KissMeData/013000/price/prices-20231101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	160313	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	10	2	0.72	106312294	76358	101.44	1385	1400	1374	1801	971	1386	1392.29	1.24	-3193	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	401	26.34	0.87	12	0.27	53.00	1596.00	2250	20221202	-37.96	1178	20230727	18.51	1790	-22.01	20230112	1178	18.51	20230727	2250	-37.96	20221202	1178	18.51	20230727	0.58	N	013000	500	143 억	354699	N	N	1	N	N
3	20231130	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	11	2	0.79	98969563	71110	94.47	1385	1399	1374	1801	971	1386	1391.78	1.24	-3192	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	401	26.36	0.88	12	0.25	53.00	1596.00	2250	20221202	-37.91	1178	20230727	18.59	1790	-21.96	20230112	1178	18.59	20230727	2250	-37.91	20221202	1178	18.59	20230727	0.58	N	013000	500	143 억	354699	N	N	0	N	N
4	20231130	140313	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	10	2	0.72	82957863	59653	79.25	1385	1399	1374	1801	971	1386	1390.67	1.24	-3192	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	401	26.34	0.87	12	0.21	53.00	1596.00	2250	20221202	-37.96	1178	20230727	18.51	1790	-22.01	20230112	1178	18.51	20230727	2250	-37.96	20221202	1178	18.51	20230727	0.58	N	013000	500	143 억	354699	N	N	0	N	N
5	20231130	130312	57	100.00	KOSPI	유통업	N	N	N	N	N	1392	6	2	0.43	69670150	50127	66.59	1385	1399	1374	1801	971	1386	1389.87	1.24	-3164	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	400	26.26	0.87	12	0.17	53.00	1596.00	2250	20221202	-38.13	1178	20230727	18.17	1790	-22.23	20230112	1178	18.17	20230727	2250	-38.13	20221202	1178	18.17	20230727	0.58	N	013000	500	143 억	354699	N	N	0	N	N
6	20231130	120317	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	11	2	0.79	57281679	41248	54.80	1385	1399	1374	1801	971	1386	1388.71	1.24	-3217	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	401	26.36	0.88	12	0.14	53.00	1596.00	2250	20221202	-37.91	1178	20230727	18.59	1790	-21.96	20230112	1178	18.59	20230727	2250	-37.91	20221202	1178	18.59	20230727	0.58	N	013000	500	143 억	354699	N	N	0	N	N
7	20231130	110314	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	9	2	0.65	38629155	27852	37.00	1385	1398	1374	1801	971	1386	1386.94	1.24	-2486	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	400	26.32	0.87	12	0.10	53.00	1596.00	2250	20221202	-38.00	1178	20230727	18.42	1790	-22.07	20230112	1178	18.42	20230727	2250	-38.00	20221202	1178	18.42	20230727	0.58	N	013000	500	143 억	354699	N	N	0	N	N
8	20231130	100311	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	5	2	0.36	21653849	15664	20.81	1385	1397	1374	1801	971	1386	1382.40	1.24	-995	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	399	26.25	0.87	12	0.05	53.00	1596.00	2250	20221202	-38.18	1178	20230727	18.08	1790	-22.29	20230112	1178	18.08	20230727	2250	-38.18	20221202	1178	18.08	20230727	0.58	N	013000	500	143 억	354699	N	N	0	N	N
9	20231130	090313	57	100.00	KOSPI	유통업	N	N	N	N	N	1377	-9	5	-0.65	5557725	4024	5.35	1385	1385	1374	1801	971	1386	1381.14	1.24	-378	1414	1399	1383	1368	1352	1407	1376	144	415	500	850	1	1	28705031	395	25.98	0.86	12	0.01	53.00	1596.00	2250	20221202	-38.80	1178	20230727	16.89	1790	-23.07	20230112	1178	16.89	20230727	2250	-38.80	20221202	1178	16.89	20230727	0.58	N	013000	500	143 억	354699	N	N	0	N	N
10	20231129	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	1386	10	2	0.73	104113477	75271	110.92	1379	1398	1367	1788	964	1376	1383.21	1.25	-5846	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	398	26.15	0.87	12	0.26	53.00	1596.00	2400	20221125	-42.25	1178	20230727	17.66	1790	-22.57	20230112	1178	17.66	20230727	2250	-38.40	20221202	1178	17.66	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
