KissMeData/000680/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	435	2	9.51	50042015730	9830535	917.43	4550	5390	4460	5940	3205	4575	5090.52	0.22	-69219	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	10	1	78803016	3948	-167.00	0.68	12	12.47	-30.00	7326.00	9380	20230803	-46.59	2265	20221227	121.19	9380	-46.59	20230803	2265	121.19	20230111	9380	-46.59	20230803	2265	121.19	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
3	20231130	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	445	2	9.73	48782270415	9578946	893.95	4550	5390	4460	5940	3205	4575	5092.66	0.22	-64024	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	10	1	78803016	3956	-167.33	0.69	12	12.16	-30.00	7326.00	9380	20230803	-46.48	2265	20221227	121.63	9380	-46.48	20230803	2265	121.63	20230111	9380	-46.48	20230803	2265	121.63	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
4	20231130	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	370	2	8.09	43525339995	8538127	796.81	4550	5390	4460	5940	3205	4575	5097.77	0.22	-85650	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	5	1	78803016	3897	-164.83	0.67	12	10.83	-30.00	7326.00	9380	20230803	-47.28	2265	20221227	118.32	9380	-47.28	20230803	2265	118.32	20230111	9380	-47.28	20230803	2265	118.32	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
5	20231130	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	5100	525	2	11.48	39123553135	7663500	715.19	4550	5390	4460	5940	3205	4575	5105.19	0.22	-87207	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	10	1	78803016	4019	-170.00	0.70	12	9.72	-30.00	7326.00	9380	20230803	-45.63	2265	20221227	125.17	9380	-45.63	20230803	2265	125.17	20230111	9380	-45.63	20230803	2265	125.17	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
6	20231130	120112	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	505	2	11.04	28325415395	5582900	521.02	4550	5390	4460	5940	3205	4575	5073.61	0.22	-51948	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	10	1	78803016	4003	-169.33	0.69	12	7.08	-30.00	7326.00	9380	20230803	-45.84	2265	20221227	124.28	9380	-45.84	20230803	2265	124.28	20230111	9380	-45.84	20230803	2265	124.28	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
7	20231130	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4640	65	2	1.42	2886153595	628931	58.69	4550	4685	4460	5940	3205	4575	4588.98	0.22	-19498	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	5	1	78803016	3656	-154.67	0.63	12	0.80	-30.00	7326.00	9380	20230803	-50.53	2265	20221227	104.86	9380	-50.53	20230803	2265	104.86	20230111	9380	-50.53	20230803	2265	104.86	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
8	20231130	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	4545	-30	5	-0.66	1766429540	385354	35.96	4550	4685	4460	5940	3205	4575	4583.92	0.22	-10673	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	5	1	78803016	3582	-151.50	0.62	12	0.49	-30.00	7326.00	9380	20230803	-51.55	2265	20221227	100.66	9380	-51.55	20230803	2265	100.66	20230111	9380	-51.55	20230803	2265	100.66	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
9	20231130	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	4535	-40	5	-0.87	45334410	9966	0.93	4550	4575	4535	5940	3205	4575	4548.72	0.22	2041	4855	4715	4615	4475	4375	4665	4425	3940	1365	5000	2740	5	1	78803016	3574	-151.17	0.62	12	0.01	-30.00	7326.00	9380	20230803	-51.65	2265	20221227	100.22	9380	-51.65	20230803	2265	100.22	20230111	9380	-51.65	20230803	2265	100.22	20221227	0.14	N	000680	5000	3940 억	175566	N	N	0	N	N
10	20231129	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-180	5	-3.79	4831050400	1052128	13.40	4685	4755	4515	6180	3330	4755	4591.20	0.23	-5947	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3605	-152.50	0.62	12	1.34	-30.00	7326.00	9380	20230803	-51.23	2265	20221227	101.99	9380	-51.23	20230803	2265	101.99	20230111	9380	-51.23	20230803	2265	101.99	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
11	20231129	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4550	-205	5	-4.31	4576726700	996567	12.69	4685	4755	4515	6180	3330	4755	4591.96	0.23	-2459	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3586	-151.67	0.62	12	1.26	-30.00	7326.00	9380	20230803	-51.49	2265	20221227	100.88	9380	-51.49	20230803	2265	100.88	20230111	9380	-51.49	20230803	2265	100.88	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
12	20231129	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	-135	5	-2.84	4099329085	892313	11.37	4685	4755	4515	6180	3330	4755	4593.46	0.23	16220	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3641	-154.00	0.63	12	1.13	-30.00	7326.00	9380	20230803	-50.75	2265	20221227	103.97	9380	-50.75	20230803	2265	103.97	20230111	9380	-50.75	20230803	2265	103.97	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
13	20231129	130112	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-145	5	-3.05	3736012990	813957	10.37	4685	4755	4515	6180	3330	4755	4589.28	0.23	36941	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3633	-153.67	0.63	12	1.03	-30.00	7326.00	9380	20230803	-50.85	2265	20221227	103.53	9380	-50.85	20230803	2265	103.53	20230111	9380	-50.85	20230803	2265	103.53	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
14	20231129	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	-175	5	-3.68	3212521190	700177	8.92	4685	4755	4515	6180	3330	4755	4587.38	0.23	70445	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3609	-152.67	0.63	12	0.89	-30.00	7326.00	9380	20230803	-51.17	2265	20221227	102.21	9380	-51.17	20230803	2265	102.21	20230111	9380	-51.17	20230803	2265	102.21	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
15	20231129	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	-215	5	-4.52	2897177660	630825	8.04	4685	4755	4515	6180	3330	4755	4591.84	0.23	58989	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3578	-151.33	0.62	12	0.80	-30.00	7326.00	9380	20230803	-51.60	2265	20221227	100.44	9380	-51.60	20230803	2265	100.44	20230111	9380	-51.60	20230803	2265	100.44	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
16	20231129	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-180	5	-3.79	2419548685	526194	6.70	4685	4755	4515	6180	3330	4755	4597.24	0.23	28852	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3605	-152.50	0.62	12	0.67	-30.00	7326.00	9380	20230803	-51.23	2265	20221227	101.99	9380	-51.23	20230803	2265	101.99	20230111	9380	-51.23	20230803	2265	101.99	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
17	20231129	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	-100	5	-2.10	158523885	33926	0.43	4685	4685	4615	6180	3330	4755	4663.95	0.23	-775	5335	5045	4810	4520	4285	5190	4665	3940	1425	5000	2850	5	1	78803016	3668	-155.17	0.64	12	0.04	-30.00	7326.00	9380	20230803	-50.37	2265	20221227	105.52	9380	-50.37	20230803	2265	105.52	20230111	9380	-50.37	20230803	2265	105.52	20221227	0.16	N	000680	5000	3940 억	181553	N	N	1	N	N
18	20231128	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	4755	380	2	8.69	37601031765	7811777	146.64	4680	5100	4575	5680	3065	4375	4813.42	0.52	-242144	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3747	-158.50	0.65	12	9.91	-30.00	7326.00	9380	20230803	-49.31	2265	20221227	109.93	9380	-49.31	20230803	2265	109.93	20230111	9380	-49.31	20230803	2265	109.93	20221227	0.08	N	000680	5000	3940 억	413485	N	N	1	N	N
19	20231128	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4645	270	2	6.17	36802844650	7641744	143.45	4680	5100	4575	5680	3065	4375	4816.03	0.52	-240561	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3660	-154.83	0.63	12	9.70	-30.00	7326.00	9380	20230803	-50.48	2265	20221227	105.08	9380	-50.48	20230803	2265	105.08	20230111	9380	-50.48	20230803	2265	105.08	20221227	0.08	N	000680	5000	3940 억	413485	N	N	0	N	N
20	20231128	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4680	305	2	6.97	35982591660	7466706	140.17	4680	5100	4575	5680	3065	4375	4819.07	0.52	-233941	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3688	-156.00	0.64	12	9.48	-30.00	7326.00	9380	20230803	-50.11	2265	20221227	106.62	9380	-50.11	20230803	2265	106.62	20230111	9380	-50.11	20230803	2265	106.62	20221227	0.08	N	000680	5000	3940 억	413485	N	N	0	N	N
21	20231128	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4685	310	2	7.09	34879399080	7231184	135.75	4680	5100	4575	5680	3065	4375	4823.47	0.52	-215435	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3692	-156.17	0.64	12	9.18	-30.00	7326.00	9380	20230803	-50.05	2265	20221227	106.84	9380	-50.05	20230803	2265	106.84	20230111	9380	-50.05	20230803	2265	106.84	20221227	0.08	N	000680	5000	3940 억	413485	N	N	0	N	N
22	20231128	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	345	2	7.89	33228314645	6879219	129.14	4680	5100	4575	5680	3065	4375	4830.25	0.52	-188937	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3720	-157.33	0.64	12	8.73	-30.00	7326.00	9380	20230803	-49.68	2265	20221227	108.39	9380	-49.68	20230803	2265	108.39	20230111	9380	-49.68	20230803	2265	108.39	20221227	0.08	N	000680	5000	3940 억	413485	N	N	0	N	N
