KissMeData/118000/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 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	160841	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-2	5	-0.50	36557081	91344	31.79	404	404	396	521	281	401	400.21	0.42	-3201	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
3	20231130	150842	57	100.00	KOSPI	유통업	N	N	N	N	N	401	0	3	0.00	34292777	85690	29.83	404	404	396	521	281	401	400.20	0.42	-2731	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
4	20231130	140838	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-2	5	-0.50	18469647	46214	16.09	404	404	396	521	281	401	399.65	0.42	-103	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
5	20231130	130835	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-1	5	-0.25	15974035	39983	13.92	404	404	396	521	281	401	399.52	0.42	-103	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
6	20231130	120847	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-1	5	-0.25	12222940	30607	10.65	404	404	396	521	281	401	399.35	0.42	8	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
7	20231130	110843	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-2	5	-0.50	11995393	30039	10.46	404	404	396	521	281	401	399.33	0.42	-167	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
8	20231130	100837	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-2	5	-0.50	7419288	18606	6.48	404	404	396	521	281	401	398.76	0.42	-168	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
9	20231130	090838	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-3	5	-0.75	1742045	4342	1.51	404	404	398	521	281	401	401.21	0.42	-142	413	407	399	393	385	410	396	714	120	500	270	1	1	142777363	568	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.46	N	118000	500	713 억	595611	N	N	0	N	N
10	20231129	160834	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-4	5	-0.99	114090146	287260	350.77	397	405	391	526	284	405	397.17	0.43	-14250	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	573	-0.79	0.43	12	0.20	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
11	20231129	150841	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-6	5	-1.48	112515274	283352	346.00	397	405	391	526	284	405	397.09	0.43	-13416	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	570	-0.79	0.43	12	0.20	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
12	20231129	140836	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-5	5	-1.23	58292093	146821	179.28	397	405	391	526	284	405	397.03	0.43	-5125	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	571	-0.79	0.43	12	0.10	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
13	20231129	130837	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-6	5	-1.48	50364987	126951	155.02	397	405	391	526	284	405	396.73	0.43	-3973	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	570	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
14	20231129	120838	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-4	5	-0.99	46303496	116778	142.60	397	405	391	526	284	405	396.51	0.43	-3948	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	573	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
15	20231129	110838	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-6	5	-1.48	44992027	113500	138.60	397	405	391	526	284	405	396.41	0.43	-3628	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	570	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
16	20231129	100837	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-8	5	-1.98	36773538	92826	113.35	397	405	391	526	284	405	396.16	0.43	-3334	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	567	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
17	20231129	090833	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-6	5	-1.48	11245447	28290	34.55	397	405	397	526	284	405	397.51	0.43	2284	411	407	402	398	393	410	401	714	121	500	270	1	1	142777363	570	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.46	N	118000	500	713 억	610161	N	N	0	N	N
18	20231128	160833	57	100.00	KOSPI	유통업	N	N	N	N	N	405	4	2	1.00	32866295	81892	74.82	397	406	397	521	281	401	401.34	0.43	88	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.06	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
19	20231128	150739	57	100.00	KOSPI	유통업	N	N	N	N	N	404	3	2	0.75	31042902	77388	70.70	397	405	397	521	281	401	401.13	0.43	749	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.05	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
20	20231128	140833	57	100.00	KOSPI	유통업	N	N	N	N	N	403	2	2	0.50	24848364	62075	56.71	397	405	397	521	281	401	400.30	0.43	345	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
21	20231128	130828	57	100.00	KOSPI	유통업	N	N	N	N	N	405	4	2	1.00	23937012	59809	54.64	397	405	397	521	281	401	400.22	0.43	354	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.04	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
22	20231128	120832	57	100.00	KOSPI	유통업	N	N	N	N	N	402	1	2	0.25	22645353	56595	51.70	397	403	397	521	281	401	400.13	0.43	524	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
23	20231128	110833	57	100.00	KOSPI	유통업	N	N	N	N	N	402	1	2	0.25	19768596	49430	45.16	397	402	397	521	281	401	399.93	0.43	-144	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.03	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
24	20231128	100830	57	100.00	KOSPI	유통업	N	N	N	N	N	401	0	3	0.00	5079716	12742	11.64	397	402	397	521	281	401	398.66	0.43	-212	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
25	20231128	090830	57	100.00	KOSPI	유통업	N	N	N	N	N	401	0	3	0.00	2593218	6527	5.96	397	402	397	521	281	401	397.31	0.43	338	417	409	404	396	391	406	393	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	610168	N	N	3	N	N