11	20231129	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	6	2	0.44	100590349	72727	107.17	1379	1398	1367	1788	964	1376	1383.15	1.25	-3904	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	397	26.08	0.87	12	0.25	53.00	1596.00	2400	20221125	-42.42	1178	20230727	17.32	1790	-22.79	20230112	1178	17.32	20230727	2250	-38.58	20221202	1178	17.32	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
12	20231129	140312	57	100.00	KOSPI	유통업	N	N	N	N	N	1376	0	3	0.00	91858875	66405	97.85	1379	1398	1367	1788	964	1376	1383.34	1.25	-3464	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	395	25.96	0.86	12	0.23	53.00	1596.00	2400	20221125	-42.67	1178	20230727	16.81	1790	-23.13	20230112	1178	16.81	20230727	2250	-38.84	20221202	1178	16.81	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
13	20231129	130315	57	100.00	KOSPI	유통업	N	N	N	N	N	1387	11	2	0.80	74589971	53899	79.42	1379	1398	1367	1788	964	1376	1383.92	1.25	-3207	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	398	26.17	0.87	12	0.19	53.00	1596.00	2400	20221125	-42.21	1178	20230727	17.74	1790	-22.51	20230112	1178	17.74	20230727	2250	-38.36	20221202	1178	17.74	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
14	20231129	120314	57	100.00	KOSPI	유통업	N	N	N	N	N	1390	14	2	1.02	63977081	46246	68.15	1379	1398	1367	1788	964	1376	1383.45	1.25	-3156	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	399	26.23	0.87	12	0.16	53.00	1596.00	2400	20221125	-42.08	1178	20230727	18.00	1790	-22.35	20230112	1178	18.00	20230727	2250	-38.22	20221202	1178	18.00	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
15	20231129	110312	57	100.00	KOSPI	유통업	N	N	N	N	N	1386	10	2	0.73	42556877	30840	45.45	1379	1387	1367	1788	964	1376	1379.96	1.25	-3579	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	398	26.15	0.87	12	0.11	53.00	1596.00	2400	20221125	-42.25	1178	20230727	17.66	1790	-22.57	20230112	1178	17.66	20230727	2250	-38.40	20221202	1178	17.66	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
16	20231129	100311	57	100.00	KOSPI	유통업	N	N	N	N	N	1374	-2	5	-0.15	14158023	10289	15.16	1379	1382	1367	1788	964	1376	1376.04	1.25	-2457	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	394	25.92	0.86	12	0.04	53.00	1596.00	2400	20221125	-42.75	1178	20230727	16.64	1790	-23.24	20230112	1178	16.64	20230727	2250	-38.93	20221202	1178	16.64	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
17	20231129	090311	57	100.00	KOSPI	유통업	N	N	N	N	N	1376	0	3	0.00	2741705	1990	2.93	1379	1380	1376	1788	964	1376	1378.01	1.25	-136	1392	1384	1372	1364	1352	1388	1368	144	412	500	850	1	1	28705031	395	25.96	0.86	12	0.01	53.00	1596.00	2400	20221125	-42.67	1178	20230727	16.81	1790	-23.13	20230112	1178	16.81	20230727	2250	-38.84	20221202	1178	16.81	20230727	0.58	N	013000	500	143 억	359800	N	N	0	N	N
18	20231128	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	1376	14	2	1.03	92819464	67551	132.30	1362	1380	1360	1770	954	1362	1374.06	1.26	-2722	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	395	25.96	0.86	12	0.24	53.00	1596.00	2400	20221125	-42.67	1178	20230727	16.81	1790	-23.13	20230112	1178	16.81	20230727	2250	-38.84	20221202	1178	16.81	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
19	20231128	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	1373	11	2	0.81	88776029	64611	126.54	1362	1380	1360	1770	954	1362	1374.01	1.26	-2697	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	394	25.91	0.86	12	0.23	53.00	1596.00	2400	20221125	-42.79	1178	20230727	16.55	1790	-23.30	20230112	1178	16.55	20230727	2250	-38.98	20221202	1178	16.55	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