23	20231128	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4905	530	2	12.11	29422449050	6092944	114.38	4680	5100	4575	5680	3065	4375	4828.94	0.52	-196912	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3865	-163.50	0.67	12	7.73	-30.00	7326.00	9380	20230803	-47.71	2265	20221227	116.56	9380	-47.71	20230803	2265	116.56	20230111	9380	-47.71	20230803	2265	116.56	20221227	0.08	N	000680	5000	3940 억	413485	N	N	0	N	N
24	20231128	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4660	285	2	6.51	14339081750	3015297	56.60	4680	4905	4575	5680	3065	4375	4755.45	0.52	-111093	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3672	-155.33	0.64	12	3.83	-30.00	7326.00	9380	20230803	-50.32	2265	20221227	105.74	9380	-50.32	20230803	2265	105.74	20230111	9380	-50.32	20230803	2265	105.74	20221227	0.08	N	000680	5000	3940 억	413485	N	N	0	N	N
25	20231128	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4650	275	2	6.29	898008070	192176	3.61	4680	4725	4625	5680	3065	4375	4672.84	0.52	-9066	5158	4766	4468	4076	3778	4962	4272	3940	1305	5000	2620	5	1	78803016	3664	-155.00	0.63	12	0.24	-30.00	7326.00	9380	20230803	-50.43	2265	20221227	105.30	9380	-50.43	20230803	2265	105.30	20230111	9380	-50.43	20230803	2265	105.30	20221227	0.08	N	000680	5000	3940 억	413485	N	N	0	N	N
26	20231127	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	4375	165	2	3.92	23960216350	5239659	505.40	4225	4860	4170	5470	2950	4210	4573.12	0.87	-249978	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3448	-145.83	0.60	12	6.65	-30.00	7326.00	9380	20230803	-53.36	2265	20221227	93.16	9380	-53.36	20230803	2265	93.16	20230111	9380	-53.36	20230803	2265	93.16	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
27	20231127	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	160	2	3.80	23071607875	5034478	485.61	4225	4860	4170	5470	2950	4210	4582.72	0.87	-263433	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3444	-145.67	0.60	12	6.39	-30.00	7326.00	9380	20230803	-53.41	2265	20221227	92.94	9380	-53.41	20230803	2265	92.94	20230111	9380	-53.41	20230803	2265	92.94	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
28	20231127	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	220	2	5.23	21939138615	4775035	460.59	4225	4860	4170	5470	2950	4210	4594.55	0.87	-258123	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3491	-147.67	0.60	12	6.06	-30.00	7326.00	9380	20230803	-52.77	2265	20221227	95.58	9380	-52.77	20230803	2265	95.58	20230111	9380	-52.77	20230803	2265	95.58	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
29	20231127	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4600	390	2	9.26	21037908095	4573873	441.18	4225	4860	4170	5470	2950	4210	4599.58	0.87	-259206	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3625	-153.33	0.63	12	5.80	-30.00	7326.00	9380	20230803	-50.96	2265	20221227	103.09	9380	-50.96	20230803	2265	103.09	20230111	9380	-50.96	20230803	2265	103.09	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
30	20231127	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4650	440	2	10.45	17805087690	3854633	371.81	4225	4860	4225	5470	2950	4210	4619.14	0.87	-247027	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3664	-155.00	0.63	12	4.89	-30.00	7326.00	9380	20230803	-50.43	2265	20221227	105.30	9380	-50.43	20230803	2265	105.30	20230111	9380	-50.43	20230803	2265	105.30	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
31	20231127	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4590	380	2	9.03	14739446240	3199322	308.60	4225	4860	4225	5470	2950	4210	4607.05	0.87	-228994	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3617	-153.00	0.63	12	4.06	-30.00	7326.00	9380	20230803	-51.07	2265	20221227	102.65	9380	-51.07	20230803	2265	102.65	20230111	9380	-51.07	20230803	2265	102.65	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
32	20231127	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4520	310	2	7.36	11203858335	2420397	233.47	4225	4860	4225	5470	2950	4210	4628.93	0.87	-142427	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3562	-150.67	0.62	12	3.07	-30.00	7326.00	9380	20230803	-51.81	2265	20221227	99.56	9380	-51.81	20230803	2265	99.56	20230111	9380	-51.81	20230803	2265	99.56	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
33	20231127	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	60	2	1.43	52267860	12279	1.18	4225	4285	4225	5470	2950	4210	4256.69	0.87	699	4493	4351	4228	4086	3963	4290	4025	3940	1260	5000	2520	5	1	78803016	3365	-142.33	0.58	12	0.02	-30.00	7326.00	9380	20230803	-54.48	2265	20221227	88.52	9380	-54.48	20230803	2265	88.52	20230111	9380	-54.48	20230803	2265	88.52	20221227	0.10	N	000680	5000	3940 억	685126	N	N	0	N	N
34	20231124	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-40	5	-0.94	4351535230	1030008	199.01	4320	4370	4105	5520	2975	4250	4224.77	1.42	-433853	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3318	-140.33	0.57	12	1.31	-30.00	7326.00	9380	20230803	-55.12	2265	20221227	85.87	9380	-55.12	20230803	2265	85.87	20230111	9380	-55.12	20230803	2265	85.87	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
35	20231124	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-30	5	-0.71	4223856300	999714	193.16	4320	4370	4105	5520	2975	4250	4225.06	1.42	-439699	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3325	-140.67	0.58	12	1.27	-30.00	7326.00	9380	20230803	-55.01	2265	20221227	86.31	9380	-55.01	20230803	2265	86.31	20230111	9380	-55.01	20230803	2265	86.31	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
36	20231124	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-5	5	-0.12	3748762965	887249	171.43	4320	4370	4105	5520	2975	4250	4225.15	1.42	-404932	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3345	-141.50	0.58	12	1.13	-30.00	7326.00	9380	20230803	-54.74	2265	20221227	87.42	9380	-54.74	20230803	2265	87.42	20230111	9380	-54.74	20230803	2265	87.42	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
37	20231124	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-115	5	-2.71	2712359100	642166	124.08	4320	4370	4105	5520	2975	4250	4223.77	1.42	-340377	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3259	-137.83	0.56	12	0.81	-30.00	7326.00	9380	20230803	-55.92	2265	20221227	82.56	9380	-55.92	20230803	2265	82.56	20230111	9380	-55.92	20230803	2265	82.56	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
38	20231124	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	-140	5	-3.29	2562294630	605720	117.03	4320	4370	4110	5520	2975	4250	4230.16	1.42	-321626	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3239	-137.00	0.56	12	0.77	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
39	20231124	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-115	5	-2.71	2334305195	550442	106.35	4320	4370	4130	5520	2975	4250	4240.78	1.42	-301537	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3259	-137.83	0.56	12	0.70	-30.00	7326.00	9380	20230803	-55.92	2265	20221227	82.56	9380	-55.92	20230803	2265	82.56	20230111	9380	-55.92	20230803	2265	82.56	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
40	20231124	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-115	5	-2.71	2111222720	496777	95.98	4320	4370	4130	5520	2975	4250	4249.84	1.42	-271944	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3259	-137.83	0.56	12	0.63	-30.00	7326.00	9380	20230803	-55.92	2265	20221227	82.56	9380	-55.92	20230803	2265	82.56	20230111	9380	-55.92	20230803	2265	82.56	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
41	20231124	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	50	2	1.18	360780530	83787	16.19	4320	4330	4255	5520	2975	4250	4305.92	1.42	-29928	4366	4307	4191	4132	4016	4337	4162	3940	1270	5000	2550	5	1	78803016	3389	-143.33	0.59	12	0.11	-30.00	7326.00	9380	20230803	-54.16	2265	20221227	89.85	9380	-54.16	20230803	2265	89.85	20230111	9380	-54.16	20230803	2265	89.85	20221227	0.09	N	000680	5000	3940 억	1118497	N	N	0	N	N
42	20231123	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	170	2	4.17	2105234165	503108	186.55	4135	4250	4075	5300	2860	4080	4184.01	1.53	-89911	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3349	-141.67	0.58	12	0.64	-30.00	7326.00	9380	20230803	-54.69	2265	20221227	87.64	9380	-54.69	20230803	2265	87.64	20230111	9380	-54.69	20230803	2265	87.64	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
43	20231123	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	140	2	3.43	1904336745	455674	168.96	4135	4250	4075	5300	2860	4080	4179.16	1.53	-82229	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3325	-140.67	0.58	12	0.58	-30.00	7326.00	9380	20230803	-55.01	2265	20221227	86.31	9380	-55.01	20230803	2265	86.31	20230111	9380	-55.01	20230803	2265	86.31	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
44	20231123	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4185	105	2	2.57	1514379350	363137	134.65	4135	4240	4075	5300	2860	4080	4170.27	1.53	-60298	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3298	-139.50	0.57	12	0.46	-30.00	7326.00	9380	20230803	-55.38	2265	20221227	84.77	9380	-55.38	20230803	2265	84.77	20230111	9380	-55.38	20230803	2265	84.77	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