26	20231127	160827	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-2	5	-0.50	43938706	109451	105.73	403	412	399	523	283	403	401.45	0.43	-5046	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	615014	N	N	3	N	N
27	20231127	150830	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	43439821	108208	104.53	403	412	399	523	283	403	401.45	0.43	-4377	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.08	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	615014	N	N	0	N	N
28	20231127	140834	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-2	5	-0.50	35884538	89372	86.34	403	412	399	523	283	403	401.52	0.43	-4823	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	615014	N	N	0	N	N
29	20231127	130832	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-2	5	-0.50	32352845	80575	77.84	403	412	399	523	283	403	401.52	0.43	-3600	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	615014	N	N	0	N	N
30	20231127	120835	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-1	5	-0.25	23137566	57547	55.59	403	412	399	523	283	403	402.06	0.43	944	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	615014	N	N	0	N	N
31	20231127	110821	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	15752377	39111	37.78	403	412	400	523	283	403	402.76	0.43	1671	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.03	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	615014	N	N	0	N	N
32	20231127	100820	57	100.00	KOSPI	유통업	N	N	N	N	N	404	1	2	0.25	8552392	21179	20.46	403	412	403	523	283	403	403.81	0.43	372	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.01	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.47	N	118000	500	713 억	615014	N	N	0	N	N
33	20231127	090824	57	100.00	KOSPI	유통업	N	N	N	N	N	411	8	2	1.99	4932440	12206	11.79	403	412	403	523	283	403	404.10	0.43	308	414	408	405	399	396	407	398	714	120	500	270	1	1	142777363	587	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	891	-53.87	20230419	370	11.08	20231031	891	-53.87	20230419	370	11.08	20231031	0.47	N	118000	500	713 억	615014	N	N	0	N	N
34	20231124	160816	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-2	5	-0.49	41712280	103032	77.53	410	411	402	526	284	405	404.85	0.44	-10840	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	575	-0.80	0.43	12	0.07	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
35	20231124	150825	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-3	5	-0.74	41076747	101455	76.34	410	411	402	526	284	405	404.88	0.44	-10370	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	574	-0.80	0.43	12	0.07	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
36	20231124	140825	57	100.00	KOSPI	유통업	N	N	N	N	N	406	1	2	0.25	26223195	64639	48.64	410	411	402	526	284	405	405.69	0.44	-4761	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	580	-0.80	0.44	12	0.05	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
37	20231124	130821	57	100.00	KOSPI	유통업	N	N	N	N	N	406	1	2	0.25	24776053	61067	45.95	410	411	402	526	284	405	405.72	0.44	-4657	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	580	-0.80	0.44	12	0.04	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
38	20231124	120826	57	100.00	KOSPI	유통업	N	N	N	N	N	405	0	3	0.00	19173597	47227	35.54	410	411	402	526	284	405	405.99	0.44	-5632	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	578	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
39	20231124	110823	57	100.00	KOSPI	유통업	N	N	N	N	N	405	0	3	0.00	16840009	41451	31.19	410	411	402	526	284	405	406.26	0.44	-5722	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	578	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
40	20231124	100822	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-1	5	-0.25	10645670	26101	19.64	410	411	403	526	284	405	407.86	0.44	-5685	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	577	-0.80	0.44	12	0.02	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
41	20231124	090819	57	100.00	KOSPI	유통업	N	N	N	N	N	410	5	2	1.23	6018648	14685	11.05	410	411	407	526	284	405	409.85	0.44	-917	413	408	405	400	397	407	399	714	121	500	270	1	1	142777363	585	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	891	-53.98	20230419	370	10.81	20231031	891	-53.98	20230419	370	10.81	20231031	0.47	N	118000	500	713 억	625854	N	N	5	N	N
42	20231123	160810	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-2	5	-0.49	53476658	131841	185.92	407	410	402	529	285	407	405.61	0.44	930	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	578	-0.80	0.44	12	0.09	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	624924	N	N	5	N	N
43	20231123	150837	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-1	5	-0.25	51129542	126019	177.71	407	410	403	529	285	407	405.73	0.44	1769	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	580	-0.80	0.44	12	0.09	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.47	N	118000	500	713 억	624924	N	N	1	N	N
44	20231123	140834	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-1	5	-0.25	34435456	84685	119.42	407	410	404	529	285	407	406.63	0.44	1066	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	580	-0.80	0.44	12	0.06	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.47	N	118000	500	713 억	624924	N	N	1	N	N
45	20231123	130835	57	100.00	KOSPI	유통업	N	N	N	N	N	408	1	2	0.25	30377851	74708	105.35	407	410	404	529	285	407	406.62	0.44	1066	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	583	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	891	-54.21	20230419	370	10.27	20231031	891	-54.21	20230419	370	10.27	20231031	0.47	N	118000	500	713 억	624924	N	N	1	N	N
46	20231123	120823	57	100.00	KOSPI	유통업	N	N	N	N	N	410	3	2	0.74	25350870	62358	87.94	407	410	404	529	285	407	406.54	0.44	1066	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	585	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	891	-53.98	20230419	370	10.81	20231031	891	-53.98	20230419	370	10.81	20231031	0.47	N	118000	500	713 억	624924	N	N	1	N	N
