KissMeData/005390/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

74 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	20231130	160211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1907	7	2	0.37	207411487	108924	44.06	1891	1909	1891	2470	1330	1900	1904.19	1.24	28068	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2741	3.29	0.65	06	0.08	579.00	2950.00	2670	20230209	-28.58	1715	20230726	11.20	2670	-28.58	20230209	1715	11.20	20230726	2670	-28.58	20230209	1715	11.20	20230726	1.39	N	005390	500	718 억	1778917	N	N	9279	N	N
3	20231130	150211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1907	7	2	0.37	173245868	91010	36.81	1891	1909	1891	2470	1330	1900	1903.59	1.24	20545	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2741	3.29	0.65	06	0.06	579.00	2950.00	2670	20230209	-28.58	1715	20230726	11.20	2670	-28.58	20230209	1715	11.20	20230726	2670	-28.58	20230209	1715	11.20	20230726	1.39	N	005390	500	718 억	1778917	N	N	0	N	N
4	20231130	140211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1909	9	2	0.47	140585379	73874	29.88	1891	1909	1891	2470	1330	1900	1903.04	1.24	17556	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2743	3.30	0.65	06	0.05	579.00	2950.00	2670	20230209	-28.50	1715	20230726	11.31	2670	-28.50	20230209	1715	11.31	20230726	2670	-28.50	20230209	1715	11.31	20230726	1.39	N	005390	500	718 억	1778917	N	N	0	N	N
5	20231130	130211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1908	8	2	0.42	113930768	59894	24.23	1891	1908	1891	2470	1330	1900	1902.21	1.24	12378	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2742	3.30	0.65	06	0.04	579.00	2950.00	2670	20230209	-28.54	1715	20230726	11.25	2670	-28.54	20230209	1715	11.25	20230726	2670	-28.54	20230209	1715	11.25	20230726	1.39	N	005390	500	718 억	1778917	N	N	0	N	N
6	20231130	120213	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1905	5	2	0.26	80414169	42286	17.10	1891	1907	1891	2470	1330	1900	1901.67	1.24	1343	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2738	3.29	0.65	06	0.03	579.00	2950.00	2670	20230209	-28.65	1715	20230726	11.08	2670	-28.65	20230209	1715	11.08	20230726	2670	-28.65	20230209	1715	11.08	20230726	1.39	N	005390	500	718 억	1778917	N	N	0	N	N
7	20231130	110212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	4	2	0.21	56818565	29881	12.09	1891	1907	1891	2470	1330	1900	1901.49	1.24	35	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2736	3.29	0.65	06	0.02	579.00	2950.00	2670	20230209	-28.69	1715	20230726	11.02	2670	-28.69	20230209	1715	11.02	20230726	2670	-28.69	20230209	1715	11.02	20230726	1.39	N	005390	500	718 억	1778917	N	N	0	N	N
8	20231130	100211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1902	2	2	0.11	36234751	19060	7.71	1891	1907	1891	2470	1330	1900	1901.09	1.24	-60	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2733	3.28	0.64	06	0.01	579.00	2950.00	2670	20230209	-28.76	1715	20230726	10.90	2670	-28.76	20230209	1715	10.90	20230726	2670	-28.76	20230209	1715	10.90	20230726	1.39	N	005390	500	718 억	1778917	N	N	0	N	N
9	20231130	090212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1901	1	2	0.05	1609281	851	0.34	1891	1901	1891	2470	1330	1900	1891.05	1.24	-97	1919	1909	1898	1888	1877	1904	1883	719	570	500	1400	1	1	143708390	2732	3.28	0.64	06	0.00	579.00	2950.00	2670	20230209	-28.80	1715	20230726	10.85	2670	-28.80	20230209	1715	10.85	20230726	2670	-28.80	20230209	1715	10.85	20230726	1.39	N	005390	500	718 억	1778917	N	N	0	N	N
10	20231129	160210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	-2	5	-0.11	468468702	247149	98.91	1903	1908	1887	2470	1332	1902	1895.48	1.25	-519	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2730	3.28	0.64	06	0.17	579.00	2950.00	2670	20230209	-28.84	1715	20230726	10.79	2670	-28.84	20230209	1715	10.79	20230726	2670	-28.84	20230209	1715	10.79	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
11	20231129	150212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	1	2	0.05	431322491	227608	91.09	1903	1908	1887	2470	1332	1902	1895.02	1.25	-1547	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2735	3.29	0.65	06	0.16	579.00	2950.00	2670	20230209	-28.73	1715	20230726	10.96	2670	-28.73	20230209	1715	10.96	20230726	2670	-28.73	20230209	1715	10.96	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
12	20231129	140211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	1	2	0.05	398146428	210169	84.11	1903	1908	1887	2470	1332	1902	1894.41	1.25	-5678	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2735	3.29	0.65	06	0.15	579.00	2950.00	2670	20230209	-28.73	1715	20230726	10.96	2670	-28.73	20230209	1715	10.96	20230726	2670	-28.73	20230209	1715	10.96	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
13	20231129	130213	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1901	-1	5	-0.05	362769194	191582	76.67	1903	1908	1887	2470	1332	1902	1893.55	1.25	-4460	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2732	3.28	0.64	06	0.13	579.00	2950.00	2670	20230209	-28.80	1715	20230726	10.85	2670	-28.80	20230209	1715	10.85	20230726	2670	-28.80	20230209	1715	10.85	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
14	20231129	120211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1896	-6	5	-0.32	327853805	173180	69.30	1903	1908	1887	2470	1332	1902	1893.14	1.25	-4053	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2725	3.27	0.64	06	0.12	579.00	2950.00	2670	20230209	-28.99	1715	20230726	10.55	2670	-28.99	20230209	1715	10.55	20230726	2670	-28.99	20230209	1715	10.55	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
15	20231129	110210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	-7	5	-0.37	301942790	159483	63.82	1903	1908	1887	2470	1332	1902	1893.26	1.25	-4983	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2723	3.27	0.64	06	0.11	579.00	2950.00	2670	20230209	-29.03	1715	20230726	10.50	2670	-29.03	20230209	1715	10.50	20230726	2670	-29.03	20230209	1715	10.50	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
16	20231129	100210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-9	5	-0.47	175420485	92538	37.03	1903	1908	1889	2470	1332	1902	1895.66	1.25	-5290	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2720	3.27	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.10	1715	20230726	10.38	2670	-29.10	20230209	1715	10.38	20230726	2670	-29.10	20230209	1715	10.38	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
17	20231129	090210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1908	6	2	0.32	4114291	2162	0.87	1903	1908	1903	2470	1332	1902	1903.00	1.25	-592	1935	1918	1909	1892	1883	1914	1888	719	568	500	1400	1	1	143708390	2742	3.30	0.65	06	0.00	579.00	2950.00	2670	20230209	-28.54	1715	20230726	11.25	2670	-28.54	20230209	1715	11.25	20230726	2670	-28.54	20230209	1715	11.25	20230726	1.40	N	005390	500	718 억	1789855	N	N	0	N	N
18	20231128	160212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1902	-10	5	-0.52	465396116	243925	39.87	1912	1926	1900	2485	1339	1912	1908.03	1.25	-3145	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2733	3.28	0.64	06	0.17	579.00	2950.00	2670	20230209	-28.76	1715	20230726	10.90	2670	-28.76	20230209	1715	10.90	20230726	2670	-28.76	20230209	1715	10.90	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
19	20231128	150200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1905	-7	5	-0.37	368483015	192982	31.55	1912	1926	1901	2485	1339	1912	1909.42	1.25	-3817	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2738	3.29	0.65	06	0.13	579.00	2950.00	2670	20230209	-28.65	1715	20230726	11.08	2670	-28.65	20230209	1715	11.08	20230726	2670	-28.65	20230209	1715	11.08	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
20	20231128	140210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1905	-7	5	-0.37	327878868	171658	28.06	1912	1926	1901	2485	1339	1912	1910.07	1.25	-4222	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2738	3.29	0.65	06	0.12	579.00	2950.00	2670	20230209	-28.65	1715	20230726	11.08	2670	-28.65	20230209	1715	11.08	20230726	2670	-28.65	20230209	1715	11.08	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
21	20231128	130210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	-9	5	-0.47	292514345	153079	25.02	1912	1926	1901	2485	1339	1912	1910.87	1.25	-4409	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2735	3.29	0.65	06	0.11	579.00	2950.00	2670	20230209	-28.73	1715	20230726	10.96	2670	-28.73	20230209	1715	10.96	20230726	2670	-28.73	20230209	1715	10.96	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
22	20231128	120210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1914	2	2	0.10	183962380	96087	15.71	1912	1926	1908	2485	1339	1912	1914.54	1.25	-4789	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2751	3.31	0.65	06	0.07	579.00	2950.00	2670	20230209	-28.31	1715	20230726	11.60	2670	-28.31	20230209	1715	11.60	20230726	2670	-28.31	20230209	1715	11.60	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
