400	20700	19810	26500	14300	20400	20056.49	7.55	8472	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	10	1	13228966	2631	3.14	0.44	12	0.19	6326.00	45236.00	24500	20240521	-18.82	16130	20240417	23.31	24500	-18.82	20240521	16130	23.31	20240417	24500	-18.82	20240521	16130	23.31	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
105	20241112	090246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	-100	5	-0.49	18953300	926	0.81	20400	20700	20300	26500	14300	20400	20467.93	7.55	-97	21673	21036	20513	19876	19353	20775	19615	661	6100	5000	15500	50	1	13228966	2685	3.21	0.45	12	0.01	6326.00	45236.00	24500	20240521	-17.14	16130	20240417	25.85	24500	-17.14	20240521	16130	25.85	20240417	24500	-17.14	20240521	16130	25.85	20240417	1.88	N	011760	5000	661 억	998595	N	N	5	N	N
106	20241111	160244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	-50	5	-0.24	2334591960	113480	189.24	20600	21150	19990	26550	14350	20450	20572.81	7.52	2578	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2699	3.22	0.45	12	0.86	6326.00	45236.00	24500	20240521	-16.73	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	24500	-16.73	20240521	16130	26.47	20240417	1.92	N	011760	5000	661 억	994394	N	N	5	N	N
107	20241111	150253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-200	5	-0.98	2272332010	110424	184.15	20600	21150	19990	26550	14350	20450	20578.24	7.52	2930	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2679	3.20	0.45	12	0.83	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	1.92	N	011760	5000	661 억	994394	N	N	9	N	N
108	20241111	140247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-200	5	-0.98	1864264800	90149	150.34	20600	21150	20150	26550	14350	20450	20679.82	7.52	-7958	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2679	3.20	0.45	12	0.68	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	1.92	N	011760	5000	661 억	994394	N	N	9	N	N
109	20241111	130247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	-150	5	-0.73	1612393200	77710	129.59	20600	21150	20300	26550	14350	20450	20748.85	7.52	-11725	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2685	3.21	0.45	12	0.59	6326.00	45236.00	24500	20240521	-17.14	16130	20240417	25.85	24500	-17.14	20240521	16130	25.85	20240417	24500	-17.14	20240521	16130	25.85	20240417	1.92	N	011760	5000	661 억	994394	N	N	9	N	N
110	20241111	120246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	50	2	0.24	1458904950	70181	117.04	20600	21150	20400	26550	14350	20450	20787.75	7.52	-14150	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2712	3.24	0.45	12	0.53	6326.00	45236.00	24500	20240521	-16.33	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	24500	-16.33	20240521	16130	27.09	20240417	1.92	N	011760	5000	661 억	994394	N	N	9	N	N
111	20241111	110246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	300	2	1.47	1270653650	61049	101.81	20600	21150	20450	26550	14350	20450	20813.67	7.52	-11399	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2745	3.28	0.46	12	0.46	6326.00	45236.00	24500	20240521	-15.31	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	24500	-15.31	20240521	16130	28.64	20240417	1.92	N	011760	5000	661 억	994394	N	N	9	N	N
112	20241111	100244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	150	2	0.73	1014827500	48658	81.14	20600	21150	20450	26550	14350	20450	20856.33	7.52	-7612	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2725	3.26	0.46	12	0.37	6326.00	45236.00	24500	20240521	-15.92	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	24500	-15.92	20240521	16130	27.71	20240417	1.92	N	011760	5000	661 억	994394	N	N	9	N	N
113	20241111	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	50	2	0.24	26272050	1277	2.13	20600	20600	20450	26550	14350	20450	20573.26	7.52	-228	21283	20866	20483	20066	19683	20675	19875	661	6100	5000	15540	50	1	13228966	2712	3.24	0.45	12	0.01	6326.00	45236.00	24500	20240521	-16.33	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	24500	-16.33	20240521	16130	27.09	20240417	1.92	N	011760	5000	661 억	994394	N	N	9	N	N
114	20241108	160242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-350	5	-1.68	1214697600	59684	40.26	20750	20900	20100	27000	14600	20800	20350.97	7.66	-17088	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2705	3.23	0.45	12	0.45	6326.00	45236.00	24500	20240521	-16.53	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	24500	-16.53	20240521	16130	26.78	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
115	20241108	150247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-550	5	-2.64	1056095450	51907	35.02	20750	20900	20100	27000	14600	20800	20344.73	7.66	-13015	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2679	3.20	0.45	12	0.39	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