47	20231123	110842	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	15781763	38873	54.82	407	409	404	529	285	407	405.98	0.44	1066	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	624924	N	N	1	N	N
48	20231123	100824	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-2	5	-0.49	9943462	24477	34.52	407	409	404	529	285	407	406.24	0.44	1001	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	578	-0.80	0.44	12	0.02	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	624924	N	N	1	N	N
49	20231123	090822	57	100.00	KOSPI	유통업	N	N	N	N	N	409	2	2	0.49	469127	1148	1.62	407	409	407	529	285	407	408.65	0.44	97	412	409	407	404	402	409	404	714	122	500	270	1	1	142777363	584	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	891	-54.10	20230419	370	10.54	20231031	891	-54.10	20230419	370	10.54	20231031	0.47	N	118000	500	713 억	624924	N	N	1	N	N
50	20231122	160752	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	28962735	70910	67.78	407	410	405	529	285	407	408.44	0.44	-96	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	625020	N	N	1	N	N
51	20231122	150806	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	26445889	64729	61.87	407	410	405	529	285	407	408.56	0.44	209	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	625020	N	N	2	N	N
52	20231122	140759	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	22631041	55396	52.95	407	410	405	529	285	407	408.53	0.44	-17	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	625020	N	N	2	N	N
53	20231122	130828	57	100.00	KOSPI	유통업	N	N	N	N	N	409	2	2	0.49	19638092	48068	45.95	407	410	405	529	285	407	408.55	0.44	-52	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	584	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	891	-54.10	20230419	370	10.54	20231031	891	-54.10	20230419	370	10.54	20231031	0.47	N	118000	500	713 억	625020	N	N	2	N	N
54	20231122	120832	57	100.00	KOSPI	유통업	N	N	N	N	N	408	1	2	0.25	9065577	22218	21.24	407	410	405	529	285	407	408.03	0.44	-52	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	583	-0.81	0.44	12	0.02	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	891	-54.21	20230419	370	10.27	20231031	891	-54.21	20230419	370	10.27	20231031	0.47	N	118000	500	713 억	625020	N	N	2	N	N
55	20231122	110908	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	7967921	19526	18.66	407	410	405	529	285	407	408.07	0.44	-52	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	625020	N	N	2	N	N
56	20231122	100842	57	100.00	KOSPI	유통업	N	N	N	N	N	410	3	2	0.74	4466530	10937	10.45	407	410	405	529	285	407	408.39	0.44	121	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	585	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	891	-53.98	20230419	370	10.81	20231031	891	-53.98	20230419	370	10.81	20231031	0.47	N	118000	500	713 억	625020	N	N	2	N	N
57	20231122	090759	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	825303	2029	1.94	407	407	406	529	285	407	406.75	0.44	-130	412	409	407	404	402	411	406	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	625020	N	N	2	N	N
58	20231121	160803	57	100.00	KOSPI	유통업	N	N	N	N	N	407	3	2	0.74	42632890	104587	137.07	405	410	405	525	283	404	407.63	0.44	-695	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	625615	N	N	2	N	N
59	20231121	150803	57	100.00	KOSPI	유통업	N	N	N	N	N	407	3	2	0.74	42006075	103047	135.05	405	410	405	525	283	404	407.64	0.44	-27	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	625615	N	N	11	N	N
60	20231121	140754	57	100.00	KOSPI	유통업	N	N	N	N	N	409	5	2	1.24	33115344	81224	106.45	405	410	405	525	283	404	407.70	0.44	-98	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	584	-0.81	0.44	12	0.06	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	891	-54.10	20230419	370	10.54	20231031	891	-54.10	20230419	370	10.54	20231031	0.47	N	118000	500	713 억	625615	N	N	11	N	N
61	20231121	130749	57	100.00	KOSPI	유통업	N	N	N	N	N	409	5	2	1.24	30560487	74975	98.26	405	410	405	525	283	404	407.61	0.44	-87	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	584	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	891	-54.10	20230419	370	10.54	20231031	891	-54.10	20230419	370	10.54	20231031	0.47	N	118000	500	713 억	625615	N	N	11	N	N
62	20231121	120748	57	100.00	KOSPI	유통업	N	N	N	N	N	409	5	2	1.24	19457274	47799	62.64	405	409	405	525	283	404	407.06	0.44	247	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	584	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	891	-54.10	20230419	370	10.54	20231031	891	-54.10	20230419	370	10.54	20231031	0.47	N	118000	500	713 억	625615	N	N	11	N	N
63	20231121	110744	57	100.00	KOSPI	유통업	N	N	N	N	N	408	4	2	0.99	8712302	21421	28.07	405	409	405	525	283	404	406.72	0.44	228	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	583	-0.81	0.44	12	0.02	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	891	-54.21	20230419	370	10.27	20231031	891	-54.21	20230419	370	10.27	20231031	0.47	N	118000	500	713 억	625615	N	N	11	N	N
64	20231121	100726	57	100.00	KOSPI	유통업	N	N	N	N	N	406	2	2	0.50	4722331	11620	15.23	405	409	405	525	283	404	406.40	0.44	-16	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	580	-0.80	0.44	12	0.01	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.47	N	118000	500	713 억	625615	N	N	11	N	N
65	20231121	090738	57	100.00	KOSPI	유통업	N	N	N	N	N	405	1	2	0.25	85860	212	0.28	405	405	405	525	283	404	405.00	0.44	0	415	409	404	398	393	412	401	714	121	500	270	1	1	142777363	578	-0.80	0.44	12	0.00	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	625615	N	N	11	N	N
66	20231120	160742	57	100.00	KOSPI	유통업	N	N	N	N	N	404	1	2	0.25	30864527	76301	217.73	399	410	399	523	283	403	404.51	0.44	4255	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.05	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.47	N	118000	500	713 억	621221	N	N	11	N	N