23	20231128	110210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1914	2	2	0.10	120861740	63053	10.31	1912	1926	1908	2485	1339	1912	1916.83	1.25	-4789	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2751	3.31	0.65	06	0.04	579.00	2950.00	2670	20230209	-28.31	1715	20230726	11.60	2670	-28.31	20230209	1715	11.60	20230726	2670	-28.31	20230209	1715	11.60	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
24	20231128	100210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1915	3	2	0.16	96602497	50371	8.23	1912	1926	1908	2485	1339	1912	1917.83	1.25	-4741	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2752	3.31	0.65	06	0.04	579.00	2950.00	2670	20230209	-28.28	1715	20230726	11.66	2670	-28.28	20230209	1715	11.66	20230726	2670	-28.28	20230209	1715	11.66	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
25	20231128	090209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1920	8	2	0.42	4962648	2595	0.42	1912	1920	1912	2485	1339	1912	1912.40	1.25	-315	2001	1956	1932	1887	1863	1944	1875	719	573	500	1410	1	1	143708390	2759	3.32	0.65	06	0.00	579.00	2950.00	2670	20230209	-28.09	1715	20230726	11.95	2670	-28.09	20230209	1715	11.95	20230726	2670	-28.09	20230209	1715	11.95	20230726	1.41	N	005390	500	718 억	1793504	N	N	0	N	N
26	20231127	160210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1912	-66	5	-3.34	1166507231	605747	199.62	1977	1977	1908	2570	1385	1978	1925.74	1.24	6123	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2748	3.30	0.65	06	0.42	579.00	2950.00	2670	20230209	-28.39	1715	20230726	11.49	2670	-28.39	20230209	1715	11.49	20230726	2670	-28.39	20230209	1715	11.49	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
27	20231127	150209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1918	-60	5	-3.03	1098966635	570532	188.02	1977	1977	1908	2570	1385	1978	1926.21	1.24	5878	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2756	3.31	0.65	06	0.40	579.00	2950.00	2670	20230209	-28.16	1715	20230726	11.84	2670	-28.16	20230209	1715	11.84	20230726	2670	-28.16	20230209	1715	11.84	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
28	20231127	140211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1916	-62	5	-3.13	946710128	490927	161.78	1977	1977	1913	2570	1385	1978	1928.41	1.24	6071	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2753	3.31	0.65	06	0.34	579.00	2950.00	2670	20230209	-28.24	1715	20230726	11.72	2670	-28.24	20230209	1715	11.72	20230726	2670	-28.24	20230209	1715	11.72	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
29	20231127	130211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1919	-59	5	-2.98	882846989	457600	150.80	1977	1977	1913	2570	1385	1978	1929.30	1.24	7123	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2758	3.31	0.65	06	0.32	579.00	2950.00	2670	20230209	-28.13	1715	20230726	11.90	2670	-28.13	20230209	1715	11.90	20230726	2670	-28.13	20230209	1715	11.90	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
30	20231127	120210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1920	-58	5	-2.93	713082233	368981	121.60	1977	1977	1915	2570	1385	1978	1932.57	1.24	8439	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2759	3.32	0.65	06	0.26	579.00	2950.00	2670	20230209	-28.09	1715	20230726	11.95	2670	-28.09	20230209	1715	11.95	20230726	2670	-28.09	20230209	1715	11.95	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
31	20231127	110208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1929	-49	5	-2.48	422315124	217642	71.72	1977	1977	1920	2570	1385	1978	1940.41	1.24	8445	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2772	3.33	0.65	06	0.15	579.00	2950.00	2670	20230209	-27.75	1715	20230726	12.48	2670	-27.75	20230209	1715	12.48	20230726	2670	-27.75	20230209	1715	12.48	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
32	20231127	100208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1938	-40	5	-2.02	322625524	166014	54.71	1977	1977	1920	2570	1385	1978	1943.36	1.24	8685	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2785	3.35	0.66	06	0.12	579.00	2950.00	2670	20230209	-27.42	1715	20230726	13.00	2670	-27.42	20230209	1715	13.00	20230726	2670	-27.42	20230209	1715	13.00	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
33	20231127	090207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1974	-4	5	-0.20	4599662	2327	0.77	1977	1977	1974	2570	1385	1978	1976.64	1.24	1	2001	1989	1978	1966	1955	1984	1961	719	592	500	1460	1	1	143708390	2837	3.41	0.67	06	0.00	579.00	2950.00	2670	20230209	-26.07	1715	20230726	15.10	2670	-26.07	20230209	1715	15.10	20230726	2670	-26.07	20230209	1715	15.10	20230726	1.37	N	005390	500	718 억	1783005	N	N	0	N	N
34	20231124	160208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1978	-12	5	-0.60	592350906	299854	47.29	1980	1990	1967	2585	1393	1990	1975.42	1.24	-4078	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2843	3.42	0.67	06	0.21	579.00	2950.00	2670	20230209	-25.92	1715	20230726	15.34	2670	-25.92	20230209	1715	15.34	20230726	2670	-25.92	20230209	1715	15.34	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
35	20231124	150210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1971	-19	5	-0.95	454134803	229787	36.24	1980	1990	1970	2585	1393	1990	1976.28	1.24	-636	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2832	3.40	0.67	06	0.16	579.00	2950.00	2670	20230209	-26.18	1715	20230726	14.93	2670	-26.18	20230209	1715	14.93	20230726	2670	-26.18	20230209	1715	14.93	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
36	20231124	140209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1976	-14	5	-0.70	301721181	152473	24.05	1980	1990	1975	2585	1393	1990	1978.79	1.24	-565	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2840	3.41	0.67	06	0.11	579.00	2950.00	2670	20230209	-25.99	1715	20230726	15.22	2670	-25.99	20230209	1715	15.22	20230726	2670	-25.99	20230209	1715	15.22	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
37	20231124	130208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1978	-12	5	-0.60	261532393	132135	20.84	1980	1990	1975	2585	1393	1990	1979.22	1.24	-304	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2843	3.42	0.67	06	0.09	579.00	2950.00	2670	20230209	-25.92	1715	20230726	15.34	2670	-25.92	20230209	1715	15.34	20230726	2670	-25.92	20230209	1715	15.34	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
38	20231124	120210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1980	-10	5	-0.50	192039917	96986	15.30	1980	1990	1975	2585	1393	1990	1980.00	1.24	390	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2845	3.42	0.67	06	0.07	579.00	2950.00	2670	20230209	-25.84	1715	20230726	15.45	2670	-25.84	20230209	1715	15.45	20230726	2670	-25.84	20230209	1715	15.45	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
39	20231124	110209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1981	-9	5	-0.45	174942433	88350	13.93	1980	1990	1975	2585	1393	1990	1980.02	1.24	440	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2847	3.42	0.67	06	0.06	579.00	2950.00	2670	20230209	-25.81	1715	20230726	15.51	2670	-25.81	20230209	1715	15.51	20230726	2670	-25.81	20230209	1715	15.51	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
40	20231124	100206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1979	-11	5	-0.55	116695810	58928	9.29	1980	1990	1977	2585	1393	1990	1980.18	1.24	519	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2844	3.42	0.67	06	0.04	579.00	2950.00	2670	20230209	-25.88	1715	20230726	15.39	2670	-25.88	20230209	1715	15.39	20230726	2670	-25.88	20230209	1715	15.39	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
41	20231124	090208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1978	-12	5	-0.60	31716269	16007	2.52	1980	1990	1978	2585	1393	1990	1980.95	1.24	-94	2021	2005	1989	1973	1957	1997	1965	719	595	500	1470	1	1	143708390	2843	3.42	0.67	06	0.01	579.00	2950.00	2670	20230209	-25.92	1715	20230726	15.34	2670	-25.92	20230209	1715	15.34	20230726	2670	-25.92	20230209	1715	15.34	20230726	1.38	N	005390	500	718 억	1786269	N	N	0	N	N
42	20231123	160206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1990	-8	5	-0.40	1246793279	627658	185.17	2005	2005	1973	2595	1399	1998	1986.42	1.31	-76901	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	1	1	143708390	2860	3.44	0.67	06	0.44	579.00	2950.00	2670	20230209	-25.47	1715	20230726	16.03	2670	-25.47	20230209	1715	16.03	20230726	2670	-25.47	20230209	1715	16.03	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
43	20231123	150211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1976	-22	5	-1.10	1158352872	583006	172.00	2005	2005	1973	2595	1399	1998	1986.86	1.31	-76427	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	1	1	143708390	2840	3.41	0.67	06	0.41	579.00	2950.00	2670	20230209	-25.99	1715	20230726	15.22	2670	-25.99	20230209	1715	15.22	20230726	2670	-25.99	20230209	1715	15.22	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