45	20231123	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4130	50	2	1.23	1223725970	293467	108.82	4135	4235	4075	5300	2860	4080	4169.89	1.53	-51102	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3255	-137.67	0.56	12	0.37	-30.00	7326.00	9380	20230803	-55.97	2265	20221227	82.34	9380	-55.97	20230803	2265	82.34	20230111	9380	-55.97	20230803	2265	82.34	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
46	20231123	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	65	2	1.59	1103524675	264308	98.00	4135	4235	4075	5300	2860	4080	4175.15	1.53	-43642	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3266	-138.17	0.57	12	0.34	-30.00	7326.00	9380	20230803	-55.81	2265	20221227	83.00	9380	-55.81	20230803	2265	83.00	20230111	9380	-55.81	20230803	2265	83.00	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
47	20231123	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	120	2	2.94	962362005	230370	85.42	4135	4235	4075	5300	2860	4080	4177.46	1.53	-29027	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3310	-140.00	0.57	12	0.29	-30.00	7326.00	9380	20230803	-55.22	2265	20221227	85.43	9380	-55.22	20230803	2265	85.43	20230111	9380	-55.22	20230803	2265	85.43	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
48	20231123	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4160	80	2	1.96	731648180	175255	64.98	4135	4235	4075	5300	2860	4080	4174.76	1.53	-18752	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3278	-138.67	0.57	12	0.22	-30.00	7326.00	9380	20230803	-55.65	2265	20221227	83.66	9380	-55.65	20230803	2265	83.66	20230111	9380	-55.65	20230803	2265	83.66	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
49	20231123	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	20	2	0.49	5317425	1291	0.48	4135	4135	4100	5300	2860	4080	4118.84	1.53	-724	4253	4166	4058	3971	3863	4210	4015	3940	1220	5000	2440	5	1	78803016	3231	-136.67	0.56	12	0.00	-30.00	7326.00	9380	20230803	-56.29	2265	20221227	81.02	9380	-56.29	20230803	2265	81.02	20230111	9380	-56.29	20230803	2265	81.02	20221227	0.09	N	000680	5000	3940 억	1207373	N	N	6	N	N
50	20231122	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	40	2	0.99	1080598040	266551	284.86	4045	4145	3950	5250	2830	4040	4053.99	1.54	-12163	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3215	-136.00	0.56	12	0.34	-30.00	7326.00	9380	20230803	-56.50	2265	20221227	80.13	9380	-56.50	20230803	2265	80.13	20230111	9380	-56.50	20230803	2265	80.13	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	6	N	N
51	20231122	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	65	2	1.61	992314620	244998	261.83	4045	4145	3950	5250	2830	4040	4050.30	1.54	-6734	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3235	-136.83	0.56	12	0.31	-30.00	7326.00	9380	20230803	-56.24	2265	20221227	81.24	9380	-56.24	20230803	2265	81.24	20230111	9380	-56.24	20230803	2265	81.24	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	357	N	N
52	20231122	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	30	2	0.74	774732440	192002	205.19	4045	4145	3950	5250	2830	4040	4035.02	1.54	4063	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3207	-135.67	0.56	12	0.24	-30.00	7326.00	9380	20230803	-56.61	2265	20221227	79.69	9380	-56.61	20230803	2265	79.69	20230111	9380	-56.61	20230803	2265	79.69	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	357	N	N
53	20231122	130112	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	25	2	0.62	688881870	170864	182.60	4045	4145	3950	5250	2830	4040	4031.76	1.54	1914	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3203	-135.50	0.55	12	0.22	-30.00	7326.00	9380	20230803	-56.66	2265	20221227	79.47	9380	-56.66	20230803	2265	79.47	20230111	9380	-56.66	20230803	2265	79.47	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	357	N	N
54	20231122	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	0	3	0.00	616274050	152924	163.43	4045	4145	3950	5250	2830	4040	4029.94	1.54	-4200	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3184	-134.67	0.55	12	0.19	-30.00	7326.00	9380	20230803	-56.93	2265	20221227	78.37	9380	-56.93	20230803	2265	78.37	20230111	9380	-56.93	20230803	2265	78.37	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	357	N	N
55	20231122	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	15	2	0.37	571264805	141794	151.53	4045	4145	3950	5250	2830	4040	4028.84	1.54	-4331	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3195	-135.17	0.55	12	0.18	-30.00	7326.00	9380	20230803	-56.77	2265	20221227	79.03	9380	-56.77	20230803	2265	79.03	20230111	9380	-56.77	20230803	2265	79.03	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	357	N	N
56	20231122	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	25	2	0.62	351411755	87513	93.52	4045	4145	3950	5250	2830	4040	4015.54	1.54	16477	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3203	-135.50	0.55	12	0.11	-30.00	7326.00	9380	20230803	-56.66	2265	20221227	79.47	9380	-56.66	20230803	2265	79.47	20230111	9380	-56.66	20230803	2265	79.47	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	357	N	N
57	20231122	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4030	-10	5	-0.25	2913430	721	0.77	4045	4045	4010	5250	2830	4040	4040.82	1.54	-420	4143	4091	4033	3981	3923	4062	3952	3940	1210	5000	2420	5	1	78803016	3176	-134.33	0.55	12	0.00	-30.00	7326.00	9380	20230803	-57.04	2265	20221227	77.92	9380	-57.04	20230803	2265	77.92	20230111	9380	-57.04	20230803	2265	77.92	20221227	0.09	N	000680	5000	3940 억	1216577	N	N	357	N	N
58	20231121	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-5	5	-0.12	369726710	91499	69.03	4045	4085	3975	5250	2835	4045	4040.78	1.53	10532	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3184	-134.67	0.55	12	0.12	-30.00	7326.00	9380	20230803	-56.93	2265	20221227	78.37	9380	-56.93	20230803	2265	78.37	20230111	9380	-56.93	20230803	2265	78.37	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	357	N	N
59	20231121	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	15	2	0.37	322397660	79792	60.20	4045	4085	3975	5250	2835	4045	4040.48	1.53	11196	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3199	-135.33	0.55	12	0.10	-30.00	7326.00	9380	20230803	-56.72	2265	20221227	79.25	9380	-56.72	20230803	2265	79.25	20230111	9380	-56.72	20230803	2265	79.25	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	22	N	N
60	20231121	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	10	2	0.25	257313325	63749	48.10	4045	4085	3975	5250	2835	4045	4036.35	1.53	13534	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3195	-135.17	0.55	12	0.08	-30.00	7326.00	9380	20230803	-56.77	2265	20221227	79.03	9380	-56.77	20230803	2265	79.03	20230111	9380	-56.77	20230803	2265	79.03	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	22	N	N
61	20231121	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	5	2	0.12	230098005	57028	43.03	4045	4085	3975	5250	2835	4045	4034.83	1.53	12616	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3192	-135.00	0.55	12	0.07	-30.00	7326.00	9380	20230803	-56.82	2265	20221227	78.81	9380	-56.82	20230803	2265	78.81	20230111	9380	-56.82	20230803	2265	78.81	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	22	N	N
62	20231121	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	5	2	0.12	200312495	49662	37.47	4045	4085	3975	5250	2835	4045	4033.52	1.53	10602	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3192	-135.00	0.55	12	0.06	-30.00	7326.00	9380	20230803	-56.82	2265	20221227	78.81	9380	-56.82	20230803	2265	78.81	20230111	9380	-56.82	20230803	2265	78.81	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	22	N	N
63	20231121	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	35	2	0.87	173441260	43045	32.48	4045	4080	3975	5250	2835	4045	4029.30	1.53	10454	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3215	-136.00	0.56	12	0.05	-30.00	7326.00	9380	20230803	-56.50	2265	20221227	80.13	9380	-56.50	20230803	2265	80.13	20230111	9380	-56.50	20230803	2265	80.13	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	22	N	N
64	20231121	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-50	5	-1.24	118034280	29392	22.18	4045	4075	3975	5250	2835	4045	4015.86	1.53	5183	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3148	-133.17	0.55	12	0.04	-30.00	7326.00	9380	20230803	-57.41	2265	20221227	76.38	9380	-57.41	20230803	2265	76.38	20230111	9380	-57.41	20230803	2265	76.38	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	22	N	N
65	20231121	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	0	3	0.00	1197320	296	0.22	4045	4045	4045	5250	2835	4045	4045.00	1.53	-38	4188	4116	4013	3941	3838	4152	3977	3940	1205	5000	2420	5	1	78803016	3188	-134.83	0.55	12	0.00	-30.00	7326.00	9380	20230803	-56.88	2265	20221227	78.59	9380	-56.88	20230803	2265	78.59	20230111	9380	-56.88	20230803	2265	78.59	20221227	0.10	N	000680	5000	3940 억	1206068	N	N	22	N	N
66	20231120	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	85	2	2.15	530296960	131754	71.37	3910	4085	3910	5140	2775	3960	4024.87	1.48	39444	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3188	-134.83	0.55	12	0.17	-30.00	7326.00	9380	20230803	-56.88	2265	20221227	78.59	9380	-56.88	20230803	2265	78.59	20230111	9380	-56.88	20230803	2265	78.59	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	22	N	N