67	20231120	150749	57	100.00	KOSPI	유통업	N	N	N	N	N	405	2	2	0.50	30501206	75402	215.16	399	410	399	523	283	403	404.51	0.44	4977	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.05	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	621221	N	N	0	N	N
68	20231120	140747	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	26028841	64337	183.59	399	410	399	523	283	403	404.57	0.44	3333	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.05	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	621221	N	N	0	N	N
69	20231120	130743	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	23286727	57549	164.22	399	410	399	523	283	403	404.64	0.44	3324	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	621221	N	N	0	N	N
70	20231120	120745	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	22304118	55111	157.26	399	410	399	523	283	403	404.71	0.44	2979	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	621221	N	N	0	N	N
71	20231120	110744	57	100.00	KOSPI	유통업	N	N	N	N	N	409	6	2	1.49	17226849	42612	121.60	399	410	399	523	283	403	404.27	0.44	2378	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	584	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	891	-54.10	20230419	370	10.54	20231031	891	-54.10	20230419	370	10.54	20231031	0.47	N	118000	500	713 억	621221	N	N	0	N	N
72	20231120	100740	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	5733172	14201	40.52	399	406	399	523	283	403	403.72	0.44	3117	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.01	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	621221	N	N	0	N	N
73	20231120	090748	57	100.00	KOSPI	유통업	N	N	N	N	N	404	1	2	0.25	2277195	5659	16.15	399	404	399	523	283	403	402.40	0.44	966	407	404	400	397	393	406	399	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.00	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.47	N	118000	500	713 억	621221	N	N	0	N	N
74	20231117	160802	57	100.00	KOSPI	유통업	N	N	N	N	N	403	2	2	0.50	14016294	35040	38.02	396	403	396	521	281	401	400.01	0.44	249	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.02	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
75	20231117	150808	57	100.00	KOSPI	유통업	N	N	N	N	N	402	1	2	0.25	12334722	30863	33.49	396	402	396	521	281	401	399.66	0.44	593	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.02	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
76	20231117	140803	57	100.00	KOSPI	유통업	N	N	N	N	N	402	1	2	0.25	10200542	25546	27.72	396	402	396	521	281	401	399.30	0.44	83	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.02	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
77	20231117	130803	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-1	5	-0.25	9864567	24707	26.81	396	401	396	521	281	401	399.26	0.44	-92	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
78	20231117	120803	57	100.00	KOSPI	유통업	N	N	N	N	N	401	0	3	0.00	8759413	21951	23.82	396	401	396	521	281	401	399.04	0.44	-92	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
79	20231117	110807	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-2	5	-0.50	7714925	19338	20.98	396	401	396	521	281	401	398.95	0.44	-92	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
80	20231117	100804	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-2	5	-0.50	5348711	13418	14.56	396	401	396	521	281	401	398.62	0.44	-92	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
81	20231117	090806	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-1	5	-0.25	2819014	7100	7.70	396	400	396	521	281	401	397.04	0.44	0	407	403	400	396	393	402	395	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	622257	N	N	0	N	N
82	20231116	160804	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	36427238	90904	119.37	403	404	397	518	280	399	400.72	0.43	9903	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
83	20231116	150759	57	100.00	KOSPI	유통업	N	N	N	N	N	401	2	2	0.50	32821154	81894	107.54	403	404	397	518	280	399	400.78	0.43	8292	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
84	20231116	140738	57	100.00	KOSPI	유통업	N	N	N	N	N	402	3	2	0.75	25854125	64466	84.66	403	404	397	518	280	399	401.05	0.43	7463	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	574	-0.80	0.43	12	0.05	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
85	20231116	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	403	4	2	1.00	24858675	61989	81.40	403	404	397	518	280	399	401.02	0.43	5463	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	575	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
86	20231116	120801	57	100.00	KOSPI	유통업	N	N	N	N	N	402	3	2	0.75	11318614	28261	37.11	403	404	397	518	280	399	400.50	0.43	3237	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	574	-0.80	0.43	12	0.02	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
87	20231116	110758	57	100.00	KOSPI	유통업	N	N	N	N	N	399	0	3	0.00	8438770	21094	27.70	403	404	397	518	280	399	400.06	0.43	1425	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	570	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
88	20231116	100758	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	523823	1300	1.71	403	404	399	518	280	399	402.94	0.43	-177	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
89	20231116	090801	57	100.00	KOSPI	유통업	N	N	N	N	N	399	0	3	0.00	0	0	0.00	0	0	0	518	280	399	0.00	0.43	0	413	406	400	393	387	409	396	714	119	500	270	1	1	142777363	570	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	612367	N	N	0	N	N
90	20231115	160708	57	100.00	KOSPI	유통업	N	N	N	N	N	399	5	2	1.27	30286541	76138	121.05	395	407	394	512	276	394	397.78	0.43	3639	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	570	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
91	20231115	150812	57	100.00	KOSPI	유통업	N	N	N	N	N	398	4	2	1.02	29711599	74698	118.76	395	407	394	512	276	394	397.76	0.43	4078	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	568	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