44	20231123	140210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1980	-18	5	-0.90	915169350	460005	135.71	2005	2005	1976	2595	1399	1998	1989.48	1.31	-76487	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	1	1	143708390	2845	3.42	0.67	06	0.32	579.00	2950.00	2670	20230209	-25.84	1715	20230726	15.45	2670	-25.84	20230209	1715	15.45	20230726	2670	-25.84	20230209	1715	15.45	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
45	20231123	130209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1987	-11	5	-0.55	664637707	333518	98.40	2005	2005	1985	2595	1399	1998	1992.81	1.31	-71403	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	1	1	143708390	2855	3.43	0.67	06	0.23	579.00	2950.00	2670	20230209	-25.58	1715	20230726	15.86	2670	-25.58	20230209	1715	15.86	20230726	2670	-25.58	20230209	1715	15.86	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
46	20231123	120208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1992	-6	5	-0.30	514485812	258012	76.12	2005	2005	1990	2595	1399	1998	1994.04	1.31	-54607	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	1	1	143708390	2863	3.44	0.68	06	0.18	579.00	2950.00	2670	20230209	-25.39	1715	20230726	16.15	2670	-25.39	20230209	1715	16.15	20230726	2670	-25.39	20230209	1715	16.15	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
47	20231123	110210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1995	-3	5	-0.15	254545324	127589	37.64	2005	2005	1990	2595	1399	1998	1995.04	1.31	-11322	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	1	1	143708390	2867	3.45	0.68	06	0.09	579.00	2950.00	2670	20230209	-25.28	1715	20230726	16.33	2670	-25.28	20230209	1715	16.33	20230726	2670	-25.28	20230209	1715	16.33	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
48	20231123	100208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1996	-2	5	-0.10	131799712	66087	19.50	2005	2005	1990	2595	1399	1998	1994.34	1.31	-9417	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	1	1	143708390	2868	3.45	0.68	06	0.05	579.00	2950.00	2670	20230209	-25.24	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2670	-25.24	20230209	1715	16.38	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
49	20231123	090207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	7	2	0.35	6729248	3364	0.99	2005	2005	1990	2595	1399	1998	2000.37	1.31	-2119	2012	2004	1997	1989	1982	2001	1986	719	597	500	1470	5	1	143708390	2881	3.46	0.68	06	0.00	579.00	2950.00	2670	20230209	-24.91	1715	20230726	16.91	2670	-24.91	20230209	1715	16.91	20230726	2670	-24.91	20230209	1715	16.91	20230726	1.38	N	005390	500	718 억	1875664	N	N	8	N	N
50	20231122	160203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1998	-7	5	-0.35	667499941	334085	84.90	2000	2005	1990	2605	1405	2005	1997.99	1.33	-26139	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	1	1	143708390	2871	3.45	0.68	06	0.23	579.00	2950.00	2670	20230209	-25.17	1715	20230726	16.50	2670	-25.17	20230209	1715	16.50	20230726	2670	-25.17	20230209	1715	16.50	20230726	1.31	N	005390	500	718 억	1904718	N	N	8	N	N
51	20231122	150207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1999	-6	5	-0.30	579360692	290043	73.71	2000	2005	1990	2605	1405	2005	1997.50	1.33	-24896	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	1	1	143708390	2873	3.45	0.68	06	0.20	579.00	2950.00	2670	20230209	-25.13	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2670	-25.13	20230209	1715	16.56	20230726	1.31	N	005390	500	718 억	1904718	N	N	13	N	N
52	20231122	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1999	-6	5	-0.30	533039519	266864	67.82	2000	2005	1990	2605	1405	2005	1997.42	1.33	-24896	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	1	1	143708390	2873	3.45	0.68	06	0.19	579.00	2950.00	2670	20230209	-25.13	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2670	-25.13	20230209	1715	16.56	20230726	1.31	N	005390	500	718 억	1904718	N	N	13	N	N
53	20231122	130212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	-5	5	-0.25	499185334	249937	63.52	2000	2005	1990	2605	1405	2005	1997.24	1.33	-24889	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	5	1	143708390	2874	3.45	0.68	06	0.17	579.00	2950.00	2670	20230209	-25.09	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.31	N	005390	500	718 억	1904718	N	N	13	N	N
54	20231122	120210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1999	-6	5	-0.30	444283118	222475	56.54	2000	2005	1990	2605	1405	2005	1997.00	1.33	-24935	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	1	1	143708390	2873	3.45	0.68	06	0.15	579.00	2950.00	2670	20230209	-25.13	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2670	-25.13	20230209	1715	16.56	20230726	1.31	N	005390	500	718 억	1904718	N	N	13	N	N
55	20231122	110215	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	-5	5	-0.25	416971870	208802	53.06	2000	2005	1990	2605	1405	2005	1996.97	1.33	-24967	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	5	1	143708390	2874	3.45	0.68	06	0.15	579.00	2950.00	2670	20230209	-25.09	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.31	N	005390	500	718 억	1904718	N	N	13	N	N
56	20231122	100212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1995	-10	5	-0.50	146648168	73581	18.70	2000	2005	1990	2605	1405	2005	1993.02	1.33	-21796	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	1	1	143708390	2867	3.45	0.68	06	0.05	579.00	2950.00	2670	20230209	-25.28	1715	20230726	16.33	2670	-25.28	20230209	1715	16.33	20230726	2670	-25.28	20230209	1715	16.33	20230726	1.31	N	005390	500	718 억	1904718	N	N	13	N	N
57	20231122	090205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	0	3	0.00	11123705	5567	1.41	2000	2005	1993	2605	1405	2005	1998.14	1.33	-3757	2018	2011	1998	1991	1978	2015	1995	719	600	500	1480	5	1	143708390	2881	3.46	0.68	06	0.00	579.00	2950.00	2670	20230209	-24.91	1715	20230726	16.91	2670	-24.91	20230209	1715	16.91	20230726	2670	-24.91	20230209	1715	16.91	20230726	1.31	N	005390	500	718 억	1904718	N	N	13	N	N
58	20231121	160206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	8	2	0.40	780647461	391406	82.21	1997	2005	1985	2595	1398	1997	1994.45	1.32	5314	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	5	1	143708390	2881	3.46	0.68	06	0.27	579.00	2950.00	2670	20230209	-24.91	1715	20230726	16.91	2670	-24.91	20230209	1715	16.91	20230726	2670	-24.91	20230209	1715	16.91	20230726	1.30	N	005390	500	718 억	1896789	N	N	13	N	N
59	20231121	150206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1996	-1	5	-0.05	737907294	370063	77.73	1997	2005	1985	2595	1398	1997	1994.00	1.32	5957	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	1	1	143708390	2868	3.45	0.68	06	0.26	579.00	2950.00	2670	20230209	-25.24	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2670	-25.24	20230209	1715	16.38	20230726	1.30	N	005390	500	718 억	1896789	N	N	60	N	N
60	20231121	140202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	3	2	0.15	643710765	322997	67.84	1997	2005	1985	2595	1398	1997	1992.93	1.32	8937	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	5	1	143708390	2874	3.45	0.68	06	0.22	579.00	2950.00	2670	20230209	-25.09	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.30	N	005390	500	718 억	1896789	N	N	60	N	N
61	20231121	130204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1999	2	2	0.10	531281923	266785	56.04	1997	2005	1985	2595	1398	1997	1991.42	1.32	593	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	1	1	143708390	2873	3.45	0.68	06	0.19	579.00	2950.00	2670	20230209	-25.13	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2670	-25.13	20230209	1715	16.56	20230726	1.30	N	005390	500	718 억	1896789	N	N	60	N	N
62	20231121	120204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1998	1	2	0.05	490597079	246415	51.76	1997	2005	1985	2595	1398	1997	1990.94	1.32	533	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	1	1	143708390	2871	3.45	0.68	06	0.17	579.00	2950.00	2670	20230209	-25.17	1715	20230726	16.50	2670	-25.17	20230209	1715	16.50	20230726	2670	-25.17	20230209	1715	16.50	20230726	1.30	N	005390	500	718 억	1896789	N	N	60	N	N
63	20231121	110203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1999	2	2	0.10	453918980	228045	47.90	1997	2005	1985	2595	1398	1997	1990.48	1.32	-1268	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	1	1	143708390	2873	3.45	0.68	06	0.16	579.00	2950.00	2670	20230209	-25.13	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2670	-25.13	20230209	1715	16.56	20230726	1.30	N	005390	500	718 억	1896789	N	N	60	N	N
64	20231121	100201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1986	-11	5	-0.55	334606490	168071	35.30	1997	2005	1985	2595	1398	1997	1990.86	1.32	-2775	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	1	1	143708390	2854	3.43	0.67	06	0.12	579.00	2950.00	2670	20230209	-25.62	1715	20230726	15.80	2670	-25.62	20230209	1715	15.80	20230726	2670	-25.62	20230209	1715	15.80	20230726	1.30	N	005390	500	718 억	1896789	N	N	60	N	N
65	20231121	090202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	3	2	0.15	37839229	18947	3.98	1997	2005	1997	2595	1398	1997	1997.11	1.32	-761	2051	2023	1997	1969	1943	2038	1984	719	598	500	1470	5	1	143708390	2874	3.45	0.68	06	0.01	579.00	2950.00	2670	20230209	-25.09	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.30	N	005390	500	718 억	1896789	N	N	60	N	N