67	20231120	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	80	2	2.02	488858890	121501	65.82	3910	4085	3910	5140	2775	3960	4023.50	1.48	38711	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3184	-134.67	0.55	12	0.15	-30.00	7326.00	9380	20230803	-56.93	2265	20221227	78.37	9380	-56.93	20230803	2265	78.37	20230111	9380	-56.93	20230803	2265	78.37	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	0	N	N
68	20231120	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	75	2	1.89	443952405	110365	59.78	3910	4085	3910	5140	2775	3960	4022.58	1.48	35833	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3180	-134.50	0.55	12	0.14	-30.00	7326.00	9380	20230803	-56.98	2265	20221227	78.15	9380	-56.98	20230803	2265	78.15	20230111	9380	-56.98	20230803	2265	78.15	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	0	N	N
69	20231120	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	110	2	2.78	390279820	97129	52.61	3910	4085	3910	5140	2775	3960	4018.16	1.48	31491	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3207	-135.67	0.56	12	0.12	-30.00	7326.00	9380	20230803	-56.61	2265	20221227	79.69	9380	-56.61	20230803	2265	79.69	20230111	9380	-56.61	20230803	2265	79.69	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	0	N	N
70	20231120	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	95	2	2.40	300889455	75123	40.69	3910	4060	3910	5140	2775	3960	4005.29	1.48	25188	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3195	-135.17	0.55	12	0.10	-30.00	7326.00	9380	20230803	-56.77	2265	20221227	79.03	9380	-56.77	20230803	2265	79.03	20230111	9380	-56.77	20230803	2265	79.03	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	0	N	N
71	20231120	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	90	2	2.27	235220735	58852	31.88	3910	4060	3910	5140	2775	3960	3996.82	1.48	18476	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3192	-135.00	0.55	12	0.07	-30.00	7326.00	9380	20230803	-56.82	2265	20221227	78.81	9380	-56.82	20230803	2265	78.81	20230111	9380	-56.82	20230803	2265	78.81	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	0	N	N
72	20231120	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	50	2	1.26	123479895	31128	16.86	3910	4015	3910	5140	2775	3960	3966.84	1.48	9424	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3160	-133.67	0.55	12	0.04	-30.00	7326.00	9380	20230803	-57.25	2265	20221227	77.04	9380	-57.25	20230803	2265	77.04	20230111	9380	-57.25	20230803	2265	77.04	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	0	N	N
73	20231120	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-45	5	-1.14	11917700	3048	1.65	3910	3915	3910	5140	2775	3960	3910.01	1.48	753	4210	4085	4010	3885	3810	4047	3847	3940	1180	5000	2370	5	1	78803016	3085	-130.50	0.53	12	0.00	-30.00	7326.00	9380	20230803	-58.26	2265	20221227	72.85	9380	-58.26	20230803	2265	72.85	20230111	9380	-58.26	20230803	2265	72.85	20221227	0.09	N	000680	5000	3940 억	1164897	N	N	0	N	N
74	20231117	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-175	5	-4.23	730430375	183447	136.46	4110	4135	3935	5370	2895	4135	3981.77	1.55	-64134	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3121	-132.00	0.54	12	0.23	-30.00	7326.00	9380	20230803	-57.78	2265	20221227	74.83	9380	-57.78	20230803	2265	74.83	20230111	9380	-57.78	20230803	2265	74.83	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
75	20231117	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-190	5	-4.59	688432270	172846	128.57	4110	4135	3935	5370	2895	4135	3982.92	1.55	-59541	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3109	-131.50	0.54	12	0.22	-30.00	7326.00	9380	20230803	-57.94	2265	20221227	74.17	9380	-57.94	20230803	2265	74.17	20230111	9380	-57.94	20230803	2265	74.17	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
76	20231117	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	-150	5	-3.63	506647960	126867	94.37	4110	4135	3945	5370	2895	4135	3993.54	1.55	-33128	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3140	-132.83	0.54	12	0.16	-30.00	7326.00	9380	20230803	-57.52	2265	20221227	75.94	9380	-57.52	20230803	2265	75.94	20230111	9380	-57.52	20230803	2265	75.94	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
77	20231117	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-155	5	-3.75	470832080	117837	87.65	4110	4135	3945	5370	2895	4135	3995.62	1.55	-28911	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3136	-132.67	0.54	12	0.15	-30.00	7326.00	9380	20230803	-57.57	2265	20221227	75.72	9380	-57.57	20230803	2265	75.72	20230111	9380	-57.57	20230803	2265	75.72	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
78	20231117	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-160	5	-3.87	436652700	109220	81.24	4110	4135	3945	5370	2895	4135	3997.92	1.55	-27327	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3132	-132.50	0.54	12	0.14	-30.00	7326.00	9380	20230803	-57.62	2265	20221227	75.50	9380	-57.62	20230803	2265	75.50	20230111	9380	-57.62	20230803	2265	75.50	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
79	20231117	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-155	5	-3.75	348080725	86902	64.64	4110	4135	3945	5370	2895	4135	4005.44	1.55	-27841	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3136	-132.67	0.54	12	0.11	-30.00	7326.00	9380	20230803	-57.57	2265	20221227	75.72	9380	-57.57	20230803	2265	75.72	20230111	9380	-57.57	20230803	2265	75.72	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
80	20231117	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-140	5	-3.39	280567230	69975	52.05	4110	4135	3945	5370	2895	4135	4009.54	1.55	-22154	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3148	-133.17	0.55	12	0.09	-30.00	7326.00	9380	20230803	-57.41	2265	20221227	76.38	9380	-57.41	20230803	2265	76.38	20230111	9380	-57.41	20230803	2265	76.38	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
81	20231117	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	-40	5	-0.97	3661030	892	0.66	4110	4135	4095	5370	2895	4135	4104.29	1.55	-514	4245	4190	4120	4065	3995	4155	4030	3940	1235	5000	2480	5	1	78803016	3227	-136.50	0.56	12	0.00	-30.00	7326.00	9380	20230803	-56.34	2265	20221227	80.79	9380	-56.34	20230803	2265	80.79	20230111	9380	-56.34	20230803	2265	80.79	20221227	0.08	N	000680	5000	3940 억	1225382	N	N	0	N	N
82	20231116	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	-5	5	-0.12	532887235	129737	47.85	4165	4175	4050	5380	2905	4145	4107.44	1.55	7135	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3262	-138.00	0.57	12	0.16	-30.00	7326.00	9380	20230803	-55.86	2265	20221227	82.78	9380	-55.86	20230803	2265	82.78	20230111	9380	-55.86	20230803	2265	82.78	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
83	20231116	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-10	5	-0.24	469871270	114534	42.24	4165	4175	4050	5380	2905	4145	4102.46	1.55	4738	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3259	-137.83	0.56	12	0.15	-30.00	7326.00	9380	20230803	-55.92	2265	20221227	82.56	9380	-55.92	20230803	2265	82.56	20230111	9380	-55.92	20230803	2265	82.56	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
84	20231116	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	-40	5	-0.97	414734215	101142	37.30	4165	4175	4050	5380	2905	4145	4100.51	1.55	-1230	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3235	-136.83	0.56	12	0.13	-30.00	7326.00	9380	20230803	-56.24	2265	20221227	81.24	9380	-56.24	20230803	2265	81.24	20230111	9380	-56.24	20230803	2265	81.24	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
85	20231116	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	-60	5	-1.45	375645645	91592	33.78	4165	4175	4050	5380	2905	4145	4101.29	1.55	-5072	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3219	-136.17	0.56	12	0.12	-30.00	7326.00	9380	20230803	-56.45	2265	20221227	80.35	9380	-56.45	20230803	2265	80.35	20230111	9380	-56.45	20230803	2265	80.35	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
86	20231116	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	-50	5	-1.21	334210110	81485	30.05	4165	4175	4050	5380	2905	4145	4101.49	1.55	-7354	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3227	-136.50	0.56	12	0.10	-30.00	7326.00	9380	20230803	-56.34	2265	20221227	80.79	9380	-56.34	20230803	2265	80.79	20230111	9380	-56.34	20230803	2265	80.79	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
87	20231116	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	-65	5	-1.57	230003190	55948	20.63	4165	4175	4070	5380	2905	4145	4111.02	1.55	-9421	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3215	-136.00	0.56	12	0.07	-30.00	7326.00	9380	20230803	-56.50	2265	20221227	80.13	9380	-56.50	20230803	2265	80.13	20230111	9380	-56.50	20230803	2265	80.13	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
88	20231116	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	30	2	0.72	12559745	3015	1.11	4165	4175	4155	5380	2905	4145	4165.75	1.55	-1577	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3290	-139.17	0.57	12	0.00	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	9380	-55.49	20230803	2265	84.33	20230111	9380	-55.49	20230803	2265	84.33	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