92	20231115	140809	57	100.00	KOSPI	유통업	N	N	N	N	N	400	6	2	1.52	27102966	68160	108.37	395	407	394	512	276	394	397.64	0.43	4103	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
93	20231115	130811	57	100.00	KOSPI	유통업	N	N	N	N	N	399	5	2	1.27	25630451	64475	102.51	395	407	394	512	276	394	397.53	0.43	4002	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	570	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
94	20231115	120813	57	100.00	KOSPI	유통업	N	N	N	N	N	397	3	2	0.76	20913402	52727	83.83	395	407	394	512	276	394	396.64	0.43	4046	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	567	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
95	20231115	110820	57	100.00	KOSPI	유통업	N	N	N	N	N	400	6	2	1.52	16830804	42448	67.49	395	407	394	512	276	394	396.50	0.43	3015	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
96	20231115	100814	57	100.00	KOSPI	유통업	N	N	N	N	N	399	5	2	1.27	16318008	41171	65.46	395	407	394	512	276	394	396.35	0.43	2901	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	570	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
97	20231115	090806	57	100.00	KOSPI	유통업	N	N	N	N	N	401	7	2	1.78	5846836	14781	23.50	395	407	395	512	276	394	395.56	0.43	3035	410	401	395	386	380	406	391	714	118	500	260	1	1	142777363	573	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	608728	N	N	13	N	N
98	20231114	160756	57	100.00	KOSPI	유통업	N	N	N	N	N	394	0	3	0.00	24912366	62887	148.75	389	404	389	512	276	394	396.14	0.44	932	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	563	-0.78	0.42	12	0.04	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.47	N	118000	500	713 억	635078	N	N	13	N	N
99	20231114	150758	57	100.00	KOSPI	유통업	N	N	N	N	N	396	2	2	0.51	24417158	61632	145.78	389	404	389	512	276	394	396.18	0.44	1792	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	565	-0.78	0.43	12	0.04	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.47	N	118000	500	713 억	635078	N	N	28	N	N
100	20231114	140757	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-1	5	-0.25	23717694	59869	141.61	389	404	389	512	276	394	396.16	0.44	2014	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	561	-0.78	0.42	12	0.04	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.47	N	118000	500	713 억	635078	N	N	28	N	N
101	20231114	130759	57	100.00	KOSPI	유통업	N	N	N	N	N	397	3	2	0.76	19697565	49676	117.50	389	404	389	512	276	394	396.52	0.44	-3351	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	567	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.47	N	118000	500	713 억	635078	N	N	28	N	N
102	20231114	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	398	4	2	1.02	15557577	39281	92.91	389	404	389	512	276	394	396.06	0.44	-1419	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	568	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.47	N	118000	500	713 억	635078	N	N	28	N	N
103	20231114	110809	57	100.00	KOSPI	유통업	N	N	N	N	N	398	4	2	1.02	9250896	23259	55.02	389	404	389	512	276	394	397.73	0.44	-1395	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	568	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.47	N	118000	500	713 억	635078	N	N	28	N	N
104	20231114	100800	57	100.00	KOSPI	유통업	N	N	N	N	N	400	6	2	1.52	7298403	18366	43.44	389	404	389	512	276	394	397.39	0.44	-1477	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	635078	N	N	28	N	N
105	20231114	090752	57	100.00	KOSPI	유통업	N	N	N	N	N	402	8	2	2.03	1939473	4966	11.75	389	402	389	512	276	394	390.55	0.44	-430	412	403	398	389	384	400	386	714	118	500	260	1	1	142777363	574	-0.80	0.43	12	0.00	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.47	N	118000	500	713 억	635078	N	N	28	N	N
106	20231113	160746	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-6	5	-1.50	16840519	42250	54.02	401	407	393	520	280	400	398.59	0.45	-10587	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	563	-0.78	0.42	12	0.03	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.47	N	118000	500	713 억	645665	N	N	28	N	N
107	20231113	150744	57	100.00	KOSPI	유통업	N	N	N	N	N	395	-5	5	-1.25	15608777	39127	50.03	401	407	393	520	280	400	398.93	0.45	-8451	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	564	-0.78	0.43	12	0.03	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.47	N	118000	500	713 억	645665	N	N	205	N	N
108	20231113	140743	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-6	5	-1.50	11837779	29563	37.80	401	407	394	520	280	400	400.43	0.45	-6583	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	563	-0.78	0.42	12	0.02	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.47	N	118000	500	713 억	645665	N	N	205	N	N
109	20231113	130742	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-1	5	-0.25	10652585	26565	33.96	401	407	394	520	280	400	401.00	0.45	-5271	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	645665	N	N	205	N	N
110	20231113	120742	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-2	5	-0.50	10433363	26013	33.26	401	407	394	520	280	400	401.08	0.45	-5185	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	568	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.47	N	118000	500	713 억	645665	N	N	205	N	N
111	20231113	110740	57	100.00	KOSPI	유통업	N	N	N	N	N	395	-5	5	-1.25	9729512	24244	31.00	401	407	394	520	280	400	401.32	0.45	-4404	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	564	-0.78	0.43	12	0.02	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.47	N	118000	500	713 억	645665	N	N	205	N	N
112	20231113	100738	57	100.00	KOSPI	유통업	N	N	N	N	N	403	3	2	0.75	4708218	11615	14.85	401	407	400	520	280	400	405.36	0.45	-817	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.01	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	645665	N	N	205	N	N