66	20231120	160203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1997	-3	5	-0.15	945696230	472708	48.28	1981	2025	1971	2600	1400	2000	2000.62	1.29	27307	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	1	1	143708390	2870	3.45	0.68	06	0.33	579.00	2950.00	2670	20230209	-25.21	1715	20230726	16.44	2670	-25.21	20230209	1715	16.44	20230726	2670	-25.21	20230209	1715	16.44	20230726	1.26	N	005390	500	718 억	1856638	N	N	60	N	N
67	20231120	150203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	5	2	0.25	805173452	402354	41.09	1981	2025	1971	2600	1400	2000	2001.16	1.29	22959	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	5	1	143708390	2881	3.46	0.68	06	0.28	579.00	2950.00	2670	20230209	-24.91	1715	20230726	16.91	2670	-24.91	20230209	1715	16.91	20230726	2670	-24.91	20230209	1715	16.91	20230726	1.26	N	005390	500	718 억	1856638	N	N	127	N	N
68	20231120	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2010	10	2	0.50	693668889	346639	35.40	1981	2025	1971	2600	1400	2000	2001.13	1.29	10999	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	5	1	143708390	2889	3.47	0.68	06	0.24	579.00	2950.00	2670	20230209	-24.72	1715	20230726	17.20	2670	-24.72	20230209	1715	17.20	20230726	2670	-24.72	20230209	1715	17.20	20230726	1.26	N	005390	500	718 억	1856638	N	N	127	N	N
69	20231120	130203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2015	15	2	0.75	628856149	314446	32.11	1981	2025	1971	2600	1400	2000	1999.89	1.29	10999	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	5	1	143708390	2896	3.48	0.68	06	0.22	579.00	2950.00	2670	20230209	-24.53	1715	20230726	17.49	2670	-24.53	20230209	1715	17.49	20230726	2670	-24.53	20230209	1715	17.49	20230726	1.26	N	005390	500	718 억	1856638	N	N	127	N	N
70	20231120	120202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	0	3	0.00	540121746	270311	27.61	1981	2025	1971	2600	1400	2000	1998.15	1.29	11549	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	5	1	143708390	2874	3.45	0.68	06	0.19	579.00	2950.00	2670	20230209	-25.09	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.26	N	005390	500	718 억	1856638	N	N	127	N	N
71	20231120	110202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	0	3	0.00	489923176	245192	25.04	1981	2025	1971	2600	1400	2000	1998.12	1.29	12297	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	5	1	143708390	2874	3.45	0.68	06	0.17	579.00	2950.00	2670	20230209	-25.09	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.26	N	005390	500	718 억	1856638	N	N	127	N	N
72	20231120	100202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1996	-4	5	-0.20	347004312	173620	17.73	1981	2025	1971	2600	1400	2000	1998.64	1.29	7964	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	1	1	143708390	2868	3.45	0.68	06	0.12	579.00	2950.00	2670	20230209	-25.24	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2670	-25.24	20230209	1715	16.38	20230726	1.26	N	005390	500	718 억	1856638	N	N	127	N	N
73	20231120	090203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1974	-26	5	-1.30	50356906	25432	2.60	1981	2000	1971	2600	1400	2000	1980.06	1.29	6034	2054	2027	2008	1981	1962	2017	1971	719	600	500	1480	1	1	143708390	2837	3.41	0.67	06	0.02	579.00	2950.00	2670	20230209	-26.07	1715	20230726	15.10	2670	-26.07	20230209	1715	15.10	20230726	2670	-26.07	20230209	1715	15.10	20230726	1.26	N	005390	500	718 억	1856638	N	N	127	N	N
74	20231117	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	-35	5	-1.72	1952170367	974462	100.80	2020	2035	1989	2645	1425	2035	2003.34	1.41	-152103	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	5	1	143708390	2874	3.45	0.68	06	0.68	579.00	2950.00	2680	20221115	-25.37	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.11	N	005390	500	718 억	2029678	N	N	127	N	N
75	20231117	150207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1996	-39	5	-1.92	1788396619	892537	92.33	2020	2035	1989	2645	1425	2035	2003.72	1.41	-142529	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	1	1	143708390	2868	3.45	0.68	06	0.62	579.00	2950.00	2680	20221115	-25.52	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2670	-25.24	20230209	1715	16.38	20230726	1.11	N	005390	500	718 억	2029678	N	N	0	N	N
76	20231117	140206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1998	-37	5	-1.82	1566236133	781180	80.81	2020	2035	1989	2645	1425	2035	2004.96	1.41	-112707	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	1	1	143708390	2871	3.45	0.68	06	0.54	579.00	2950.00	2680	20221115	-25.45	1715	20230726	16.50	2670	-25.17	20230209	1715	16.50	20230726	2670	-25.17	20230209	1715	16.50	20230726	1.11	N	005390	500	718 억	2029678	N	N	0	N	N
77	20231117	130205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	-30	5	-1.47	1050395833	522886	54.09	2020	2035	1999	2645	1425	2035	2008.84	1.41	-85849	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	5	1	143708390	2881	3.46	0.68	06	0.36	579.00	2950.00	2680	20221115	-25.19	1715	20230726	16.91	2670	-24.91	20230209	1715	16.91	20230726	2670	-24.91	20230209	1715	16.91	20230726	1.11	N	005390	500	718 억	2029678	N	N	0	N	N
78	20231117	120206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	-30	5	-1.47	907995838	451905	46.75	2020	2035	1999	2645	1425	2035	2009.26	1.41	-81985	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	5	1	143708390	2881	3.46	0.68	06	0.31	579.00	2950.00	2680	20221115	-25.19	1715	20230726	16.91	2670	-24.91	20230209	1715	16.91	20230726	2670	-24.91	20230209	1715	16.91	20230726	1.11	N	005390	500	718 억	2029678	N	N	0	N	N
79	20231117	110206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	-35	5	-1.72	735647310	365838	37.84	2020	2035	2000	2645	1425	2035	2010.85	1.41	-56195	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	5	1	143708390	2874	3.45	0.68	06	0.25	579.00	2950.00	2680	20221115	-25.37	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2670	-25.09	20230209	1715	16.62	20230726	1.11	N	005390	500	718 억	2029678	N	N	0	N	N
80	20231117	100206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2005	-30	5	-1.47	560502775	278420	28.80	2020	2035	2000	2645	1425	2035	2013.15	1.41	-50460	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	5	1	143708390	2881	3.46	0.68	06	0.19	579.00	2950.00	2680	20221115	-25.19	1715	20230726	16.91	2670	-24.91	20230209	1715	16.91	20230726	2670	-24.91	20230209	1715	16.91	20230726	1.11	N	005390	500	718 억	2029678	N	N	0	N	N
81	20231117	090206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2025	-10	5	-0.49	49166910	24331	2.52	2020	2030	2020	2645	1425	2035	2020.74	1.41	5083	2071	2052	2036	2017	2001	2045	2010	719	610	500	1500	5	1	143708390	2910	3.50	0.69	06	0.02	579.00	2950.00	2680	20221115	-24.44	1715	20230726	18.08	2670	-24.16	20230209	1715	18.08	20230726	2670	-24.16	20230209	1715	18.08	20230726	1.11	N	005390	500	718 억	2029678	N	N	0	N	N
82	20231116	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2030	-10	5	-0.49	1824751955	895556	26.63	2055	2055	2020	2650	1430	2040	2037.56	1.37	67747	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2917	3.51	0.69	06	0.62	579.00	2950.00	2680	20221115	-24.25	1715	20230726	18.37	2670	-23.97	20230209	1715	18.37	20230726	2670	-23.97	20230209	1715	18.37	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
83	20231116	150206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2035	-5	5	-0.25	1523967250	747624	22.23	2055	2055	2020	2650	1430	2040	2038.41	1.37	75753	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2924	3.51	0.69	06	0.52	579.00	2950.00	2680	20221115	-24.07	1715	20230726	18.66	2670	-23.78	20230209	1715	18.66	20230726	2670	-23.78	20230209	1715	18.66	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
84	20231116	140206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2040	0	3	0.00	1156539370	567162	16.86	2055	2055	2020	2650	1430	2040	2039.17	1.37	74577	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2932	3.52	0.69	06	0.39	579.00	2950.00	2680	20221115	-23.88	1715	20230726	18.95	2670	-23.60	20230209	1715	18.95	20230726	2670	-23.60	20230209	1715	18.95	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
85	20231116	130205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2050	10	2	0.49	997020005	489017	14.54	2055	2055	2020	2650	1430	2040	2038.82	1.37	74136	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2946	3.54	0.69	06	0.34	579.00	2950.00	2680	20221115	-23.51	1715	20230726	19.53	2670	-23.22	20230209	1715	19.53	20230726	2670	-23.22	20230209	1715	19.53	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
86	20231116	120206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2035	-5	5	-0.25	806553455	395855	11.77	2055	2055	2020	2650	1430	2040	2037.49	1.37	64227	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2924	3.51	0.69	06	0.28	579.00	2950.00	2680	20221115	-24.07	1715	20230726	18.66	2670	-23.78	20230209	1715	18.66	20230726	2670	-23.78	20230209	1715	18.66	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