89	20231116	090106	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	1.55	0	4251	4197	4101	4047	3951	4225	4075	3940	1235	5000	2480	5	1	78803016	3266	-138.17	0.57	12	0.00	-30.00	7326.00	9380	20230803	-55.81	2265	20221227	83.00	9380	-55.81	20230803	2265	83.00	20230111	9380	-55.81	20230803	2265	83.00	20221227	0.08	N	000680	5000	3940 억	1224355	N	N	0	N	N
90	20231115	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	150	2	3.75	1096843180	267297	95.64	4005	4155	4005	5190	2800	3995	4103.44	1.50	29926	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3266	-138.17	0.57	12	0.34	-30.00	7326.00	9380	20230803	-55.81	2265	20221227	83.00	9380	-55.81	20230803	2265	83.00	20230111	9380	-55.81	20230803	2265	83.00	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
91	20231115	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	115	2	2.88	1031461475	251466	89.98	4005	4155	4005	5190	2800	3995	4101.79	1.50	33181	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3239	-137.00	0.56	12	0.32	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
92	20231115	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	145	2	3.63	881463135	215150	76.99	4005	4150	4005	5190	2800	3995	4096.97	1.50	33990	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3262	-138.00	0.57	12	0.27	-30.00	7326.00	9380	20230803	-55.86	2265	20221227	82.78	9380	-55.86	20230803	2265	82.78	20230111	9380	-55.86	20230803	2265	82.78	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
93	20231115	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	115	2	2.88	689029460	168597	60.33	4005	4145	4005	5190	2800	3995	4086.84	1.50	39525	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3239	-137.00	0.56	12	0.21	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
94	20231115	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	115	2	2.88	538757390	132092	47.27	4005	4125	4005	5190	2800	3995	4078.65	1.50	42455	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3239	-137.00	0.56	12	0.17	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
95	20231115	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	115	2	2.88	404485980	99361	35.55	4005	4125	4005	5190	2800	3995	4070.87	1.50	33138	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3239	-137.00	0.56	12	0.13	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
96	20231115	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	70	2	1.75	211232205	52097	18.64	4005	4100	4005	5190	2800	3995	4054.59	1.50	20863	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3203	-135.50	0.55	12	0.07	-30.00	7326.00	9380	20230803	-56.66	2265	20221227	79.47	9380	-56.66	20230803	2265	79.47	20230111	9380	-56.66	20230803	2265	79.47	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
97	20231115	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	15	2	0.38	17327520	4321	1.55	4005	4030	4005	5190	2800	3995	4010.07	1.50	939	4171	4082	4001	3912	3831	4127	3957	3940	1195	5000	2390	5	1	78803016	3160	-133.67	0.55	12	0.01	-30.00	7326.00	9380	20230803	-57.25	2265	20221227	77.04	9380	-57.25	20230803	2265	77.04	20230111	9380	-57.25	20230803	2265	77.04	20221227	0.08	N	000680	5000	3940 억	1185603	N	N	59	N	N
98	20231114	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	35	2	0.88	1113980220	276951	114.17	3920	4090	3920	5140	2775	3960	4022.39	1.53	-24322	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3148	-133.17	0.55	12	0.35	-30.00	7326.00	9380	20230803	-57.41	2265	20221227	76.38	9380	-57.41	20230803	2265	76.38	20230111	9380	-57.41	20230803	2265	76.38	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	59	N	N
99	20231114	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	20	2	0.51	1011508255	251131	103.53	3920	4090	3920	5140	2775	3960	4027.81	1.53	-22922	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3136	-132.67	0.54	12	0.32	-30.00	7326.00	9380	20230803	-57.57	2265	20221227	75.72	9380	-57.57	20230803	2265	75.72	20230111	9380	-57.57	20230803	2265	75.72	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	62	N	N
100	20231114	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	65	2	1.64	886600255	219864	90.64	3920	4090	3920	5140	2775	3960	4032.49	1.53	-22493	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3172	-134.17	0.55	12	0.28	-30.00	7326.00	9380	20230803	-57.09	2265	20221227	77.70	9380	-57.09	20230803	2265	77.70	20230111	9380	-57.09	20230803	2265	77.70	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	62	N	N
101	20231114	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	55	2	1.39	835730235	207198	85.42	3920	4090	3920	5140	2775	3960	4033.49	1.53	-20402	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3164	-133.83	0.55	12	0.26	-30.00	7326.00	9380	20230803	-57.20	2265	20221227	77.26	9380	-57.20	20230803	2265	77.26	20230111	9380	-57.20	20230803	2265	77.26	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	62	N	N
102	20231114	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	60	2	1.52	444922135	110830	45.69	3920	4060	3920	5140	2775	3960	4014.46	1.53	-10541	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3168	-134.00	0.55	12	0.14	-30.00	7326.00	9380	20230803	-57.14	2265	20221227	77.48	9380	-57.14	20230803	2265	77.48	20230111	9380	-57.14	20230803	2265	77.48	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	62	N	N
103	20231114	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	50	2	1.26	346260230	86237	35.55	3920	4060	3920	5140	2775	3960	4015.22	1.53	-6488	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3160	-133.67	0.55	12	0.11	-30.00	7326.00	9380	20230803	-57.25	2265	20221227	77.04	9380	-57.25	20230803	2265	77.04	20230111	9380	-57.25	20230803	2265	77.04	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	62	N	N
104	20231114	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	60	2	1.52	182606230	45668	18.83	3920	4030	3920	5140	2775	3960	3998.56	1.53	30	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3168	-134.00	0.55	12	0.06	-30.00	7326.00	9380	20230803	-57.14	2265	20221227	77.48	9380	-57.14	20230803	2265	77.48	20230111	9380	-57.14	20230803	2265	77.48	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	62	N	N
105	20231114	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-15	5	-0.38	5465750	1391	0.57	3920	3950	3920	5140	2775	3960	3929.32	1.53	566	4100	4030	3950	3880	3800	3990	3840	3940	1180	5000	2370	5	1	78803016	3109	-131.50	0.54	12	0.00	-30.00	7326.00	9380	20230803	-57.94	2265	20221227	74.17	9380	-57.94	20230803	2265	74.17	20230111	9380	-57.94	20230803	2265	74.17	20221227	0.06	N	000680	5000	3940 억	1208896	N	N	62	N	N
106	20231113	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	15	2	0.38	946938115	239492	106.62	4010	4020	3870	5120	2765	3945	3953.92	1.58	-36302	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3121	-132.00	0.54	12	0.30	-30.00	7326.00	9380	20230803	-57.78	2265	20221227	74.83	9380	-57.78	20230803	2265	74.83	20230111	9380	-57.78	20230803	2265	74.83	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	62	N	N
107	20231113	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	5	2	0.13	867673120	219406	97.68	4010	4020	3870	5120	2765	3945	3954.65	1.58	-36591	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3113	-131.67	0.54	12	0.28	-30.00	7326.00	9380	20230803	-57.89	2265	20221227	74.39	9380	-57.89	20230803	2265	74.39	20230111	9380	-57.89	20230803	2265	74.39	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	151	N	N
108	20231113	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-25	5	-0.63	704313690	178276	79.37	4010	4020	3870	5120	2765	3945	3950.69	1.58	-32864	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3089	-130.67	0.54	12	0.23	-30.00	7326.00	9380	20230803	-58.21	2265	20221227	73.07	9380	-58.21	20230803	2265	73.07	20230111	9380	-58.21	20230803	2265	73.07	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	151	N	N
109	20231113	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	25	2	0.63	633303215	160303	71.36	4010	4020	3870	5120	2765	3945	3950.66	1.58	-33526	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3128	-132.33	0.54	12	0.20	-30.00	7326.00	9380	20230803	-57.68	2265	20221227	75.28	9380	-57.68	20230803	2265	75.28	20230111	9380	-57.68	20230803	2265	75.28	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	151	N	N
110	20231113	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-5	5	-0.13	565196675	143081	63.70	4010	4020	3870	5120	2765	3945	3950.19	1.58	-32489	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3105	-131.33	0.54	12	0.18	-30.00	7326.00	9380	20230803	-58.00	2265	20221227	73.95	9380	-58.00	20230803	2265	73.95	20230111	9380	-58.00	20230803	2265	73.95	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	151	N	N
111	20231113	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	30	2	0.76	405060155	102886	45.80	4010	4020	3870	5120	2765	3945	3936.98	1.58	-11153	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3132	-132.50	0.54	12	0.13	-30.00	7326.00	9380	20230803	-57.62	2265	20221227	75.50	9380	-57.62	20230803	2265	75.50	20230111	9380	-57.62	20230803	2265	75.50	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	151	N	N
112	20231113	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-10	5	-0.25	266633455	67744	30.16	4010	4020	3870	5120	2765	3945	3935.90	1.58	-13187	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3101	-131.17	0.54	12	0.09	-30.00	7326.00	9380	20230803	-58.05	2265	20221227	73.73	9380	-58.05	20230803	2265	73.73	20230111	9380	-58.05	20230803	2265	73.73	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	151	N	N