116	20241108	140245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	-650	5	-3.12	921647850	45239	30.52	20750	20900	20100	27000	14600	20800	20371.58	7.66	-11634	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2666	3.19	0.45	12	0.34	6326.00	45236.00	24500	20240521	-17.76	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	24500	-17.76	20240521	16130	24.92	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
117	20241108	130245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	-400	5	-1.92	742389800	36351	24.52	20750	20900	20150	27000	14600	20800	20421.41	7.66	-10450	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2699	3.22	0.45	12	0.27	6326.00	45236.00	24500	20240521	-16.73	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	24500	-16.73	20240521	16130	26.47	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
118	20241108	120247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-450	5	-2.16	679663600	33269	22.44	20750	20900	20150	27000	14600	20800	20427.83	7.66	-8608	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2692	3.22	0.45	12	0.25	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
119	20241108	110247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-550	5	-2.64	628375550	30739	20.74	20750	20900	20150	27000	14600	20800	20440.71	7.66	-7773	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2679	3.20	0.45	12	0.23	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
120	20241108	100247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	-500	5	-2.40	490015300	23898	16.12	20750	20900	20250	27000	14600	20800	20502.77	7.66	-7657	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2685	3.21	0.45	12	0.18	6326.00	45236.00	24500	20240521	-17.14	16130	20240417	25.85	24500	-17.14	20240521	16130	25.85	20240417	24500	-17.14	20240521	16130	25.85	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
121	20241108	090243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	-300	5	-1.44	102813800	4978	3.36	20750	20800	20500	27000	14600	20800	20649.56	7.66	-2166	21400	21100	20550	20250	19700	21250	20400	661	6200	5000	15800	50	1	13228966	2712	3.24	0.45	12	0.04	6326.00	45236.00	24500	20240521	-16.33	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	24500	-16.33	20240521	16130	27.09	20240417	1.95	N	011760	5000	661 억	1012880	N	N	9	N	N
122	20241107	160244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	450	2	2.21	3036378250	147594	154.06	20300	20850	20000	26450	14250	20350	20571.26	7.60	9144	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2752	3.29	0.46	12	1.12	6326.00	45236.00	24500	20240521	-15.10	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	24500	-15.10	20240521	16130	28.95	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
123	20241107	150244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20700	350	2	1.72	2887019450	140382	146.53	20300	20850	20000	26450	14250	20350	20565.47	7.60	10670	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2738	3.27	0.46	12	1.06	6326.00	45236.00	24500	20240521	-15.51	16130	20240417	28.33	24500	-15.51	20240521	16130	28.33	20240417	24500	-15.51	20240521	16130	28.33	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
124	20241107	140246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	300	2	1.47	2438685450	118682	123.88	20300	20850	20000	26450	14250	20350	20548.09	7.60	10911	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2732	3.26	0.46	12	0.90	6326.00	45236.00	24500	20240521	-15.71	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	24500	-15.71	20240521	16130	28.02	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
125	20241107	130246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	450	2	2.21	1913908800	93389	97.48	20300	20850	20000	26450	14250	20350	20493.96	7.60	16395	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2752	3.29	0.46	12	0.71	6326.00	45236.00	24500	20240521	-15.10	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	24500	-15.10	20240521	16130	28.95	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
126	20241107	120246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	300	2	1.47	1556490450	76144	79.48	20300	20700	20000	26450	14250	20350	20441.42	7.60	16782	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2732	3.26	0.46	12	0.58	6326.00	45236.00	24500	20240521	-15.71	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	24500	-15.71	20240521	16130	28.02	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
127	20241107	110245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	300	2	1.47	1166953000	57262	59.77	20300	20700	20000	26450	14250	20350	20379.19	7.60	16570	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2732	3.26	0.46	12	0.43	6326.00	45236.00	24500	20240521	-15.71	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	24500	-15.71	20240521	16130	28.02	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