20	20231128	140310	57	100.00	KOSPI	유통업	N	N	N	N	N	1372	10	2	0.73	79757095	58050	113.69	1362	1380	1360	1770	954	1362	1373.94	1.26	-2611	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	394	25.89	0.86	12	0.20	53.00	1596.00	2400	20221125	-42.83	1178	20230727	16.47	1790	-23.35	20230112	1178	16.47	20230727	2250	-39.02	20221202	1178	16.47	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
21	20231128	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	9	2	0.66	77778205	56606	110.86	1362	1380	1360	1770	954	1362	1374.03	1.26	-2414	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	394	25.87	0.86	12	0.20	53.00	1596.00	2400	20221125	-42.88	1178	20230727	16.38	1790	-23.41	20230112	1178	16.38	20230727	2250	-39.07	20221202	1178	16.38	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
22	20231128	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	1367	5	2	0.37	73919525	53796	105.36	1362	1380	1360	1770	954	1362	1374.07	1.26	-2312	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	392	25.79	0.86	12	0.19	53.00	1596.00	2400	20221125	-43.04	1178	20230727	16.04	1790	-23.63	20230112	1178	16.04	20230727	2250	-39.24	20221202	1178	16.04	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
23	20231128	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	9	2	0.66	60411608	43936	86.05	1362	1380	1360	1770	954	1362	1374.99	1.26	-1675	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	394	25.87	0.86	12	0.15	53.00	1596.00	2400	20221125	-42.88	1178	20230727	16.38	1790	-23.41	20230112	1178	16.38	20230727	2250	-39.07	20221202	1178	16.38	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
24	20231128	100311	57	100.00	KOSPI	유통업	N	N	N	N	N	1377	15	2	1.10	46132074	33546	65.70	1362	1380	1360	1770	954	1362	1375.19	1.26	-918	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	395	25.98	0.86	12	0.12	53.00	1596.00	2400	20221125	-42.62	1178	20230727	16.89	1790	-23.07	20230112	1178	16.89	20230727	2250	-38.80	20221202	1178	16.89	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
25	20231128	090309	57	100.00	KOSPI	유통업	N	N	N	N	N	1366	4	2	0.29	2010768	1476	2.89	1362	1366	1360	1770	954	1362	1362.31	1.26	324	1376	1368	1363	1355	1350	1366	1353	144	408	500	840	1	1	28705031	392	25.77	0.86	12	0.01	53.00	1596.00	2400	20221125	-43.08	1178	20230727	15.96	1790	-23.69	20230112	1178	15.96	20230727	2250	-39.29	20221202	1178	15.96	20230727	0.58	N	013000	500	143 억	362525	N	N	5	N	N
26	20231127	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	-9	5	-0.66	68847783	50538	40.30	1371	1371	1358	1782	960	1371	1362.30	1.25	2398	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	391	25.70	0.85	12	0.18	53.00	1596.00	2400	20221125	-43.25	1178	20230727	15.62	1790	-23.91	20230112	1178	15.62	20230727	2250	-39.47	20221202	1178	15.62	20230727	0.61	N	013000	500	143 억	359361	N	N	5	N	N
27	20231127	150310	57	100.00	KOSPI	유통업	N	N	N	N	N	1366	-5	5	-0.36	63359939	46511	37.09	1371	1371	1358	1782	960	1371	1362.26	1.25	2399	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	392	25.77	0.86	12	0.16	53.00	1596.00	2400	20221125	-43.08	1178	20230727	15.96	1790	-23.69	20230112	1178	15.96	20230727	2250	-39.29	20221202	1178	15.96	20230727	0.61	N	013000	500	143 억	359361	N	N	0	N	N