87	20231116	110204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2040	0	3	0.00	579003220	284272	8.45	2055	2055	2020	2650	1430	2040	2036.78	1.37	56183	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2932	3.52	0.69	06	0.20	579.00	2950.00	2680	20221115	-23.88	1715	20230726	18.95	2670	-23.60	20230209	1715	18.95	20230726	2670	-23.60	20230209	1715	18.95	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
88	20231116	100202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2045	5	2	0.25	76309320	37228	1.11	2055	2055	2040	2650	1430	2040	2050.03	1.37	-5851	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2939	3.53	0.69	06	0.03	579.00	2950.00	2680	20221115	-23.69	1715	20230726	19.24	2670	-23.41	20230209	1715	19.24	20230726	2670	-23.41	20230209	1715	19.24	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
89	20231116	090202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	1.37	0	2180	2109	2054	1983	1928	2082	1956	719	610	500	1500	5	1	143708390	2932	3.52	0.69	06	0.00	579.00	2950.00	2680	20221115	-23.88	1715	20230726	18.95	2670	-23.60	20230209	1715	18.95	20230726	2670	-23.60	20230209	1715	18.95	20230726	1.11	N	005390	500	718 억	1969246	N	N	1	N	N
90	20231115	160157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2040	-185	5	-8.31	6771247571	3323898	331.45	2125	2125	1999	2890	1560	2225	2037.07	1.60	-327145	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2932	3.52	0.69	06	2.31	579.00	2950.00	2680	20221115	-23.88	1715	20230726	18.95	2670	-23.60	20230209	1715	18.95	20230726	2680	-23.88	20221115	1715	18.95	20230726	1.04	N	005390	500	718 억	2297944	N	N	1	N	N
91	20231115	150206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2040	-185	5	-8.31	6490178841	3186109	317.71	2125	2125	1999	2890	1560	2225	2036.95	1.60	-327492	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2932	3.52	0.69	06	2.22	579.00	2950.00	2680	20221115	-23.88	1715	20230726	18.95	2670	-23.60	20230209	1715	18.95	20230726	2680	-23.88	20221115	1715	18.95	20230726	1.04	N	005390	500	718 억	2297944	N	N	75	N	N
92	20231115	140207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2045	-180	5	-8.09	6179164781	3033737	302.51	2125	2125	1999	2890	1560	2225	2036.74	1.60	-320904	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2939	3.53	0.69	06	2.11	579.00	2950.00	2680	20221115	-23.69	1715	20230726	19.24	2670	-23.41	20230209	1715	19.24	20230726	2680	-23.69	20221115	1715	19.24	20230726	1.04	N	005390	500	718 억	2297944	N	N	75	N	N
93	20231115	130207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2055	-170	5	-7.64	5911817766	2903252	289.50	2125	2125	1999	2890	1560	2225	2036.19	1.60	-315641	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2953	3.55	0.70	06	2.02	579.00	2950.00	2680	20221115	-23.32	1715	20230726	19.83	2670	-23.03	20230209	1715	19.83	20230726	2680	-23.32	20221115	1715	19.83	20230726	1.04	N	005390	500	718 억	2297944	N	N	75	N	N
94	20231115	120208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2050	-175	5	-7.87	5690651756	2795398	278.75	2125	2125	1999	2890	1560	2225	2035.64	1.60	-301736	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2946	3.54	0.69	06	1.95	579.00	2950.00	2680	20221115	-23.51	1715	20230726	19.53	2670	-23.22	20230209	1715	19.53	20230726	2680	-23.51	20221115	1715	19.53	20230726	1.04	N	005390	500	718 억	2297944	N	N	75	N	N
95	20231115	110209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2025	-200	5	-8.99	5275012596	2591344	258.40	2125	2125	1999	2890	1560	2225	2035.54	1.60	-295183	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2910	3.50	0.69	06	1.80	579.00	2950.00	2680	20221115	-24.44	1715	20230726	18.08	2670	-24.16	20230209	1715	18.08	20230726	2680	-24.44	20221115	1715	18.08	20230726	1.04	N	005390	500	718 억	2297944	N	N	75	N	N
96	20231115	100206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2030	-195	5	-8.76	4399225691	2160922	215.48	2125	2125	1999	2890	1560	2225	2035.70	1.60	-223143	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2917	3.51	0.69	06	1.50	579.00	2950.00	2680	20221115	-24.25	1715	20230726	18.37	2670	-23.97	20230209	1715	18.37	20230726	2680	-24.25	20221115	1715	18.37	20230726	1.04	N	005390	500	718 억	2297944	N	N	75	N	N
97	20231115	090206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2065	-160	5	-7.19	485700670	232201	23.15	2125	2125	2045	2890	1560	2225	2091.02	1.60	-25506	2278	2251	2228	2201	2178	2265	2215	719	665	500	1640	5	1	143708390	2968	3.57	0.70	06	0.16	579.00	2950.00	2680	20221115	-22.95	1715	20230726	20.41	2670	-22.66	20230209	1715	20.41	20230726	2680	-22.95	20221115	1715	20.41	20230726	1.04	N	005390	500	718 억	2297944	N	N	75	N	N
98	20231114	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2225	-25	5	-1.11	2130465555	955343	20.81	2210	2255	2205	2925	1575	2250	2230.03	1.56	40988	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3198	3.84	0.75	06	0.66	579.00	2950.00	2680	20221115	-16.98	1715	20230726	29.74	2670	-16.67	20230209	1715	29.74	20230726	2680	-16.98	20221115	1715	29.74	20230726	1.06	N	005390	500	718 억	2240392	N	N	75	N	N
99	20231114	150205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2230	-20	5	-0.89	1765335100	790864	17.23	2210	2255	2205	2925	1575	2250	2232.13	1.56	23393	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3205	3.85	0.76	06	0.55	579.00	2950.00	2680	20221115	-16.79	1715	20230726	30.03	2670	-16.48	20230209	1715	30.03	20230726	2680	-16.79	20221115	1715	30.03	20230726	1.06	N	005390	500	718 억	2240392	N	N	80	N	N
100	20231114	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2250	0	3	0.00	1579499520	707889	15.42	2210	2255	2205	2925	1575	2250	2231.25	1.56	34467	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3233	3.89	0.76	06	0.49	579.00	2950.00	2680	20221115	-16.04	1715	20230726	31.20	2670	-15.73	20230209	1715	31.20	20230726	2680	-16.04	20221115	1715	31.20	20230726	1.06	N	005390	500	718 억	2240392	N	N	80	N	N
101	20231114	130206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2240	-10	5	-0.44	1383882095	620674	13.52	2210	2255	2205	2925	1575	2250	2229.61	1.56	10254	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3219	3.87	0.76	06	0.43	579.00	2950.00	2680	20221115	-16.42	1715	20230726	30.61	2670	-16.10	20230209	1715	30.61	20230726	2680	-16.42	20221115	1715	30.61	20230726	1.06	N	005390	500	718 억	2240392	N	N	80	N	N
102	20231114	120204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2230	-20	5	-0.89	1293423415	580104	12.64	2210	2255	2205	2925	1575	2250	2229.60	1.56	3913	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3205	3.85	0.76	06	0.40	579.00	2950.00	2680	20221115	-16.79	1715	20230726	30.03	2670	-16.48	20230209	1715	30.03	20230726	2680	-16.79	20221115	1715	30.03	20230726	1.06	N	005390	500	718 억	2240392	N	N	80	N	N
103	20231114	110207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2240	-10	5	-0.44	1159700525	520343	11.33	2210	2255	2205	2925	1575	2250	2228.68	1.56	12081	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3219	3.87	0.76	06	0.36	579.00	2950.00	2680	20221115	-16.42	1715	20230726	30.61	2670	-16.10	20230209	1715	30.61	20230726	2680	-16.42	20221115	1715	30.61	20230726	1.06	N	005390	500	718 억	2240392	N	N	80	N	N
104	20231114	100205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2220	-30	5	-1.33	877308840	394092	8.58	2210	2255	2205	2925	1575	2250	2226.08	1.56	7547	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3190	3.83	0.75	06	0.27	579.00	2950.00	2680	20221115	-17.16	1715	20230726	29.45	2670	-16.85	20230209	1715	29.45	20230726	2680	-17.16	20221115	1715	29.45	20230726	1.06	N	005390	500	718 억	2240392	N	N	80	N	N
105	20231114	090204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2215	-35	5	-1.56	147967180	66726	1.45	2210	2230	2210	2925	1575	2250	2216.97	1.56	-3712	2383	2316	2208	2141	2033	2350	2175	719	675	500	1660	5	1	143708390	3183	3.83	0.75	06	0.05	579.00	2950.00	2680	20221115	-17.35	1715	20230726	29.15	2670	-17.04	20230209	1715	29.15	20230726	2680	-17.35	20221115	1715	29.15	20230726	1.06	N	005390	500	718 억	2240392	N	N	80	N	N
106	20231113	160204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2250	170	2	8.17	10083787595	4547273	2028.12	2100	2275	2100	2700	1460	2080	2217.36	1.66	-126948	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3233	3.89	0.76	06	3.16	579.00	2950.00	2680	20221115	-16.04	1715	20230726	31.20	2670	-15.73	20230209	1715	31.20	20230726	2680	-16.04	20221115	1715	31.20	20230726	1.05	N	005390	500	718 억	2392522	N	N	80	N	N
107	20231113	150203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2220	140	2	6.73	9441289215	4260035	1900.01	2100	2275	2100	2700	1460	2080	2216.25	1.66	-61744	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3190	3.83	0.75	06	2.96	579.00	2950.00	2680	20221115	-17.16	1715	20230726	29.45	2670	-16.85	20230209	1715	29.45	20230726	2680	-17.16	20221115	1715	29.45	20230726	1.05	N	005390	500	718 억	2392522	N	N	9	N	N
108	20231113	140203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2210	130	2	6.25	8699632135	3924102	1750.18	2100	2275	2100	2700	1460	2080	2216.97	1.66	-148602	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3176	3.82	0.75	06	2.73	579.00	2950.00	2680	20221115	-17.54	1715	20230726	28.86	2670	-17.23	20230209	1715	28.86	20230726	2680	-17.54	20221115	1715	28.86	20230726	1.05	N	005390	500	718 억	2392522	N	N	9	N	N