128	20241107	100245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	-150	5	-0.74	429312650	21195	22.12	20300	20550	20000	26450	14250	20350	20255.32	7.60	4164	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2672	3.19	0.45	12	0.16	6326.00	45236.00	24500	20240521	-17.55	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	24500	-17.55	20240521	16130	25.23	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
129	20241107	090245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-100	5	-0.49	47869500	2368	2.47	20300	20300	20100	26450	14250	20350	20214.47	7.60	416	21316	20832	20116	19632	18916	21075	19875	661	6100	5000	15460	50	1	13228966	2679	3.20	0.45	12	0.02	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	1.85	N	011760	5000	661 억	1004748	N	N	9	N	N
130	20241106	160246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	700	2	3.56	1760721930	87927	214.84	19670	20600	19400	25500	13760	19650	20024.61	7.55	5320	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	50	1	13228966	2692	3.22	0.45	12	0.66	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	1.79	N	011760	5000	661 억	998242	N	N	9	N	N
131	20241106	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	600	2	3.05	1432437530	71699	175.19	19670	20600	19400	25500	13760	19650	19978.49	7.55	3188	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	50	1	13228966	2679	3.20	0.45	12	0.54	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	1.79	N	011760	5000	661 억	998242	N	N	6	N	N
132	20241106	140252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19910	260	2	1.32	749370930	38005	92.86	19670	19950	19400	25500	13760	19650	19717.69	7.55	5581	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	10	1	13228966	2634	3.15	0.44	12	0.29	6326.00	45236.00	24500	20240521	-18.73	16130	20240417	23.43	24500	-18.73	20240521	16130	23.43	20240417	24500	-18.73	20240521	16130	23.43	20240417	1.79	N	011760	5000	661 억	998242	N	N	6	N	N
133	20241106	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19860	210	2	1.07	552133530	28084	68.62	19670	19910	19400	25500	13760	19650	19660.07	7.55	2659	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	10	1	13228966	2627	3.14	0.44	12	0.21	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	24500	-18.94	20240521	16130	23.12	20240417	24500	-18.94	20240521	16130	23.12	20240417	1.79	N	011760	5000	661 억	998242	N	N	6	N	N
134	20241106	120244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19550	-100	5	-0.51	265744700	13623	33.29	19670	19700	19400	25500	13760	19650	19507.06	7.55	-1113	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	10	1	13228966	2586	3.09	0.43	12	0.10	6326.00	45236.00	24500	20240521	-20.20	16130	20240417	21.20	24500	-20.20	20240521	16130	21.20	20240417	24500	-20.20	20240521	16130	21.20	20240417	1.79	N	011760	5000	661 억	998242	N	N	6	N	N
135	20241106	110248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19490	-160	5	-0.81	162174450	8315	20.32	19670	19700	19420	25500	13760	19650	19503.84	7.55	-1475	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	10	1	13228966	2578	3.08	0.43	12	0.06	6326.00	45236.00	24500	20240521	-20.45	16130	20240417	20.83	24500	-20.45	20240521	16130	20.83	20240417	24500	-20.45	20240521	16130	20.83	20240417	1.79	N	011760	5000	661 억	998242	N	N	6	N	N
136	20241106	100247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19470	-180	5	-0.92	104712900	5363	13.10	19670	19700	19440	25500	13760	19650	19525.06	7.55	-1291	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	10	1	13228966	2576	3.08	0.43	12	0.04	6326.00	45236.00	24500	20240521	-20.53	16130	20240417	20.71	24500	-20.53	20240521	16130	20.71	20240417	24500	-20.53	20240521	16130	20.71	20240417	1.79	N	011760	5000	661 억	998242	N	N	6	N	N
137	20241106	090246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19670	20	2	0.10	6823830	347	0.85	19670	19670	19650	25500	13760	19650	19665.22	7.55	-49	19963	19806	19603	19446	19243	19885	19525	661	5850	5000	14930	10	1	13228966	2602	3.11	0.43	12	0.00	6326.00	45236.00	24500	20240521	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	1.79	N	011760	5000	661 억	998242	N	N	6	N	N
138	20241105	160242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19650	30	2	0.15	795350440	40624	63.34	19540	19760	19400	25500	13740	19620	19578.34	7.56	6989	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2599	3.11	0.43	12	0.31	6326.00	45236.00	24500	20240521	-19.80	16130	20240417	21.82	24500	-19.80	20240521	16130	21.82	20240417	24500	-19.80	20240521	16130	21.82	20240417	1.82	N	011760	5000	661 억	1000053	N	N	6	N	N