28	20231127	140311	57	100.00	KOSPI	유통업	N	N	N	N	N	1367	-4	5	-0.29	61993949	45511	36.29	1371	1371	1358	1782	960	1371	1362.18	1.25	2372	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	392	25.79	0.86	12	0.16	53.00	1596.00	2400	20221125	-43.04	1178	20230727	16.04	1790	-23.63	20230112	1178	16.04	20230727	2250	-39.24	20221202	1178	16.04	20230727	0.61	N	013000	500	143 억	359361	N	N	0	N	N
29	20231127	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	1366	-5	5	-0.36	61007797	44789	35.71	1371	1371	1358	1782	960	1371	1362.12	1.25	2398	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	392	25.77	0.86	12	0.16	53.00	1596.00	2400	20221125	-43.08	1178	20230727	15.96	1790	-23.69	20230112	1178	15.96	20230727	2250	-39.29	20221202	1178	15.96	20230727	0.61	N	013000	500	143 억	359361	N	N	0	N	N
30	20231127	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	1367	-4	5	-0.29	57410686	42156	33.61	1371	1371	1358	1782	960	1371	1361.86	1.25	2469	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	392	25.79	0.86	12	0.15	53.00	1596.00	2400	20221125	-43.04	1178	20230727	16.04	1790	-23.63	20230112	1178	16.04	20230727	2250	-39.24	20221202	1178	16.04	20230727	0.61	N	013000	500	143 억	359361	N	N	0	N	N
31	20231127	110307	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	-12	5	-0.88	50050558	36750	29.30	1371	1371	1358	1782	960	1371	1361.92	1.25	3242	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	390	25.64	0.85	12	0.13	53.00	1596.00	2400	20221125	-43.38	1178	20230727	15.37	1790	-24.08	20230112	1178	15.37	20230727	2250	-39.60	20221202	1178	15.37	20230727	0.61	N	013000	500	143 억	359361	N	N	0	N	N
32	20231127	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	1365	-6	5	-0.44	34660538	25435	20.28	1371	1371	1358	1782	960	1371	1362.71	1.25	2690	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	392	25.75	0.86	12	0.09	53.00	1596.00	2400	20221125	-43.12	1178	20230727	15.87	1790	-23.74	20230112	1178	15.87	20230727	2250	-39.33	20221202	1178	15.87	20230727	0.61	N	013000	500	143 억	359361	N	N	0	N	N
33	20231127	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	-12	5	-0.88	6034618	4407	3.51	1371	1371	1359	1782	960	1371	1369.33	1.25	353	1387	1378	1362	1353	1337	1383	1358	144	411	500	850	1	1	28705031	390	25.64	0.85	12	0.02	53.00	1596.00	2400	20221125	-43.38	1178	20230727	15.37	1790	-24.08	20230112	1178	15.37	20230727	2250	-39.60	20221202	1178	15.37	20230727	0.61	N	013000	500	143 억	359361	N	N	0	N	N
34	20231124	160303	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	32	2	2.39	169742285	124891	372.68	1346	1371	1346	1740	938	1339	1359.07	1.23	5512	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	394	25.87	0.86	12	0.44	53.00	1596.00	2400	20221125	-42.88	1178	20230727	16.38	1790	-23.41	20230112	1178	16.38	20230727	2400	-42.88	20221125	1178	16.38	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
35	20231124	150310	57	100.00	KOSPI	유통업	N	N	N	N	N	1363	24	2	1.79	127932415	94324	281.46	1346	1364	1346	1740	938	1339	1356.31	1.23	5149	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	391	25.72	0.85	12	0.33	53.00	1596.00	2400	20221125	-43.21	1178	20230727	15.70	1790	-23.85	20230112	1178	15.70	20230727	2400	-43.21	20221125	1178	15.70	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
36	20231124	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	1363	24	2	1.79	96132343	70972	211.78	1346	1363	1346	1740	938	1339	1354.51	1.23	4959	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	391	25.72	0.85	12	0.25	53.00	1596.00	2400	20221125	-43.21	1178	20230727	15.70	1790	-23.85	20230112	1178	15.70	20230727	2400	-43.21	20221125	1178	15.70	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