109	20231113	130202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2250	170	2	8.17	7644198610	3454810	1540.87	2100	2275	2100	2700	1460	2080	2212.62	1.66	-153937	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3233	3.89	0.76	06	2.40	579.00	2950.00	2680	20221115	-16.04	1715	20230726	31.20	2670	-15.73	20230209	1715	31.20	20230726	2680	-16.04	20221115	1715	31.20	20230726	1.05	N	005390	500	718 억	2392522	N	N	9	N	N
110	20231113	120202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2235	155	2	7.45	6963027850	3150585	1405.19	2100	2275	2100	2700	1460	2080	2210.07	1.66	-130068	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3212	3.86	0.76	06	2.19	579.00	2950.00	2680	20221115	-16.60	1715	20230726	30.32	2670	-16.29	20230209	1715	30.32	20230726	2680	-16.60	20221115	1715	30.32	20230726	1.05	N	005390	500	718 억	2392522	N	N	9	N	N
111	20231113	110201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2230	150	2	7.21	6171711730	2794368	1246.31	2100	2275	2100	2700	1460	2080	2208.63	1.66	-183479	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3205	3.85	0.76	06	1.94	579.00	2950.00	2680	20221115	-16.79	1715	20230726	30.03	2670	-16.48	20230209	1715	30.03	20230726	2680	-16.79	20221115	1715	30.03	20230726	1.05	N	005390	500	718 억	2392522	N	N	9	N	N
112	20231113	100202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2195	115	2	5.53	4672274000	2118943	945.07	2100	2275	2100	2700	1460	2080	2205.00	1.66	-96818	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3154	3.79	0.74	06	1.47	579.00	2950.00	2680	20221115	-18.10	1715	20230726	27.99	2670	-17.79	20230209	1715	27.99	20230726	2680	-18.10	20221115	1715	27.99	20230726	1.05	N	005390	500	718 억	2392522	N	N	9	N	N
113	20231113	090202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2125	45	2	2.16	144075440	68342	30.48	2100	2130	2100	2700	1460	2080	2108.15	1.66	2492	2120	2100	2070	2050	2020	2110	2060	719	620	500	1530	5	1	143708390	3054	3.67	0.72	06	0.05	579.00	2950.00	2680	20221115	-20.71	1715	20230726	23.91	2670	-20.41	20230209	1715	23.91	20230726	2680	-20.71	20221115	1715	23.91	20230726	1.05	N	005390	500	718 억	2392522	N	N	9	N	N
114	20231110	160203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	0	3	0.00	453948285	219467	130.76	2065	2090	2040	2700	1460	2080	2068.41	1.63	50491	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.15	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.07	N	005390	500	718 억	2341229	N	N	9	N	N
115	20231110	150205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	0	3	0.00	398940600	192988	114.98	2065	2090	2040	2700	1460	2080	2067.18	1.63	35994	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.13	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.07	N	005390	500	718 억	2341229	N	N	57	N	N
116	20231110	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	-5	5	-0.24	324925175	157430	93.80	2065	2085	2040	2700	1460	2080	2063.93	1.63	19068	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2982	3.58	0.70	06	0.11	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.07	N	005390	500	718 억	2341229	N	N	57	N	N
117	20231110	130206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	0	3	0.00	259262305	125772	74.93	2065	2085	2040	2700	1460	2080	2061.37	1.63	-4541	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.09	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.07	N	005390	500	718 억	2341229	N	N	57	N	N
118	20231110	120203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2085	5	2	0.24	225076425	109331	65.14	2065	2085	2040	2700	1460	2080	2058.67	1.63	-11985	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2996	3.60	0.71	06	0.08	579.00	2950.00	2680	20221115	-22.20	1715	20230726	21.57	2670	-21.91	20230209	1715	21.57	20230726	2680	-22.20	20221115	1715	21.57	20230726	1.07	N	005390	500	718 억	2341229	N	N	57	N	N
119	20231110	110203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2070	-10	5	-0.48	169024550	82202	48.98	2065	2075	2040	2700	1460	2080	2056.21	1.63	-26338	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2975	3.58	0.70	06	0.06	579.00	2950.00	2680	20221115	-22.76	1715	20230726	20.70	2670	-22.47	20230209	1715	20.70	20230726	2680	-22.76	20221115	1715	20.70	20230726	1.07	N	005390	500	718 억	2341229	N	N	57	N	N
120	20231110	100204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2050	-30	5	-1.44	141052910	68636	40.89	2065	2075	2040	2700	1460	2080	2055.09	1.63	-30895	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2946	3.54	0.69	06	0.05	579.00	2950.00	2680	20221115	-23.51	1715	20230726	19.53	2670	-23.22	20230209	1715	19.53	20230726	2680	-23.51	20221115	1715	19.53	20230726	1.07	N	005390	500	718 억	2341229	N	N	57	N	N
121	20231110	090202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2065	-15	5	-0.72	10064810	4874	2.90	2065	2065	2065	2700	1460	2080	2065.00	1.63	-1157	2126	2102	2081	2057	2036	2102	2057	719	620	500	1530	5	1	143708390	2968	3.57	0.70	06	0.00	579.00	2950.00	2680	20221115	-22.95	1715	20230726	20.41	2670	-22.66	20230209	1715	20.41	20230726	2680	-22.95	20221115	1715	20.41	20230726	1.07	N	005390	500	718 억	2341229	N	N	57	N	N
122	20231109	160200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	10	2	0.48	345309905	166097	61.76	2080	2105	2060	2690	1450	2070	2078.96	1.62	5745	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.12	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.04	N	005390	500	718 억	2335007	N	N	57	N	N
123	20231109	150201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	5	2	0.24	293419920	141167	52.49	2080	2105	2060	2690	1450	2070	2078.53	1.62	6435	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2982	3.58	0.70	06	0.10	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.04	N	005390	500	718 억	2335007	N	N	18	N	N
124	20231109	140200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2070	0	3	0.00	252161970	121288	45.10	2080	2105	2060	2690	1450	2070	2079.03	1.62	6060	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2975	3.58	0.70	06	0.08	579.00	2950.00	2680	20221115	-22.76	1715	20230726	20.70	2670	-22.47	20230209	1715	20.70	20230726	2680	-22.76	20221115	1715	20.70	20230726	1.04	N	005390	500	718 억	2335007	N	N	18	N	N
125	20231109	130201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	10	2	0.48	211412305	101586	37.77	2080	2105	2060	2690	1450	2070	2081.12	1.62	1688	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.07	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.04	N	005390	500	718 억	2335007	N	N	18	N	N
126	20231109	120201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	10	2	0.48	169667940	81450	30.29	2080	2105	2060	2690	1450	2070	2083.09	1.62	6696	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.06	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.04	N	005390	500	718 억	2335007	N	N	18	N	N
127	20231109	110201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2085	15	2	0.72	155091940	74456	27.69	2080	2105	2060	2690	1450	2070	2083.00	1.62	6780	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2996	3.60	0.71	06	0.05	579.00	2950.00	2680	20221115	-22.20	1715	20230726	21.57	2670	-21.91	20230209	1715	21.57	20230726	2680	-22.20	20221115	1715	21.57	20230726	1.04	N	005390	500	718 억	2335007	N	N	18	N	N
128	20231109	100200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	5	2	0.24	121082255	58118	21.61	2080	2105	2060	2690	1450	2070	2083.39	1.62	6249	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2982	3.58	0.70	06	0.04	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.04	N	005390	500	718 억	2335007	N	N	18	N	N
129	20231109	090159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	5	2	0.24	2017580	971	0.36	2080	2080	2075	2690	1450	2070	2077.84	1.62	42	2120	2095	2075	2050	2030	2107	2062	719	620	500	1530	5	1	143708390	2982	3.58	0.70	06	0.00	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.04	N	005390	500	718 억	2335007	N	N	18	N	N
130	20231108	160200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2070	20	2	0.98	550995840	265366	75.40	2065	2100	2055	2665	1435	2050	2076.40	1.60	17361	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2975	3.58	0.70	06	0.18	579.00	2950.00	2680	20221115	-22.76	1715	20230726	20.70	2670	-22.47	20230209	1715	20.70	20230726	2680	-22.76	20221115	1715	20.70	20230726	1.03	N	005390	500	718 억	2294745	N	N	18	N	N
131	20231108	150201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2070	20	2	0.98	480891615	231516	65.78	2065	2100	2055	2665	1435	2050	2077.14	1.60	23633	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2975	3.58	0.70	06	0.16	579.00	2950.00	2680	20221115	-22.76	1715	20230726	20.70	2670	-22.47	20230209	1715	20.70	20230726	2680	-22.76	20221115	1715	20.70	20230726	1.03	N	005390	500	718 억	2294745	N	N	0	N	N
132	20231108	140200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	30	2	1.46	399304720	192043	54.57	2065	2100	2055	2665	1435	2050	2079.25	1.60	20527	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2989	3.59	0.71	06	0.13	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.03	N	005390	500	718 억	2294745	N	N	0	N	N