139	20241105	150246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19660	40	2	0.20	741318850	37872	59.05	19540	19760	19400	25500	13740	19620	19574.33	7.56	7048	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2601	3.11	0.43	12	0.29	6326.00	45236.00	24500	20240521	-19.76	16130	20240417	21.88	24500	-19.76	20240521	16130	21.88	20240417	24500	-19.76	20240521	16130	21.88	20240417	1.82	N	011760	5000	661 억	1000053	N	N	2	N	N
140	20241105	140243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19690	70	2	0.36	658182750	33640	52.45	19540	19760	19400	25500	13740	19620	19565.48	7.56	5509	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2605	3.11	0.44	12	0.25	6326.00	45236.00	24500	20240521	-19.63	16130	20240417	22.07	24500	-19.63	20240521	16130	22.07	20240417	24500	-19.63	20240521	16130	22.07	20240417	1.82	N	011760	5000	661 억	1000053	N	N	2	N	N
141	20241105	130243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19510	-110	5	-0.56	436563470	22358	34.86	19540	19630	19400	25500	13740	19620	19526.05	7.56	2472	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2581	3.08	0.43	12	0.17	6326.00	45236.00	24500	20240521	-20.37	16130	20240417	20.95	24500	-20.37	20240521	16130	20.95	20240417	24500	-20.37	20240521	16130	20.95	20240417	1.82	N	011760	5000	661 억	1000053	N	N	2	N	N
142	20241105	120244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19550	-70	5	-0.36	369249050	18913	29.49	19540	19630	19400	25500	13740	19620	19523.56	7.56	-234	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2586	3.09	0.43	12	0.14	6326.00	45236.00	24500	20240521	-20.20	16130	20240417	21.20	24500	-20.20	20240521	16130	21.20	20240417	24500	-20.20	20240521	16130	21.20	20240417	1.82	N	011760	5000	661 억	1000053	N	N	2	N	N
143	20241105	110239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19500	-120	5	-0.61	261426830	13396	20.89	19540	19630	19400	25500	13740	19620	19515.29	7.56	-4152	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2580	3.08	0.43	12	0.10	6326.00	45236.00	24500	20240521	-20.41	16130	20240417	20.89	24500	-20.41	20240521	16130	20.89	20240417	24500	-20.41	20240521	16130	20.89	20240417	1.82	N	011760	5000	661 억	1000053	N	N	2	N	N
144	20241105	100242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19540	-80	5	-0.41	102861400	5260	8.20	19540	19630	19500	25500	13740	19620	19555.40	7.56	-1695	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2585	3.09	0.43	12	0.04	6326.00	45236.00	24500	20240521	-20.24	16130	20240417	21.14	24500	-20.24	20240521	16130	21.14	20240417	24500	-20.24	20240521	16130	21.14	20240417	1.82	N	011760	5000	661 억	1000053	N	N	2	N	N
145	20241105	090240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19530	-90	5	-0.46	10676930	547	0.85	19540	19540	19500	25500	13740	19620	19519.07	7.56	-240	20300	19960	19760	19420	19220	19860	19320	661	5880	5000	14910	10	1	13228966	2584	3.09	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.29	16130	20240417	21.08	24500	-20.29	20240521	16130	21.08	20240417	24500	-20.29	20240521	16130	21.08	20240417	1.82	N	011760	5000	661 억	1000053	N	N	2	N	N
146	20241104	160241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19620	-480	5	-2.39	1248455470	63209	27.59	19910	20100	19560	26100	14100	20100	19751.59	7.65	-11529	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2596	3.10	0.43	12	0.48	6326.00	45236.00	24500	20240521	-19.92	16130	20240417	21.64	24500	-19.92	20240521	16130	21.64	20240417	24500	-19.92	20240521	16130	21.64	20240417	1.81	N	011760	5000	661 억	1011804	N	N	2	N	N
147	20241104	150245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19650	-450	5	-2.24	1184685990	59962	26.17	19910	20100	19560	26100	14100	20100	19757.28	7.65	-11077	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2599	3.11	0.43	12	0.45	6326.00	45236.00	24500	20240521	-19.80	16130	20240417	21.82	24500	-19.80	20240521	16130	21.82	20240417	24500	-19.80	20240521	16130	21.82	20240417	1.81	N	011760	5000	661 억	1011804	N	N	0	N	N
148	20241104	140241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19690	-410	5	-2.04	1035130070	52353	22.85	19910	20100	19560	26100	14100	20100	19772.13	7.65	-10325	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2605	3.11	0.44	12	0.40	6326.00	45236.00	24500	20240521	-19.63	16130	20240417	22.07	24500	-19.63	20240521	16130	22.07	20240417	24500	-19.63	20240521	16130	22.07	20240417	1.81	N	011760	5000	661 억	1011804	N	N	0	N	N
149	20241104	130215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19770	-330	5	-1.64	859158130	43435	18.96	19910	20100	19560	26100	14100	20100	19780.32	7.65	-8075	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2615	3.13	0.44	12	0.33	6326.00	45236.00	24500	20240521	-19.31	16130	20240417	22.57	24500	-19.31	20240521	16130	22.57	20240417	24500	-19.31	20240521	16130	22.57	20240417	1.81	N	011760	5000	661 억	1011804	N	N	0	N	N