37	20231124	130308	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	19	2	1.42	75847139	56053	167.26	1346	1358	1346	1740	938	1339	1353.13	1.23	3483	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	390	25.62	0.85	12	0.20	53.00	1596.00	2400	20221125	-43.42	1178	20230727	15.28	1790	-24.13	20230112	1178	15.28	20230727	2400	-43.42	20221125	1178	15.28	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
38	20231124	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	13	2	0.97	62480163	46198	137.86	1346	1356	1346	1740	938	1339	1352.44	1.23	2901	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	388	25.51	0.85	12	0.16	53.00	1596.00	2400	20221125	-43.67	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	2400	-43.67	20221125	1178	14.77	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
39	20231124	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	13	2	0.97	42342026	31331	93.49	1346	1355	1346	1740	938	1339	1351.44	1.23	1805	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	388	25.51	0.85	12	0.11	53.00	1596.00	2400	20221125	-43.67	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	2400	-43.67	20221125	1178	14.77	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
40	20231124	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	13	2	0.97	19785028	14641	43.69	1346	1355	1346	1740	938	1339	1351.34	1.23	1579	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	388	25.51	0.85	12	0.05	53.00	1596.00	2400	20221125	-43.67	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	2400	-43.67	20221125	1178	14.77	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
41	20231124	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	7	2	0.52	263816	196	0.58	1346	1346	1346	1740	938	1339	1346.00	1.23	-75	1354	1346	1338	1330	1322	1347	1331	144	401	500	830	1	1	28705031	386	25.40	0.84	12	0.00	53.00	1596.00	2400	20221125	-43.92	1178	20230727	14.26	1790	-24.80	20230112	1178	14.26	20230727	2400	-43.92	20221125	1178	14.26	20230727	0.62	N	013000	500	143 억	353799	N	N	5	N	N
42	20231123	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	0	3	0.00	44920725	33505	98.72	1339	1346	1330	1740	938	1339	1340.72	1.23	-35	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	384	25.26	0.84	12	0.12	53.00	1596.00	2400	20221125	-44.21	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	2400	-44.21	20221125	1178	13.67	20230727	0.63	N	013000	500	143 억	353178	N	N	5	N	N
43	20231123	150313	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	7	2	0.52	34176083	25506	75.15	1339	1346	1330	1740	938	1339	1339.92	1.23	9	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	386	25.40	0.84	12	0.09	53.00	1596.00	2400	20221125	-43.92	1178	20230727	14.26	1790	-24.80	20230112	1178	14.26	20230727	2400	-43.92	20221125	1178	14.26	20230727	0.63	N	013000	500	143 억	353178	N	N	1	N	N
44	20231123	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	5	2	0.37	27946369	20872	61.49	1339	1346	1330	1740	938	1339	1338.94	1.23	133	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	386	25.36	0.84	12	0.07	53.00	1596.00	2400	20221125	-44.00	1178	20230727	14.09	1790	-24.92	20230112	1178	14.09	20230727	2400	-44.00	20221125	1178	14.09	20230727	0.63	N	013000	500	143 억	353178	N	N	1	N	N
45	20231123	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	5	2	0.37	24484951	18298	53.91	1339	1346	1330	1740	938	1339	1338.12	1.23	252	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	386	25.36	0.84	12	0.06	53.00	1596.00	2400	20221125	-44.00	1178	20230727	14.09	1790	-24.92	20230112	1178	14.09	20230727	2400	-44.00	20221125	1178	14.09	20230727	0.63	N	013000	500	143 억	353178	N	N	1	N	N