113	20231113	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	65	2	1.65	24661465	6151	2.74	4010	4010	3965	5120	2765	3945	4009.34	1.58	-3708	4171	4057	3971	3857	3771	4015	3815	3940	1175	5000	2360	5	1	78803016	3160	-133.67	0.55	12	0.01	-30.00	7326.00	9380	20230803	-57.25	2265	20221227	77.04	9380	-57.25	20230803	2265	77.04	20230111	9380	-57.25	20230803	2265	77.04	20221227	0.07	N	000680	5000	3940 억	1246298	N	N	151	N	N
114	20231110	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-115	5	-2.83	881124700	223560	126.52	4085	4085	3885	5270	2845	4060	3941.17	1.56	10442	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3109	-131.50	0.54	12	0.28	-30.00	7326.00	9380	20230803	-57.94	2265	20221227	74.17	9380	-57.94	20230803	2265	74.17	20230111	9380	-57.94	20230803	2265	74.17	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	151	N	N
115	20231110	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	-135	5	-3.33	802697180	203661	115.26	4085	4085	3885	5270	2845	4060	3941.16	1.56	10758	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3093	-130.83	0.54	12	0.26	-30.00	7326.00	9380	20230803	-58.16	2265	20221227	73.29	9380	-58.16	20230803	2265	73.29	20230111	9380	-58.16	20230803	2265	73.29	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	26	N	N
116	20231110	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-110	5	-2.71	657589315	166816	94.40	4085	4085	3885	5270	2845	4060	3941.79	1.56	16027	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3113	-131.67	0.54	12	0.21	-30.00	7326.00	9380	20230803	-57.89	2265	20221227	74.39	9380	-57.89	20230803	2265	74.39	20230111	9380	-57.89	20230803	2265	74.39	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	26	N	N
117	20231110	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-125	5	-3.08	605210920	153537	86.89	4085	4085	3885	5270	2845	4060	3941.56	1.56	11785	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3101	-131.17	0.54	12	0.19	-30.00	7326.00	9380	20230803	-58.05	2265	20221227	73.73	9380	-58.05	20230803	2265	73.73	20230111	9380	-58.05	20230803	2265	73.73	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	26	N	N
118	20231110	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-120	5	-2.96	557611490	141451	80.05	4085	4085	3885	5270	2845	4060	3941.83	1.56	10067	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3105	-131.33	0.54	12	0.18	-30.00	7326.00	9380	20230803	-58.00	2265	20221227	73.95	9380	-58.00	20230803	2265	73.95	20230111	9380	-58.00	20230803	2265	73.95	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	26	N	N
119	20231110	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-90	5	-2.22	506864370	128637	72.80	4085	4085	3885	5270	2845	4060	3939.99	1.56	7736	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3128	-132.33	0.54	12	0.16	-30.00	7326.00	9380	20230803	-57.68	2265	20221227	75.28	9380	-57.68	20230803	2265	75.28	20230111	9380	-57.68	20230803	2265	75.28	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	26	N	N
120	20231110	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-110	5	-2.71	447789980	113688	64.34	4085	4085	3885	5270	2845	4060	3938.44	1.56	7593	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3113	-131.67	0.54	12	0.14	-30.00	7326.00	9380	20230803	-57.89	2265	20221227	74.39	9380	-57.89	20230803	2265	74.39	20230111	9380	-57.89	20230803	2265	74.39	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	26	N	N
121	20231110	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-45	5	-1.11	26594235	6583	3.73	4085	4085	4015	5270	2845	4060	4038.87	1.56	-4169	4236	4147	4081	3992	3926	4115	3960	3940	1210	5000	2430	5	1	78803016	3164	-133.83	0.55	12	0.01	-30.00	7326.00	9380	20230803	-57.20	2265	20221227	77.26	9380	-57.20	20230803	2265	77.26	20230111	9380	-57.20	20230803	2265	77.26	20221227	0.06	N	000680	5000	3940 억	1233237	N	N	26	N	N
122	20231109	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-50	5	-1.22	707558100	173931	49.00	4115	4170	4015	5340	2880	4110	4068.08	1.56	331	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3199	-135.33	0.55	12	0.22	-30.00	7326.00	9380	20230803	-56.72	2265	20221227	79.25	9380	-56.72	20230803	2265	79.25	20230111	9380	-56.72	20230803	2265	79.25	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	26	N	N
123	20231109	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	-60	5	-1.46	665124915	163448	46.04	4115	4170	4015	5340	2880	4110	4069.34	1.56	4670	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3192	-135.00	0.55	12	0.21	-30.00	7326.00	9380	20230803	-56.82	2265	20221227	78.81	9380	-56.82	20230803	2265	78.81	20230111	9380	-56.82	20230803	2265	78.81	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	4	N	N
124	20231109	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-70	5	-1.70	631673525	155195	43.72	4115	4170	4015	5340	2880	4110	4070.19	1.56	4686	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3184	-134.67	0.55	12	0.20	-30.00	7326.00	9380	20230803	-56.93	2265	20221227	78.37	9380	-56.93	20230803	2265	78.37	20230111	9380	-56.93	20230803	2265	78.37	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	4	N	N
125	20231109	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	-55	5	-1.34	545765715	134028	37.76	4115	4170	4015	5340	2880	4110	4072.03	1.56	6815	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3195	-135.17	0.55	12	0.17	-30.00	7326.00	9380	20230803	-56.77	2265	20221227	79.03	9380	-56.77	20230803	2265	79.03	20230111	9380	-56.77	20230803	2265	79.03	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	4	N	N
126	20231109	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	-35	5	-0.85	485375850	119105	33.55	4115	4170	4015	5340	2880	4110	4075.19	1.56	8455	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3211	-135.83	0.56	12	0.15	-30.00	7326.00	9380	20230803	-56.56	2265	20221227	79.91	9380	-56.56	20230803	2265	79.91	20230111	9380	-56.56	20230803	2265	79.91	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	4	N	N
127	20231109	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	-45	5	-1.09	424245130	104124	29.33	4115	4170	4015	5340	2880	4110	4074.42	1.56	7910	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3203	-135.50	0.55	12	0.13	-30.00	7326.00	9380	20230803	-56.66	2265	20221227	79.47	9380	-56.66	20230803	2265	79.47	20230111	9380	-56.66	20230803	2265	79.47	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	4	N	N
128	20231109	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-95	5	-2.31	267923940	65708	18.51	4115	4170	4015	5340	2880	4110	4077.49	1.56	-3571	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3164	-133.83	0.55	12	0.08	-30.00	7326.00	9380	20230803	-57.20	2265	20221227	77.26	9380	-57.20	20230803	2265	77.26	20230111	9380	-57.20	20230803	2265	77.26	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	4	N	N
129	20231109	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	0	3	0.00	10867705	2641	0.74	4115	4115	4110	5340	2880	4110	4115.00	1.56	49	4556	4332	4211	3987	3866	4272	3927	3940	1230	5000	2460	5	1	78803016	3239	-137.00	0.56	12	0.00	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.07	N	000680	5000	3940 억	1232645	N	N	4	N	N
130	20231108	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	-160	5	-3.75	1489767060	351518	73.14	4300	4435	4090	5550	2990	4270	4238.57	1.62	-44878	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3239	-137.00	0.56	12	0.45	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	4	N	N
131	20231108	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	-160	5	-3.75	1277478700	300119	62.45	4300	4435	4105	5550	2990	4270	4256.56	1.62	-39439	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3239	-137.00	0.56	12	0.38	-30.00	7326.00	9380	20230803	-56.18	2265	20221227	81.46	9380	-56.18	20230803	2265	81.46	20230111	9380	-56.18	20230803	2265	81.46	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	0	N	N
132	20231108	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-95	5	-2.22	955236165	222201	46.23	4300	4435	4165	5550	2990	4270	4299.02	1.62	-19503	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3290	-139.17	0.57	12	0.28	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	9380	-55.49	20230803	2265	84.33	20230111	9380	-55.49	20230803	2265	84.33	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	0	N	N
133	20231108	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-70	5	-1.64	871699735	202226	42.08	4300	4435	4165	5550	2990	4270	4310.59	1.62	-15012	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3310	-140.00	0.57	12	0.26	-30.00	7326.00	9380	20230803	-55.22	2265	20221227	85.43	9380	-55.22	20230803	2265	85.43	20230111	9380	-55.22	20230803	2265	85.43	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	0	N	N
134	20231108	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-50	5	-1.17	814833700	188683	39.26	4300	4435	4165	5550	2990	4270	4318.62	1.62	-9922	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3325	-140.67	0.58	12	0.24	-30.00	7326.00	9380	20230803	-55.01	2265	20221227	86.31	9380	-55.01	20230803	2265	86.31	20230111	9380	-55.01	20230803	2265	86.31	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	0	N	N