133	20231108	130200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	30	2	1.46	378682675	182120	51.75	2065	2100	2055	2665	1435	2050	2079.30	1.60	20986	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2989	3.59	0.71	06	0.13	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.03	N	005390	500	718 억	2294745	N	N	0	N	N
134	20231108	120201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	30	2	1.46	335062520	161134	45.78	2065	2100	2055	2665	1435	2050	2079.40	1.60	24528	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2989	3.59	0.71	06	0.11	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.03	N	005390	500	718 억	2294745	N	N	0	N	N
135	20231108	110200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	30	2	1.46	293668150	141246	40.13	2065	2100	2055	2665	1435	2050	2079.13	1.60	35788	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2989	3.59	0.71	06	0.10	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.03	N	005390	500	718 억	2294745	N	N	0	N	N
136	20231108	100159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	30	2	1.46	179797720	86697	24.63	2065	2090	2055	2665	1435	2050	2073.86	1.60	29331	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2989	3.59	0.71	06	0.06	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.03	N	005390	500	718 억	2294745	N	N	0	N	N
137	20231108	090200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2055	5	2	0.24	28156190	13678	3.89	2065	2075	2055	2665	1435	2050	2058.50	1.60	6264	2143	2096	2068	2021	1993	2082	2007	719	615	500	1510	5	1	143708390	2953	3.55	0.70	06	0.01	579.00	2950.00	2680	20221115	-23.32	1715	20230726	19.83	2670	-23.03	20230209	1715	19.83	20230726	2680	-23.32	20221115	1715	19.83	20230726	1.03	N	005390	500	718 억	2294745	N	N	0	N	N
138	20231107	160200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2050	-70	5	-3.30	699784820	337568	63.44	2110	2115	2040	2755	1485	2120	2073.33	1.62	-15458	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	2946	3.54	0.69	06	0.23	579.00	2950.00	2680	20221115	-23.51	1715	20230726	19.53	2670	-23.22	20230209	1715	19.53	20230726	2680	-23.51	20221115	1715	19.53	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
139	20231107	150200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	-40	5	-1.89	618953220	298235	56.05	2110	2115	2040	2755	1485	2120	2075.39	1.62	-15143	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	2989	3.59	0.71	06	0.21	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
140	20231107	140200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	-45	5	-2.12	573688470	276449	51.95	2110	2115	2040	2755	1485	2120	2075.21	1.62	-27345	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	2982	3.58	0.70	06	0.19	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
141	20231107	130200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2065	-55	5	-2.59	529788105	255254	47.97	2110	2115	2040	2755	1485	2120	2075.53	1.62	-35257	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	2968	3.57	0.70	06	0.18	579.00	2950.00	2680	20221115	-22.95	1715	20230726	20.41	2670	-22.66	20230209	1715	20.41	20230726	2680	-22.95	20221115	1715	20.41	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
142	20231107	120159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2055	-65	5	-3.07	444296035	213556	40.13	2110	2115	2050	2755	1485	2120	2080.47	1.62	-18677	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	2953	3.55	0.70	06	0.15	579.00	2950.00	2680	20221115	-23.32	1715	20230726	19.83	2670	-23.03	20230209	1715	19.83	20230726	2680	-23.32	20221115	1715	19.83	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
143	20231107	110200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2090	-30	5	-1.42	263454180	125922	23.66	2110	2115	2075	2755	1485	2120	2092.20	1.62	-9063	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	3004	3.61	0.71	06	0.09	579.00	2950.00	2680	20221115	-22.01	1715	20230726	21.87	2670	-21.72	20230209	1715	21.87	20230726	2680	-22.01	20221115	1715	21.87	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
144	20231107	100201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2100	-20	5	-0.94	195616995	93422	17.56	2110	2115	2075	2755	1485	2120	2093.91	1.62	-7873	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	3018	3.63	0.71	06	0.07	579.00	2950.00	2680	20221115	-21.64	1715	20230726	22.45	2670	-21.35	20230209	1715	22.45	20230726	2680	-21.64	20221115	1715	22.45	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
145	20231107	090158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2100	-20	5	-0.94	23721630	11257	2.12	2110	2115	2100	2755	1485	2120	2107.28	1.62	-8212	2173	2146	2123	2096	2073	2135	2085	719	635	500	1560	5	1	143708390	3018	3.63	0.71	06	0.01	579.00	2950.00	2680	20221115	-21.64	1715	20230726	22.45	2670	-21.35	20230209	1715	22.45	20230726	2680	-21.64	20221115	1715	22.45	20230726	1.09	N	005390	500	718 억	2334823	N	N	97	N	N
146	20231106	160157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2120	-5	5	-0.24	1122414190	529471	122.78	2125	2150	2100	2760	1490	2125	2119.87	1.62	23883	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3047	3.66	0.72	06	0.37	579.00	2950.00	2680	20221115	-20.90	1715	20230726	23.62	2670	-20.60	20230209	1715	23.62	20230726	2680	-20.90	20221115	1715	23.62	20230726	1.05	N	005390	500	718 억	2324677	N	N	97	N	N
147	20231106	150157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2125	0	3	0.00	1025342825	483623	112.15	2125	2150	2100	2760	1490	2125	2120.12	1.62	21083	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3054	3.67	0.72	06	0.34	579.00	2950.00	2680	20221115	-20.71	1715	20230726	23.91	2670	-20.41	20230209	1715	23.91	20230726	2680	-20.71	20221115	1715	23.91	20230726	1.05	N	005390	500	718 억	2324677	N	N	575	N	N
148	20231106	140156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2115	-10	5	-0.47	859952360	405316	93.99	2125	2150	2105	2760	1490	2125	2121.68	1.62	15659	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3039	3.65	0.72	06	0.28	579.00	2950.00	2680	20221115	-21.08	1715	20230726	23.32	2670	-20.79	20230209	1715	23.32	20230726	2680	-21.08	20221115	1715	23.32	20230726	1.05	N	005390	500	718 억	2324677	N	N	575	N	N
149	20231106	130158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2115	-10	5	-0.47	802836065	378317	87.73	2125	2150	2105	2760	1490	2125	2122.12	1.62	17678	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3039	3.65	0.72	06	0.26	579.00	2950.00	2680	20221115	-21.08	1715	20230726	23.32	2670	-20.79	20230209	1715	23.32	20230726	2680	-21.08	20221115	1715	23.32	20230726	1.05	N	005390	500	718 억	2324677	N	N	575	N	N
150	20231106	120158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2115	-10	5	-0.47	710147305	334432	77.55	2125	2150	2105	2760	1490	2125	2123.44	1.62	30598	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3039	3.65	0.72	06	0.23	579.00	2950.00	2680	20221115	-21.08	1715	20230726	23.32	2670	-20.79	20230209	1715	23.32	20230726	2680	-21.08	20221115	1715	23.32	20230726	1.05	N	005390	500	718 억	2324677	N	N	575	N	N
151	20231106	110159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2115	-10	5	-0.47	553686055	260495	60.41	2125	2150	2110	2760	1490	2125	2125.52	1.62	23990	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3039	3.65	0.72	06	0.18	579.00	2950.00	2680	20221115	-21.08	1715	20230726	23.32	2670	-20.79	20230209	1715	23.32	20230726	2680	-21.08	20221115	1715	23.32	20230726	1.05	N	005390	500	718 억	2324677	N	N	575	N	N
152	20231106	100152	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2135	10	2	0.47	311868980	146421	33.95	2125	2150	2110	2760	1490	2125	2129.98	1.62	5196	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3068	3.69	0.72	06	0.10	579.00	2950.00	2680	20221115	-20.34	1715	20230726	24.49	2670	-20.04	20230209	1715	24.49	20230726	2680	-20.34	20221115	1715	24.49	20230726	1.05	N	005390	500	718 억	2324677	N	N	575	N	N
153	20231106	090158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2150	25	2	1.18	76232195	35723	8.28	2125	2150	2125	2760	1490	2125	2134.24	1.62	10649	2165	2145	2105	2085	2045	2155	2095	719	635	500	1570	5	1	143708390	3090	3.71	0.73	06	0.02	579.00	2950.00	2680	20221115	-19.78	1715	20230726	25.36	2670	-19.48	20230209	1715	25.36	20230726	2680	-19.78	20221115	1715	25.36	20230726	1.05	N	005390	500	718 억	2324677	N	N	575	N	N
154	20231103	160155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2125	35	2	1.67	890602300	424315	121.20	2100	2125	2065	2715	1465	2090	2098.81	1.53	141221	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	3054	3.67	0.72	06	0.30	579.00	2950.00	2680	20221115	-20.71	1715	20230726	23.91	2670	-20.41	20230209	1715	23.91	20230726	2680	-20.71	20221115	1715	23.91	20230726	1.08	N	005390	500	718 억	2205862	N	N	575	N	N
155	20231103	150156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2120	30	2	1.44	778399865	371399	106.08	2100	2120	2065	2715	1465	2090	2095.86	1.53	129520	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	3047	3.66	0.72	06	0.26	579.00	2950.00	2680	20221115	-20.90	1715	20230726	23.62	2670	-20.60	20230209	1715	23.62	20230726	2680	-20.90	20221115	1715	23.62	20230726	1.08	N	005390	500	718 억	2205862	N	N	739	N	N