113	20231113	090745	57	100.00	KOSPI	유통업	N	N	N	N	N	407	7	2	1.75	114559	282	0.36	401	407	401	520	280	400	406.24	0.45	-237	415	407	399	391	383	403	387	714	120	500	270	1	1	142777363	581	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.47	N	118000	500	713 억	645665	N	N	205	N	N
114	20231110	160759	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	30924328	77512	187.70	407	407	391	518	280	399	398.96	0.46	-1462	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	650129	N	N	205	N	N
115	20231110	150756	57	100.00	KOSPI	유통업	N	N	N	N	N	403	4	2	1.00	21832547	54996	133.18	407	407	391	518	280	399	396.98	0.46	-1753	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	575	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.47	N	118000	500	713 억	650129	N	N	0	N	N
116	20231110	140748	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	19521936	49254	119.27	407	407	391	518	280	399	396.35	0.46	-3305	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	650129	N	N	0	N	N
117	20231110	130749	57	100.00	KOSPI	유통업	N	N	N	N	N	401	2	2	0.50	18590131	46934	113.66	407	407	391	518	280	399	396.09	0.46	-2870	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	573	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	650129	N	N	0	N	N
118	20231110	120752	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	17408441	43991	106.53	407	407	391	518	280	399	395.73	0.46	-2746	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	650129	N	N	0	N	N
119	20231110	110741	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	15920595	40273	97.53	407	407	391	518	280	399	395.32	0.46	-1011	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	650129	N	N	0	N	N
120	20231110	100749	57	100.00	KOSPI	유통업	N	N	N	N	N	395	-4	5	-1.00	13614965	34478	83.49	407	407	391	518	280	399	394.89	0.46	-723	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	564	-0.78	0.43	12	0.02	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.47	N	118000	500	713 억	650129	N	N	0	N	N
121	20231110	090736	57	100.00	KOSPI	유통업	N	N	N	N	N	399	0	3	0.00	81042	202	0.49	407	407	399	518	280	399	401.20	0.46	-80	414	406	401	393	388	404	391	714	119	500	270	1	1	142777363	570	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	650129	N	N	0	N	N
122	20231109	160729	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-3	5	-0.75	16513062	41270	37.24	409	409	396	522	282	402	400.12	0.46	-7941	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
123	20231109	150729	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-1	5	-0.25	16154634	40372	36.43	409	409	396	522	282	402	400.14	0.46	-7190	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
124	20231109	140727	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-2	5	-0.50	13596147	33983	30.66	409	409	396	522	282	402	400.09	0.46	-6701	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
125	20231109	130730	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-2	5	-0.50	7861114	19681	17.76	409	409	396	522	282	402	399.43	0.46	-6407	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
126	20231109	120733	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-2	5	-0.50	6853897	17152	15.48	409	409	396	522	282	402	399.60	0.46	-5316	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
127	20231109	110730	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-2	5	-0.50	5198002	13009	11.74	409	409	396	522	282	402	399.57	0.46	-5104	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
128	20231109	100726	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-2	5	-0.50	3634489	9089	8.20	409	409	396	522	282	402	399.88	0.46	-2777	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
129	20231109	090732	57	100.00	KOSPI	유통업	N	N	N	N	N	405	3	2	0.75	98441	241	0.22	409	409	404	522	282	402	408.47	0.46	-67	415	408	404	397	393	412	401	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.00	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	658070	N	N	0	N	N
130	20231108	160723	57	100.00	KOSPI	유통업	N	N	N	N	N	402	2	2	0.50	44677916	110829	115.36	400	411	400	520	280	400	403.12	0.45	-6133	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.08	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
131	20231108	150727	57	100.00	KOSPI	유통업	N	N	N	N	N	404	4	2	1.00	42946827	106532	110.89	400	411	400	520	280	400	403.14	0.45	-6666	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.07	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
132	20231108	140724	57	100.00	KOSPI	유통업	N	N	N	N	N	404	4	2	1.00	36637759	90867	94.59	400	411	400	520	280	400	403.20	0.45	-4803	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.06	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
133	20231108	130721	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	32803970	81358	84.69	400	411	400	520	280	400	403.21	0.45	-2432	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
134	20231108	120716	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	30012498	74397	77.44	400	411	400	520	280	400	403.41	0.45	690	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
135	20231108	110724	57	100.00	KOSPI	유통업	N	N	N	N	N	407	7	2	1.75	9518465	23371	24.33	400	411	400	520	280	400	407.28	0.45	1488	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	581	-0.81	0.44	12	0.02	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
136	20231108	100724	57	100.00	KOSPI	유통업	N	N	N	N	N	405	5	2	1.25	2774121	6814	7.09	400	411	400	520	280	400	407.12	0.45	1137	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.00	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
137	20231108	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	410	10	2	2.50	493179	1207	1.26	400	411	400	520	280	400	408.60	0.45	-272	416	408	402	394	388	407	393	714	120	500	270	1	1	142777363	585	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	891	-53.98	20230419	370	10.81	20231031	891	-53.98	20230419	370	10.81	20231031	0.48	N	118000	500	713 억	643789	N	N	0	N	N