46	20231123	120307	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	7	2	0.52	23382072	17478	51.50	1339	1346	1330	1740	938	1339	1337.80	1.23	270	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	386	25.40	0.84	12	0.06	53.00	1596.00	2400	20221125	-43.92	1178	20230727	14.26	1790	-24.80	20230112	1178	14.26	20230727	2400	-43.92	20221125	1178	14.26	20230727	0.63	N	013000	500	143 억	353178	N	N	1	N	N
47	20231123	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	1	2	0.07	20853944	15594	45.94	1339	1340	1330	1740	938	1339	1337.31	1.23	1039	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	385	25.28	0.84	12	0.05	53.00	1596.00	2400	20221125	-44.17	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2400	-44.17	20221125	1178	13.75	20230727	0.63	N	013000	500	143 억	353178	N	N	1	N	N
48	20231123	100309	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	-6	5	-0.45	16579090	12390	36.50	1339	1339	1330	1740	938	1339	1338.10	1.23	1335	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	383	25.15	0.84	12	0.04	53.00	1596.00	2400	20221125	-44.46	1178	20230727	13.16	1790	-25.53	20230112	1178	13.16	20230727	2400	-44.46	20221125	1178	13.16	20230727	0.63	N	013000	500	143 억	353178	N	N	1	N	N
49	20231123	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	-9	5	-0.67	2155008	1612	4.75	1339	1339	1330	1740	938	1339	1336.85	1.23	-181	1351	1344	1338	1331	1325	1342	1329	144	401	500	830	1	1	28705031	382	25.09	0.83	12	0.01	53.00	1596.00	2400	20221125	-44.58	1178	20230727	12.90	1790	-25.70	20230112	1178	12.90	20230727	2400	-44.58	20221125	1178	12.90	20230727	0.63	N	013000	500	143 억	353178	N	N	1	N	N
50	20231122	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	-6	5	-0.45	45357329	33940	58.81	1345	1345	1332	1748	942	1345	1336.40	1.23	-415	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	384	25.26	0.84	12	0.12	53.00	1596.00	2400	20221125	-44.21	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	2400	-44.21	20221125	1178	13.67	20230727	0.63	N	013000	500	143 억	353593	N	N	1	N	N
51	20231122	150304	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	-9	5	-0.67	45210050	33830	58.62	1345	1345	1332	1748	942	1345	1336.39	1.23	-412	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	383	25.21	0.84	12	0.12	53.00	1596.00	2400	20221125	-44.33	1178	20230727	13.41	1790	-25.36	20230112	1178	13.41	20230727	2400	-44.33	20221125	1178	13.41	20230727	0.63	N	013000	500	143 억	353593	N	N	3	N	N
52	20231122	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	-4	5	-0.30	39772963	29765	51.58	1345	1345	1332	1748	942	1345	1336.23	1.23	-905	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	385	25.30	0.84	12	0.10	53.00	1596.00	2400	20221125	-44.12	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	2400	-44.12	20221125	1178	13.84	20230727	0.63	N	013000	500	143 억	353593	N	N	3	N	N
53	20231122	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	-9	5	-0.67	25320970	18954	32.84	1345	1345	1332	1748	942	1345	1335.92	1.23	-1025	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	383	25.21	0.84	12	0.07	53.00	1596.00	2400	20221125	-44.33	1178	20230727	13.41	1790	-25.36	20230112	1178	13.41	20230727	2400	-44.33	20221125	1178	13.41	20230727	0.63	N	013000	500	143 억	353593	N	N	3	N	N
54	20231122	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	-9	5	-0.67	22161670	16588	28.74	1345	1345	1332	1748	942	1345	1336.01	1.23	-1022	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	383	25.21	0.84	12	0.06	53.00	1596.00	2400	20221125	-44.33	1178	20230727	13.41	1790	-25.36	20230112	1178	13.41	20230727	2400	-44.33	20221125	1178	13.41	20230727	0.63	N	013000	500	143 억	353593	N	N	3	N	N