156	20231103	140156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2105	15	2	0.72	616280700	294564	84.14	2100	2110	2065	2715	1465	2090	2092.18	1.53	97056	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	3025	3.64	0.71	06	0.20	579.00	2950.00	2680	20221115	-21.46	1715	20230726	22.74	2670	-21.16	20230209	1715	22.74	20230726	2680	-21.46	20221115	1715	22.74	20230726	1.08	N	005390	500	718 억	2205862	N	N	739	N	N
157	20231103	130156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2105	15	2	0.72	561165315	268282	76.63	2100	2110	2065	2715	1465	2090	2091.70	1.53	79858	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	3025	3.64	0.71	06	0.19	579.00	2950.00	2680	20221115	-21.46	1715	20230726	22.74	2670	-21.16	20230209	1715	22.74	20230726	2680	-21.46	20221115	1715	22.74	20230726	1.08	N	005390	500	718 억	2205862	N	N	739	N	N
158	20231103	120155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2105	15	2	0.72	530363950	253623	72.44	2100	2110	2065	2715	1465	2090	2091.15	1.53	73456	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	3025	3.64	0.71	06	0.18	579.00	2950.00	2680	20221115	-21.46	1715	20230726	22.74	2670	-21.16	20230209	1715	22.74	20230726	2680	-21.46	20221115	1715	22.74	20230726	1.08	N	005390	500	718 억	2205862	N	N	739	N	N
159	20231103	110157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2095	5	2	0.24	453090645	216781	61.92	2100	2110	2065	2715	1465	2090	2090.08	1.53	65766	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	3011	3.62	0.71	06	0.15	579.00	2950.00	2680	20221115	-21.83	1715	20230726	22.16	2670	-21.54	20230209	1715	22.16	20230726	2680	-21.83	20221115	1715	22.16	20230726	1.08	N	005390	500	718 억	2205862	N	N	739	N	N
160	20231103	100155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	-15	5	-0.72	165940120	79753	22.78	2100	2105	2065	2715	1465	2090	2080.68	1.53	-29570	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	2982	3.58	0.70	06	0.06	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.08	N	005390	500	718 억	2205862	N	N	739	N	N
161	20231103	090156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2095	5	2	0.24	34122490	16250	4.64	2100	2105	2090	2715	1465	2090	2099.85	1.53	-3181	2133	2111	2088	2066	2043	2100	2055	719	625	500	1540	5	1	143708390	3011	3.62	0.71	06	0.01	579.00	2950.00	2680	20221115	-21.83	1715	20230726	22.16	2670	-21.54	20230209	1715	22.16	20230726	2680	-21.83	20221115	1715	22.16	20230726	1.08	N	005390	500	718 억	2205862	N	N	739	N	N
162	20231102	160155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2090	0	3	0.00	710455360	340661	101.84	2100	2110	2065	2715	1465	2090	2085.50	1.59	-61114	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	3004	3.61	0.71	06	0.24	579.00	2950.00	2680	20221115	-22.01	1715	20230726	21.87	2670	-21.72	20230209	1715	21.87	20230726	2680	-22.01	20221115	1715	21.87	20230726	1.06	N	005390	500	718 억	2282338	N	N	739	N	N
163	20231102	150156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	-10	5	-0.48	649936135	311607	93.16	2100	2110	2065	2715	1465	2090	2085.76	1.59	-57971	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	2989	3.59	0.71	06	0.22	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.06	N	005390	500	718 억	2282338	N	N	3184	N	N
164	20231102	140155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2085	-5	5	-0.24	575652900	276013	82.52	2100	2110	2065	2715	1465	2090	2085.60	1.59	-56237	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	2996	3.60	0.71	06	0.19	579.00	2950.00	2680	20221115	-22.20	1715	20230726	21.57	2670	-21.91	20230209	1715	21.57	20230726	2680	-22.20	20221115	1715	21.57	20230726	1.06	N	005390	500	718 억	2282338	N	N	3184	N	N
165	20231102	130155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	-15	5	-0.72	460685620	221028	66.08	2100	2110	2065	2715	1465	2090	2084.29	1.59	-40796	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	2982	3.58	0.70	06	0.15	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.06	N	005390	500	718 억	2282338	N	N	3184	N	N
166	20231102	120155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	-10	5	-0.48	409229355	196197	58.65	2100	2110	2070	2715	1465	2090	2085.81	1.59	-39267	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	2989	3.59	0.71	06	0.14	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.06	N	005390	500	718 억	2282338	N	N	3184	N	N
167	20231102	110152	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2075	-15	5	-0.72	352031845	168626	50.41	2100	2110	2070	2715	1465	2090	2087.65	1.59	-34643	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	2982	3.58	0.70	06	0.12	579.00	2950.00	2680	20221115	-22.57	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	2680	-22.57	20221115	1715	20.99	20230726	1.06	N	005390	500	718 억	2282338	N	N	3184	N	N
168	20231102	100155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2090	0	3	0.00	214600430	102492	30.64	2100	2110	2080	2715	1465	2090	2093.83	1.59	-29598	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	3004	3.61	0.71	06	0.07	579.00	2950.00	2680	20221115	-22.01	1715	20230726	21.87	2670	-21.72	20230209	1715	21.87	20230726	2680	-22.01	20221115	1715	21.87	20230726	1.06	N	005390	500	718 억	2282338	N	N	3184	N	N
169	20231102	090155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2090	0	3	0.00	15715210	7496	2.24	2100	2105	2090	2715	1465	2090	2096.48	1.59	-175	2126	2107	2081	2062	2036	2117	2072	719	625	500	1540	5	1	143708390	3004	3.61	0.71	06	0.01	579.00	2950.00	2680	20221115	-22.01	1715	20230726	21.87	2670	-21.72	20230209	1715	21.87	20230726	2680	-22.01	20221115	1715	21.87	20230726	1.06	N	005390	500	718 억	2282338	N	N	3184	N	N
170	20231101	160153	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2090	20	2	0.97	686421480	329764	72.04	2080	2100	2055	2690	1450	2070	2081.54	1.49	154221	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	3004	3.61	0.71	06	0.23	579.00	2950.00	2680	20221115	-22.01	1715	20230726	21.87	2670	-21.72	20230209	1715	21.87	20230726	2680	-22.01	20221115	1715	21.87	20230726	1.10	N	005390	500	718 억	2138060	N	N	3184	N	N
171	20231101	150154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	10	2	0.48	626735250	301170	65.79	2080	2100	2055	2690	1450	2070	2081.01	1.49	144032	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.21	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.10	N	005390	500	718 억	2138060	N	N	7603	N	N
172	20231101	140153	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2085	15	2	0.72	540830905	259862	56.77	2080	2100	2055	2690	1450	2070	2081.23	1.49	124295	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	2996	3.60	0.71	06	0.18	579.00	2950.00	2680	20221115	-22.20	1715	20230726	21.57	2670	-21.91	20230209	1715	21.57	20230726	2680	-22.20	20221115	1715	21.57	20230726	1.10	N	005390	500	718 억	2138060	N	N	7603	N	N
173	20231101	130155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	10	2	0.48	442810765	212824	46.49	2080	2100	2055	2690	1450	2070	2080.65	1.49	95930	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.15	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.10	N	005390	500	718 억	2138060	N	N	7603	N	N
174	20231101	120156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2080	10	2	0.48	260512260	125516	27.42	2080	2095	2055	2690	1450	2070	2075.54	1.49	41272	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	2989	3.59	0.71	06	0.09	579.00	2950.00	2680	20221115	-22.39	1715	20230726	21.28	2670	-22.10	20230209	1715	21.28	20230726	2680	-22.39	20221115	1715	21.28	20230726	1.10	N	005390	500	718 억	2138060	N	N	7603	N	N
175	20231101	110157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2065	-5	5	-0.24	189528295	91335	19.95	2080	2095	2055	2690	1450	2070	2075.10	1.49	14255	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	2968	3.57	0.70	06	0.06	579.00	2950.00	2680	20221115	-22.95	1715	20230726	20.41	2670	-22.66	20230209	1715	20.41	20230726	2680	-22.95	20221115	1715	20.41	20230726	1.10	N	005390	500	718 억	2138060	N	N	7603	N	N
176	20231101	100155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2070	0	3	0.00	161376730	77729	16.98	2080	2095	2055	2690	1450	2070	2076.15	1.49	13174	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	2975	3.58	0.70	06	0.05	579.00	2950.00	2680	20221115	-22.76	1715	20230726	20.70	2670	-22.47	20230209	1715	20.70	20230726	2680	-22.76	20221115	1715	20.70	20230726	1.10	N	005390	500	718 억	2138060	N	N	7603	N	N
177	20231101	090156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2070	0	3	0.00	35359930	17072	3.73	2080	2080	2055	2690	1450	2070	2071.23	1.49	-4141	2153	2111	2078	2036	2003	2095	2020	719	620	500	1530	5	1	143708390	2975	3.58	0.70	06	0.01	579.00	2950.00	2680	20221115	-22.76	1715	20230726	20.70	2670	-22.47	20230209	1715	20.70	20230726	2680	-22.76	20221115	1715	20.70	20230726	1.10	N	005390	500	718 억	2138060	N	N	7603	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History