138	20231107	160724	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	38698156	96068	62.76	400	410	396	520	280	400	402.82	0.45	-139	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
139	20231107	150723	57	100.00	KOSPI	유통업	N	N	N	N	N	405	5	2	1.25	36540516	90693	59.25	400	410	396	520	280	400	402.90	0.45	1682	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.06	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
140	20231107	140728	57	100.00	KOSPI	유통업	N	N	N	N	N	404	4	2	1.00	32624339	80969	52.90	400	410	396	520	280	400	402.92	0.45	3726	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.06	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
141	20231107	130726	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	27932864	69360	45.32	400	410	396	520	280	400	402.72	0.45	2208	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
142	20231107	120721	57	100.00	KOSPI	유통업	N	N	N	N	N	406	6	2	1.50	23571359	58519	38.23	400	410	396	520	280	400	402.80	0.45	1087	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	580	-0.80	0.44	12	0.04	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
143	20231107	110721	57	100.00	KOSPI	유통업	N	N	N	N	N	405	5	2	1.25	19418606	48252	31.52	400	410	396	520	280	400	402.44	0.45	5401	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
144	20231107	100730	57	100.00	KOSPI	유통업	N	N	N	N	N	404	4	2	1.00	17203289	42795	27.96	400	410	396	520	280	400	401.99	0.45	4790	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
145	20231107	090712	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-1	5	-0.25	2338986	5873	3.84	400	400	396	520	280	400	398.26	0.45	-1152	416	407	400	391	384	412	396	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.47	N	118000	500	713 억	643857	N	N	0	N	N
146	20231106	160706	57	100.00	KOSPI	유통업	N	N	N	N	N	400	7	2	1.78	61386432	152821	159.71	393	409	393	510	276	393	401.69	0.43	26583	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.11	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
147	20231106	150709	57	100.00	KOSPI	유통업	N	N	N	N	N	399	6	2	1.53	52299334	130125	135.99	393	409	393	510	276	393	401.92	0.43	24631	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	570	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
148	20231106	140706	57	100.00	KOSPI	유통업	N	N	N	N	N	403	10	2	2.54	39654902	98535	102.98	393	409	393	510	276	393	402.44	0.43	14815	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	575	-0.80	0.43	12	0.07	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
149	20231106	130714	57	100.00	KOSPI	유통업	N	N	N	N	N	406	13	2	3.31	37982415	94403	98.66	393	409	393	510	276	393	402.34	0.43	13540	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	580	-0.80	0.44	12	0.07	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
150	20231106	120711	57	100.00	KOSPI	유통업	N	N	N	N	N	405	12	2	3.05	31256199	77743	81.25	393	409	393	510	276	393	402.05	0.43	9687	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	578	-0.80	0.44	12	0.05	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
151	20231106	110710	57	100.00	KOSPI	유통업	N	N	N	N	N	404	11	2	2.80	26652595	66333	69.33	393	409	393	510	276	393	401.80	0.43	7482	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	577	-0.80	0.44	12	0.05	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
152	20231106	100648	57	100.00	KOSPI	유통업	N	N	N	N	N	406	13	2	3.31	15844004	39642	41.43	393	406	393	510	276	393	399.68	0.43	3218	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	580	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
153	20231106	090710	57	100.00	KOSPI	유통업	N	N	N	N	N	397	4	2	1.02	248114	630	0.66	393	397	393	510	276	393	393.83	0.43	-43	404	398	394	388	384	401	391	714	117	500	260	1	1	142777363	567	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.45	N	118000	500	713 억	617690	N	N	0	N	N
154	20231103	160702	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-2	5	-0.51	37320433	94663	68.14	392	400	390	513	277	395	394.25	0.43	11117	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	561	-0.78	0.42	12	0.07	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
155	20231103	150659	57	100.00	KOSPI	유통업	N	N	N	N	N	395	0	3	0.00	36806391	93355	67.19	392	400	390	513	277	395	394.26	0.43	11988	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	564	-0.78	0.43	12	0.07	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
156	20231103	140700	57	100.00	KOSPI	유통업	N	N	N	N	N	397	2	2	0.51	23764605	60168	43.31	392	400	390	513	277	395	394.97	0.43	4765	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	567	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
157	20231103	130700	57	100.00	KOSPI	유통업	N	N	N	N	N	396	1	2	0.25	17966691	45560	32.79	392	400	390	513	277	395	394.35	0.43	2510	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	565	-0.78	0.43	12	0.03	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
158	20231103	120659	57	100.00	KOSPI	유통업	N	N	N	N	N	400	5	2	1.27	14353605	36455	26.24	392	400	390	513	277	395	393.73	0.43	1541	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
159	20231103	110705	57	100.00	KOSPI	유통업	N	N	N	N	N	398	3	2	0.76	12954949	32929	23.70	392	400	390	513	277	395	393.42	0.43	964	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	568	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
160	20231103	100650	57	100.00	KOSPI	유통업	N	N	N	N	N	398	3	2	0.76	10762146	27401	19.72	392	400	390	513	277	395	392.76	0.43	-344	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	568	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
161	20231103	090654	57	100.00	KOSPI	유통업	N	N	N	N	N	391	-4	5	-1.01	2045549	5220	3.76	392	393	391	513	277	395	391.87	0.43	0	408	401	392	385	376	405	389	714	118	500	260	1	1	142777363	558	-0.77	0.42	12	0.00	-505.00	928.00	891	20230419	-56.12	370	20231031	5.68	891	-56.12	20230419	370	5.68	20231031	891	-56.12	20230419	370	5.68	20231031	0.45	N	118000	500	713 억	607073	N	N	1	N	N