55	20231122	110320	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	-9	5	-0.67	13244182	9900	17.15	1345	1345	1333	1748	942	1345	1337.80	1.23	-1022	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	383	25.21	0.84	12	0.03	53.00	1596.00	2400	20221125	-44.33	1178	20230727	13.41	1790	-25.36	20230112	1178	13.41	20230727	2400	-44.33	20221125	1178	13.41	20230727	0.63	N	013000	500	143 억	353593	N	N	3	N	N
56	20231122	100313	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	-8	5	-0.59	11349459	8482	14.70	1345	1345	1333	1748	942	1345	1338.06	1.23	-995	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	384	25.23	0.84	12	0.03	53.00	1596.00	2400	20221125	-44.29	1178	20230727	13.50	1790	-25.31	20230112	1178	13.50	20230727	2400	-44.29	20221125	1178	13.50	20230727	0.63	N	013000	500	143 억	353593	N	N	3	N	N
57	20231122	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	-4	5	-0.30	3062746	2278	3.95	1345	1345	1341	1748	942	1345	1344.49	1.23	-584	1360	1352	1340	1332	1320	1356	1336	144	403	500	830	1	1	28705031	385	25.30	0.84	12	0.01	53.00	1596.00	2400	20221125	-44.12	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	2400	-44.12	20221125	1178	13.84	20230727	0.63	N	013000	500	143 억	353593	N	N	3	N	N
58	20231121	160303	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	4	2	0.30	71720429	53509	74.48	1341	1348	1328	1743	939	1341	1340.34	1.21	5825	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	386	25.38	0.84	12	0.19	53.00	1596.00	2400	20221125	-43.96	1178	20230727	14.18	1790	-24.86	20230112	1178	14.18	20230727	2400	-43.96	20221125	1178	14.18	20230727	0.64	N	013000	500	143 억	347221	N	N	3	N	N
59	20231121	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	3	2	0.22	70800515	52825	73.53	1341	1348	1328	1743	939	1341	1340.28	1.21	5831	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	386	25.36	0.84	12	0.18	53.00	1596.00	2400	20221125	-44.00	1178	20230727	14.09	1790	-24.92	20230112	1178	14.09	20230727	2400	-44.00	20221125	1178	14.09	20230727	0.64	N	013000	500	143 억	347221	N	N	12	N	N
60	20231121	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	3	2	0.22	56705586	42323	58.91	1341	1348	1328	1743	939	1341	1339.83	1.21	4767	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	386	25.36	0.84	12	0.15	53.00	1596.00	2400	20221125	-44.00	1178	20230727	14.09	1790	-24.92	20230112	1178	14.09	20230727	2400	-44.00	20221125	1178	14.09	20230727	0.64	N	013000	500	143 억	347221	N	N	12	N	N
61	20231121	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	0	3	0.00	52724755	39359	54.79	1341	1348	1328	1743	939	1341	1339.59	1.21	4514	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	385	25.30	0.84	12	0.14	53.00	1596.00	2400	20221125	-44.12	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	2400	-44.12	20221125	1178	13.84	20230727	0.64	N	013000	500	143 억	347221	N	N	12	N	N
62	20231121	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-1	5	-0.07	45110187	33683	46.88	1341	1348	1328	1743	939	1341	1339.26	1.21	3785	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	385	25.28	0.84	12	0.12	53.00	1596.00	2400	20221125	-44.17	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2400	-44.17	20221125	1178	13.75	20230727	0.64	N	013000	500	143 억	347221	N	N	12	N	N
63	20231121	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	0	3	0.00	38872057	29016	40.39	1341	1348	1328	1743	939	1341	1339.68	1.21	3329	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	385	25.30	0.84	12	0.10	53.00	1596.00	2400	20221125	-44.12	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	2400	-44.12	20221125	1178	13.84	20230727	0.64	N	013000	500	143 억	347221	N	N	12	N	N