135	20231108	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-60	5	-1.41	697190205	160686	33.43	4300	4435	4200	5550	2990	4270	4338.98	1.62	-4505	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3318	-140.33	0.57	12	0.20	-30.00	7326.00	9380	20230803	-55.12	2265	20221227	85.87	9380	-55.12	20230803	2265	85.87	20230111	9380	-55.12	20230803	2265	85.87	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	0	N	N
136	20231108	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	50	2	1.17	468855430	107094	22.28	4300	4435	4285	5550	2990	4270	4378.31	1.62	11072	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3404	-144.00	0.59	12	0.14	-30.00	7326.00	9380	20230803	-53.94	2265	20221227	90.73	9380	-53.94	20230803	2265	90.73	20230111	9380	-53.94	20230803	2265	90.73	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	0	N	N
137	20231108	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	15	2	0.35	6929985	1614	0.34	4300	4300	4285	5550	2990	4270	4299.75	1.62	342	4676	4472	4351	4147	4026	4412	4087	3940	1280	5000	2560	5	1	78803016	3377	-142.83	0.58	12	0.00	-30.00	7326.00	9380	20230803	-54.32	2265	20221227	89.18	9380	-54.32	20230803	2265	89.18	20230111	9380	-54.32	20230803	2265	89.18	20221227	0.09	N	000680	5000	3940 억	1278260	N	N	0	N	N
138	20231107	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	-240	5	-5.32	2076344365	476309	66.81	4550	4555	4230	5860	3160	4510	4359.05	1.66	-29359	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3365	-142.33	0.58	12	0.60	-30.00	7326.00	9380	20230803	-54.48	2265	20221227	88.52	9380	-54.48	20230803	2265	88.52	20230111	9380	-54.48	20230803	2265	88.52	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
139	20231107	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-235	5	-5.21	2021725595	463533	65.02	4550	4555	4230	5860	3160	4510	4361.23	1.66	-28129	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3369	-142.50	0.58	12	0.59	-30.00	7326.00	9380	20230803	-54.42	2265	20221227	88.74	9380	-54.42	20230803	2265	88.74	20230111	9380	-54.42	20230803	2265	88.74	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
140	20231107	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-250	5	-5.54	1855043650	424557	59.55	4550	4555	4230	5860	3160	4510	4369.03	1.66	-40301	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3357	-142.00	0.58	12	0.54	-30.00	7326.00	9380	20230803	-54.58	2265	20221227	88.08	9380	-54.58	20230803	2265	88.08	20230111	9380	-54.58	20230803	2265	88.08	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
141	20231107	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-245	5	-5.43	1764419155	403279	56.56	4550	4555	4230	5860	3160	4510	4374.84	1.66	-39706	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3361	-142.17	0.58	12	0.51	-30.00	7326.00	9380	20230803	-54.53	2265	20221227	88.30	9380	-54.53	20230803	2265	88.30	20230111	9380	-54.53	20230803	2265	88.30	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
142	20231107	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	-230	5	-5.10	1562534410	355838	49.91	4550	4555	4265	5860	3160	4510	4390.80	1.66	-33247	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3373	-142.67	0.58	12	0.45	-30.00	7326.00	9380	20230803	-54.37	2265	20221227	88.96	9380	-54.37	20230803	2265	88.96	20230111	9380	-54.37	20230803	2265	88.96	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
143	20231107	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	-190	5	-4.21	1302213350	295109	41.39	4550	4555	4295	5860	3160	4510	4412.32	1.66	-19991	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3404	-144.00	0.59	12	0.37	-30.00	7326.00	9380	20230803	-53.94	2265	20221227	90.73	9380	-53.94	20230803	2265	90.73	20230111	9380	-53.94	20230803	2265	90.73	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
144	20231107	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	-125	5	-2.77	928480805	208707	29.27	4550	4555	4370	5860	3160	4510	4448.43	1.66	-27577	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3456	-146.17	0.60	12	0.26	-30.00	7326.00	9380	20230803	-53.25	2265	20221227	93.60	9380	-53.25	20230803	2265	93.60	20230111	9380	-53.25	20230803	2265	93.60	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
145	20231107	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4500	-10	5	-0.22	57428460	12688	1.78	4550	4555	4500	5860	3160	4510	4527.60	1.66	-8301	4776	4642	4526	4392	4276	4585	4335	3940	1350	5000	2700	5	1	78803016	3546	-150.00	0.61	12	0.02	-30.00	7326.00	9380	20230803	-52.03	2265	20221227	98.68	9380	-52.03	20230803	2265	98.68	20230111	9380	-52.03	20230803	2265	98.68	20221227	0.09	N	000680	5000	3940 억	1307557	N	N	5	N	N
146	20231106	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4510	-25	5	-0.55	3217161545	706702	107.62	4570	4660	4410	5890	3175	4535	4552.48	1.56	89038	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3554	-150.33	0.62	12	0.90	-30.00	7326.00	9380	20230803	-51.92	2265	20221227	99.12	9380	-51.92	20230803	2265	99.12	20230111	9380	-51.92	20230803	2265	99.12	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	5	N	N
147	20231106	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4480	-55	5	-1.21	3000838950	658553	100.29	4570	4660	4410	5890	3175	4535	4556.72	1.56	91856	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3530	-149.33	0.61	12	0.84	-30.00	7326.00	9380	20230803	-52.24	2265	20221227	97.79	9380	-52.24	20230803	2265	97.79	20230111	9380	-52.24	20230803	2265	97.79	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	29	N	N
148	20231106	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	5	2	0.11	2346360555	512371	78.03	4570	4660	4490	5890	3175	4535	4579.42	1.56	108914	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3578	-151.33	0.62	12	0.65	-30.00	7326.00	9380	20230803	-51.60	2265	20221227	100.44	9380	-51.60	20230803	2265	100.44	20230111	9380	-51.60	20230803	2265	100.44	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	29	N	N
149	20231106	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	20	2	0.44	2028500930	442248	67.35	4570	4660	4490	5890	3175	4535	4586.80	1.56	105893	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3589	-151.83	0.62	12	0.56	-30.00	7326.00	9380	20230803	-51.44	2265	20221227	101.10	9380	-51.44	20230803	2265	101.10	20230111	9380	-51.44	20230803	2265	101.10	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	29	N	N
150	20231106	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	40	2	0.88	1802520690	392779	59.82	4570	4660	4490	5890	3175	4535	4589.15	1.56	100797	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3605	-152.50	0.62	12	0.50	-30.00	7326.00	9380	20230803	-51.23	2265	20221227	101.99	9380	-51.23	20230803	2265	101.99	20230111	9380	-51.23	20230803	2265	101.99	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	29	N	N
151	20231106	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4645	110	2	2.43	1259225670	273668	41.68	4570	4660	4505	5890	3175	4535	4601.29	1.56	87815	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3660	-154.83	0.63	12	0.35	-30.00	7326.00	9380	20230803	-50.48	2265	20221227	105.08	9380	-50.48	20230803	2265	105.08	20230111	9380	-50.48	20230803	2265	105.08	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	29	N	N
152	20231106	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	45	2	0.99	720459130	157079	23.92	4570	4635	4505	5890	3175	4535	4586.60	1.56	26620	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3609	-152.67	0.63	12	0.20	-30.00	7326.00	9380	20230803	-51.17	2265	20221227	102.21	9380	-51.17	20230803	2265	102.21	20230111	9380	-51.17	20230803	2265	102.21	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	29	N	N
153	20231106	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	5	2	0.11	49977570	10988	1.67	4570	4570	4535	5890	3175	4535	4548.38	1.56	-427	4855	4695	4510	4350	4165	4602	4257	3940	1355	5000	2720	5	1	78803016	3578	-151.33	0.62	12	0.01	-30.00	7326.00	9380	20230803	-51.60	2265	20221227	100.44	9380	-51.60	20230803	2265	100.44	20230111	9380	-51.60	20230803	2265	100.44	20221227	0.09	N	000680	5000	3940 억	1226273	N	N	29	N	N
154	20231103	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4535	-115	5	-2.47	2885714240	645760	113.32	4665	4670	4325	6040	3255	4650	4468.21	1.66	55435	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3574	-151.17	0.62	12	0.82	-30.00	7326.00	9380	20230803	-51.65	2265	20221227	100.22	9380	-51.65	20230803	2265	100.22	20230111	9380	-51.65	20230803	2265	100.22	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	29	N	N
155	20231103	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4560	-90	5	-1.94	2676117270	599697	105.24	4665	4670	4325	6040	3255	4650	4461.92	1.66	45097	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3593	-152.00	0.62	12	0.76	-30.00	7326.00	9380	20230803	-51.39	2265	20221227	101.32	9380	-51.39	20230803	2265	101.32	20230111	9380	-51.39	20230803	2265	101.32	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	0	N	N
156	20231103	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4545	-105	5	-2.26	2447165395	549361	96.40	4665	4670	4325	6040	3255	4650	4453.96	1.66	22439	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3582	-151.50	0.62	12	0.70	-30.00	7326.00	9380	20230803	-51.55	2265	20221227	100.66	9380	-51.55	20230803	2265	100.66	20230111	9380	-51.55	20230803	2265	100.66	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	0	N	N