162	20231102	160654	57	100.00	KOSPI	유통업	N	N	N	N	N	395	13	2	3.40	54091421	137652	86.25	383	399	383	496	268	382	392.96	0.41	19918	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	564	-0.78	0.43	12	0.10	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.48	N	118000	500	713 억	587535	N	N	1	N	N
163	20231102	150701	57	100.00	KOSPI	유통업	N	N	N	N	N	397	15	2	3.93	49806896	126828	79.46	383	399	383	496	268	382	392.71	0.41	15970	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	567	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.48	N	118000	500	713 억	587535	N	N	0	N	N
164	20231102	140650	57	100.00	KOSPI	유통업	N	N	N	N	N	394	12	2	3.14	44089453	112374	70.41	383	399	383	496	268	382	392.35	0.41	15577	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	563	-0.78	0.42	12	0.08	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.48	N	118000	500	713 억	587535	N	N	0	N	N
165	20231102	130655	57	100.00	KOSPI	유통업	N	N	N	N	N	395	13	2	3.40	32659708	83367	52.23	383	399	383	496	268	382	391.76	0.41	9918	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	564	-0.78	0.43	12	0.06	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.48	N	118000	500	713 억	587535	N	N	0	N	N
166	20231102	120651	57	100.00	KOSPI	유통업	N	N	N	N	N	392	10	2	2.62	30013281	76638	48.02	383	399	383	496	268	382	391.62	0.41	8187	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	560	-0.78	0.42	12	0.05	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.48	N	118000	500	713 억	587535	N	N	0	N	N
167	20231102	110651	57	100.00	KOSPI	유통업	N	N	N	N	N	394	12	2	3.14	28563558	72946	45.70	383	399	383	496	268	382	391.57	0.41	5968	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	563	-0.78	0.42	12	0.05	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.48	N	118000	500	713 억	587535	N	N	0	N	N
168	20231102	100653	57	100.00	KOSPI	유통업	N	N	N	N	N	390	8	2	2.09	13619986	34854	21.84	383	399	383	496	268	382	390.77	0.41	3635	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	557	-0.77	0.42	12	0.02	-505.00	928.00	891	20230419	-56.23	370	20231031	5.41	891	-56.23	20230419	370	5.41	20231031	891	-56.23	20230419	370	5.41	20231031	0.48	N	118000	500	713 억	587535	N	N	0	N	N
169	20231102	090657	57	100.00	KOSPI	유통업	N	N	N	N	N	389	7	2	1.83	1291085	3319	2.08	383	399	383	496	268	382	389.00	0.41	-14	395	388	382	375	369	392	379	714	114	500	250	1	1	142777363	555	-0.77	0.42	12	0.00	-505.00	928.00	891	20230419	-56.34	370	20231031	5.14	891	-56.34	20230419	370	5.14	20231031	891	-56.34	20230419	370	5.14	20231031	0.48	N	118000	500	713 억	587535	N	N	0	N	N
170	20231101	160649	57	100.00	KOSPI	유통업	N	N	N	N	N	382	2	2	0.53	60772547	158799	12.17	376	389	376	494	266	380	382.70	0.39	23718	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	545	-0.76	0.41	12	0.11	-505.00	928.00	891	20230419	-57.13	370	20231031	3.24	891	-57.13	20230419	370	3.24	20231031	891	-57.13	20230419	370	3.24	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N
171	20231101	150650	57	100.00	KOSPI	유통업	N	N	N	N	N	387	7	2	1.84	58729336	153476	11.77	376	389	376	494	266	380	382.66	0.39	21727	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	553	-0.77	0.42	12	0.11	-505.00	928.00	891	20230419	-56.57	370	20231031	4.59	891	-56.57	20230419	370	4.59	20231031	891	-56.57	20230419	370	4.59	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N
172	20231101	140645	57	100.00	KOSPI	유통업	N	N	N	N	N	381	1	2	0.26	55583775	145313	11.14	376	389	376	494	266	380	382.51	0.39	21288	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	544	-0.75	0.41	12	0.10	-505.00	928.00	891	20230419	-57.24	370	20231031	2.97	891	-57.24	20230419	370	2.97	20231031	891	-57.24	20230419	370	2.97	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N
173	20231101	130650	57	100.00	KOSPI	유통업	N	N	N	N	N	382	2	2	0.53	50843275	132867	10.19	376	389	376	494	266	380	382.66	0.39	18808	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	545	-0.76	0.41	12	0.09	-505.00	928.00	891	20230419	-57.13	370	20231031	3.24	891	-57.13	20230419	370	3.24	20231031	891	-57.13	20230419	370	3.24	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N
174	20231101	120705	57	100.00	KOSPI	유통업	N	N	N	N	N	382	2	2	0.53	46345576	121037	9.28	376	389	376	494	266	380	382.90	0.39	16857	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	545	-0.76	0.41	12	0.08	-505.00	928.00	891	20230419	-57.13	370	20231031	3.24	891	-57.13	20230419	370	3.24	20231031	891	-57.13	20230419	370	3.24	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N
175	20231101	110709	57	100.00	KOSPI	유통업	N	N	N	N	N	386	6	2	1.58	34307730	89477	6.86	376	389	376	494	266	380	383.43	0.39	9505	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	551	-0.76	0.42	12	0.06	-505.00	928.00	891	20230419	-56.68	370	20231031	4.32	891	-56.68	20230419	370	4.32	20231031	891	-56.68	20230419	370	4.32	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N
176	20231101	100700	57	100.00	KOSPI	유통업	N	N	N	N	N	383	3	2	0.79	10001749	25978	1.99	376	389	376	494	266	380	385.01	0.39	4348	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	547	-0.76	0.41	12	0.02	-505.00	928.00	891	20230419	-57.01	370	20231031	3.51	891	-57.01	20230419	370	3.51	20231031	891	-57.01	20230419	370	3.51	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N
177	20231101	090700	57	100.00	KOSPI	유통업	N	N	N	N	N	381	1	2	0.26	601496	1593	0.12	376	384	376	494	266	380	377.59	0.39	-73	493	436	403	346	313	420	330	714	114	500	250	1	1	142777363	544	-0.75	0.41	12	0.00	-505.00	928.00	891	20230419	-57.24	370	20231031	2.97	891	-57.24	20230419	370	2.97	20231031	891	-57.24	20230419	370	2.97	20231031	0.49	N	118000	500	713 억	563817	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History