150	20241104	120237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19790	-310	5	-1.54	815251750	41211	17.99	19910	20100	19560	26100	14100	20100	19782.38	7.65	-8062	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2618	3.13	0.44	12	0.31	6326.00	45236.00	24500	20240521	-19.22	16130	20240417	22.69	24500	-19.22	20240521	16130	22.69	20240417	24500	-19.22	20240521	16130	22.69	20240417	1.81	N	011760	5000	661 억	1011804	N	N	0	N	N
151	20241104	110237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19850	-250	5	-1.24	713161150	36049	15.74	19910	20100	19560	26100	14100	20100	19783.10	7.65	-8094	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2626	3.14	0.44	12	0.27	6326.00	45236.00	24500	20240521	-18.98	16130	20240417	23.06	24500	-18.98	20240521	16130	23.06	20240417	24500	-18.98	20240521	16130	23.06	20240417	1.81	N	011760	5000	661 억	1011804	N	N	0	N	N
152	20241104	100236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19870	-230	5	-1.14	565798380	28624	12.49	19910	20100	19560	26100	14100	20100	19766.57	7.65	-5510	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2629	3.14	0.44	12	0.22	6326.00	45236.00	24500	20240521	-18.90	16130	20240417	23.19	24500	-18.90	20240521	16130	23.19	20240417	24500	-18.90	20240521	16130	23.19	20240417	1.81	N	011760	5000	661 억	1011804	N	N	0	N	N
153	20241104	090235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	-220	5	-1.09	29046710	1459	0.64	19910	19960	19880	26100	14100	20100	19908.64	7.65	-446	20773	20436	20013	19676	19253	20605	19845	661	6000	5000	15270	10	1	13228966	2630	3.14	0.44	12	0.01	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	1.81	N	011760	5000	661 억	1011804	N	N	0	N	N
154	20241101	160230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	800	2	4.15	4570705510	228443	739.68	19700	20350	19590	25050	13510	19300	20008.23	7.34	33225	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	50	1	13228966	2659	3.18	0.44	12	1.73	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N
155	20241101	150236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	800	2	4.15	4365142140	218190	706.48	19700	20350	19590	25050	13510	19300	20006.32	7.34	32489	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	50	1	13228966	2659	3.18	0.44	12	1.65	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N
156	20241101	140231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	750	2	3.89	3885352990	194304	629.14	19700	20350	19590	25050	13510	19300	19996.44	7.34	20633	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	50	1	13228966	2652	3.17	0.44	12	1.47	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N
157	20241101	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19990	690	2	3.58	3270032130	163749	530.21	19700	20350	19590	25050	13510	19300	19970.00	7.34	12845	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	10	1	13228966	2644	3.16	0.44	12	1.24	6326.00	45236.00	24500	20240521	-18.41	16130	20240417	23.93	24500	-18.41	20240521	16130	23.93	20240417	24500	-18.41	20240521	16130	23.93	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N
158	20241101	120252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19870	570	2	2.95	2822016330	141288	457.48	19700	20350	19590	25050	13510	19300	19973.75	7.34	13998	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	10	1	13228966	2629	3.14	0.44	12	1.07	6326.00	45236.00	24500	20240521	-18.90	16130	20240417	23.19	24500	-18.90	20240521	16130	23.19	20240417	24500	-18.90	20240521	16130	23.19	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N
159	20241101	110250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19940	640	2	3.32	2423629610	121215	392.48	19700	20350	19590	25050	13510	19300	19994.77	7.34	12275	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	10	1	13228966	2638	3.15	0.44	12	0.92	6326.00	45236.00	24500	20240521	-18.61	16130	20240417	23.62	24500	-18.61	20240521	16130	23.62	20240417	24500	-18.61	20240521	16130	23.62	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N
160	20241101	100251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	800	2	4.15	1915837810	95744	310.01	19700	20350	19590	25050	13510	19300	20010.39	7.34	17449	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	50	1	13228966	2659	3.18	0.44	12	0.72	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N
161	20241101	090250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19840	540	2	2.80	161534730	8182	26.49	19700	19850	19590	25050	13510	19300	19745.53	7.34	2294	19606	19452	19276	19122	18946	19530	19200	661	5750	5000	14660	10	1	13228966	2625	3.14	0.44	12	0.06	6326.00	45236.00	24500	20240521	-19.02	16130	20240417	23.00	24500	-19.02	20240521	16130	23.00	20240417	24500	-19.02	20240521	16130	23.00	20240417	1.75	N	011760	5000	661 억	970840	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History