157	20231103	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4520	-130	5	-2.80	2253255155	506324	88.85	4665	4670	4325	6040	3255	4650	4449.55	1.66	-1630	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3562	-150.67	0.62	12	0.64	-30.00	7326.00	9380	20230803	-51.81	2265	20221227	99.56	9380	-51.81	20230803	2265	99.56	20230111	9380	-51.81	20230803	2265	99.56	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	0	N	N
158	20231103	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4470	-180	5	-3.87	1871164570	421704	74.00	4665	4670	4325	6040	3255	4650	4436.29	1.66	-53161	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3522	-149.00	0.61	12	0.54	-30.00	7326.00	9380	20230803	-52.35	2265	20221227	97.35	9380	-52.35	20230803	2265	97.35	20230111	9380	-52.35	20230803	2265	97.35	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	0	N	N
159	20231103	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	-250	5	-5.38	1668585535	376112	66.00	4665	4670	4325	6040	3255	4650	4435.44	1.66	-61514	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3467	-146.67	0.60	12	0.48	-30.00	7326.00	9380	20230803	-53.09	2265	20221227	94.26	9380	-53.09	20230803	2265	94.26	20230111	9380	-53.09	20230803	2265	94.26	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	0	N	N
160	20231103	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4365	-285	5	-6.13	1304220215	292858	51.39	4665	4670	4325	6040	3255	4650	4452.27	1.66	-75905	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3440	-145.50	0.60	12	0.37	-30.00	7326.00	9380	20230803	-53.46	2265	20221227	92.72	9380	-53.46	20230803	2265	92.72	20230111	9380	-53.46	20230803	2265	92.72	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	0	N	N
161	20231103	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4605	-45	5	-0.97	66504120	14299	2.51	4665	4670	4605	6040	3255	4650	4651.09	1.66	-9366	4873	4761	4613	4501	4353	4817	4557	3940	1390	5000	2790	5	1	78803016	3629	-153.50	0.63	12	0.02	-30.00	7326.00	9380	20230803	-50.91	2265	20221227	103.31	9380	-50.91	20230803	2265	103.31	20230111	9380	-50.91	20230803	2265	103.31	20221227	0.08	N	000680	5000	3940 억	1310402	N	N	0	N	N
162	20231102	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4650	70	2	1.53	2605729695	560449	39.96	4600	4725	4465	5950	3210	4580	4649.36	1.61	44207	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3664	-155.00	0.63	12	0.71	-30.00	7326.00	9380	20230803	-50.43	2265	20221227	105.30	9380	-50.43	20230803	2265	105.30	20230111	9380	-50.43	20230803	2265	105.30	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
163	20231102	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	50	2	1.09	2274616660	489109	34.87	4600	4725	4465	5950	3210	4580	4650.53	1.61	53697	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3649	-154.33	0.63	12	0.62	-30.00	7326.00	9380	20230803	-50.64	2265	20221227	104.42	9380	-50.64	20230803	2265	104.42	20230111	9380	-50.64	20230803	2265	104.42	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
164	20231102	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4635	55	2	1.20	1967866080	422580	30.13	4600	4725	4465	5950	3210	4580	4656.79	1.61	65733	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3653	-154.50	0.63	12	0.54	-30.00	7326.00	9380	20230803	-50.59	2265	20221227	104.64	9380	-50.59	20230803	2265	104.64	20230111	9380	-50.59	20230803	2265	104.64	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
165	20231102	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	120	2	2.62	1763597465	378652	27.00	4600	4725	4465	5950	3210	4580	4657.57	1.61	85806	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3704	-156.67	0.64	12	0.48	-30.00	7326.00	9380	20230803	-49.89	2265	20221227	107.51	9380	-49.89	20230803	2265	107.51	20230111	9380	-49.89	20230803	2265	107.51	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
166	20231102	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4710	130	2	2.84	1593842465	342474	24.42	4600	4725	4465	5950	3210	4580	4653.91	1.61	82201	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3712	-157.00	0.64	12	0.43	-30.00	7326.00	9380	20230803	-49.79	2265	20221227	107.95	9380	-49.79	20230803	2265	107.95	20230111	9380	-49.79	20230803	2265	107.95	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
167	20231102	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	120	2	2.62	1328589305	286028	20.39	4600	4725	4465	5950	3210	4580	4644.96	1.61	50007	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3704	-156.67	0.64	12	0.36	-30.00	7326.00	9380	20230803	-49.89	2265	20221227	107.51	9380	-49.89	20230803	2265	107.51	20230111	9380	-49.89	20230803	2265	107.51	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
168	20231102	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4695	115	2	2.51	928480490	200839	14.32	4600	4695	4465	5950	3210	4580	4623.01	1.61	26198	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3700	-156.50	0.64	12	0.25	-30.00	7326.00	9380	20230803	-49.95	2265	20221227	107.28	9380	-49.95	20230803	2265	107.28	20230111	9380	-49.95	20230803	2265	107.28	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
169	20231102	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	0	3	0.00	174085050	37871	2.70	4600	4680	4580	5950	3210	4580	4596.79	1.61	-3321	5126	4852	4671	4397	4216	4990	4535	3940	1370	5000	2740	5	1	78803016	3609	-152.67	0.63	12	0.05	-30.00	7326.00	9380	20230803	-51.17	2265	20221227	102.21	9380	-51.17	20230803	2265	102.21	20230111	9380	-51.17	20230803	2265	102.21	20221227	0.09	N	000680	5000	3940 억	1266298	N	N	0	N	N
170	20231101	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	165	2	3.74	6544023400	1392251	214.06	4500	4945	4490	5730	3095	4415	4700.53	1.60	7669	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3609	-152.67	0.63	12	1.77	-30.00	7326.00	9380	20230803	-51.17	2265	20221227	102.21	9380	-51.17	20230803	2265	102.21	20230111	9380	-51.17	20230803	2265	102.21	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N
171	20231101	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	160	2	3.62	6265264360	1331305	204.69	4500	4945	4490	5730	3095	4415	4706.17	1.60	-1141	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3605	-152.50	0.62	12	1.69	-30.00	7326.00	9380	20230803	-51.23	2265	20221227	101.99	9380	-51.23	20230803	2265	101.99	20230111	9380	-51.23	20230803	2265	101.99	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N
172	20231101	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4600	185	2	4.19	6053143055	1285039	197.57	4500	4945	4490	5730	3095	4415	4710.54	1.60	2905	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3625	-153.33	0.63	12	1.63	-30.00	7326.00	9380	20230803	-50.96	2265	20221227	103.09	9380	-50.96	20230803	2265	103.09	20230111	9380	-50.96	20230803	2265	103.09	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N
173	20231101	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4645	230	2	5.21	5782750955	1226415	188.56	4500	4945	4490	5730	3095	4415	4715.24	1.60	7473	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3660	-154.83	0.63	12	1.56	-30.00	7326.00	9380	20230803	-50.48	2265	20221227	105.08	9380	-50.48	20230803	2265	105.08	20230111	9380	-50.48	20230803	2265	105.08	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N
174	20231101	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4660	245	2	5.55	5505083610	1166878	179.41	4500	4945	4490	5730	3095	4415	4717.87	1.60	29316	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3672	-155.33	0.64	12	1.48	-30.00	7326.00	9380	20230803	-50.32	2265	20221227	105.74	9380	-50.32	20230803	2265	105.74	20230111	9380	-50.32	20230803	2265	105.74	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N
175	20231101	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4685	270	2	6.12	5216812965	1105117	169.91	4500	4945	4490	5730	3095	4415	4720.68	1.60	20983	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3692	-156.17	0.64	12	1.40	-30.00	7326.00	9380	20230803	-50.05	2265	20221227	106.84	9380	-50.05	20230803	2265	106.84	20230111	9380	-50.05	20230803	2265	106.84	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N
176	20231101	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4710	295	2	6.68	2338936525	502562	77.27	4500	4760	4490	5730	3095	4415	4654.17	1.60	118295	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3712	-157.00	0.64	12	0.64	-30.00	7326.00	9380	20230803	-49.79	2265	20221227	107.95	9380	-49.79	20230803	2265	107.95	20230111	9380	-49.79	20230803	2265	107.95	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N
177	20231101	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4550	135	2	3.06	74441965	16462	2.53	4500	4560	4490	5730	3095	4415	4524.04	1.60	2723	5008	4711	4548	4251	4088	4630	4170	3940	1315	5000	2640	5	1	78803016	3586	-151.67	0.62	12	0.02	-30.00	7326.00	9380	20230803	-51.49	2265	20221227	100.88	9380	-51.49	20230803	2265	100.88	20230111	9380	-51.49	20230803	2265	100.88	20221227	0.10	N	000680	5000	3940 억	1258495	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History