64	20231121	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	-2	5	-0.15	24610654	18382	25.59	1341	1348	1328	1743	939	1341	1338.85	1.21	1148	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	384	25.26	0.84	12	0.06	53.00	1596.00	2400	20221125	-44.21	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	2400	-44.21	20221125	1178	13.67	20230727	0.64	N	013000	500	143 억	347221	N	N	12	N	N
65	20231121	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	7	2	0.52	8329482	6211	8.65	1341	1348	1341	1743	939	1341	1341.09	1.21	-800	1362	1351	1339	1328	1316	1345	1322	144	402	500	830	1	1	28705031	387	25.43	0.84	12	0.02	53.00	1596.00	2400	20221125	-43.83	1178	20230727	14.43	1790	-24.69	20230112	1178	14.43	20230727	2400	-43.83	20221125	1178	14.43	20230727	0.64	N	013000	500	143 억	347221	N	N	12	N	N
66	20231120	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	13	2	0.98	95967843	71842	67.23	1350	1350	1327	1726	930	1328	1335.83	1.18	9473	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	385	25.30	0.84	12	0.25	53.00	1596.00	2400	20221125	-44.12	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	2400	-44.12	20221125	1178	13.84	20230727	0.63	N	013000	500	143 억	337748	N	N	12	N	N
67	20231120	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	18	2	1.36	90951992	68104	63.73	1350	1350	1327	1726	930	1328	1335.50	1.18	8456	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	386	25.40	0.84	12	0.24	53.00	1596.00	2400	20221125	-43.92	1178	20230727	14.26	1790	-24.80	20230112	1178	14.26	20230727	2400	-43.92	20221125	1178	14.26	20230727	0.63	N	013000	500	143 억	337748	N	N	3	N	N
68	20231120	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	11	2	0.83	72776490	54559	51.06	1350	1350	1327	1726	930	1328	1333.92	1.18	7767	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	384	25.26	0.84	12	0.19	53.00	1596.00	2400	20221125	-44.21	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	2400	-44.21	20221125	1178	13.67	20230727	0.63	N	013000	500	143 억	337748	N	N	3	N	N
69	20231120	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	1338	10	2	0.75	62421568	46799	43.79	1350	1350	1327	1726	930	1328	1333.84	1.18	7150	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	384	25.25	0.84	12	0.16	53.00	1596.00	2400	20221125	-44.25	1178	20230727	13.58	1790	-25.25	20230112	1178	13.58	20230727	2400	-44.25	20221125	1178	13.58	20230727	0.63	N	013000	500	143 억	337748	N	N	3	N	N
70	20231120	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	11	2	0.83	44654604	33537	31.38	1350	1350	1327	1726	930	1328	1331.52	1.18	5560	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	384	25.26	0.84	12	0.12	53.00	1596.00	2400	20221125	-44.21	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	2400	-44.21	20221125	1178	13.67	20230727	0.63	N	013000	500	143 억	337748	N	N	3	N	N
71	20231120	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	7	2	0.53	39752991	29870	27.95	1350	1350	1327	1726	930	1328	1330.88	1.18	4939	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	383	25.19	0.84	12	0.10	53.00	1596.00	2400	20221125	-44.38	1178	20230727	13.33	1790	-25.42	20230112	1178	13.33	20230727	2400	-44.38	20221125	1178	13.33	20230727	0.63	N	013000	500	143 억	337748	N	N	3	N	N
72	20231120	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1331	3	2	0.23	32875956	24697	23.11	1350	1350	1327	1726	930	1328	1331.19	1.18	3770	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	382	25.11	0.83	12	0.09	53.00	1596.00	2400	20221125	-44.54	1178	20230727	12.99	1790	-25.64	20230112	1178	12.99	20230727	2400	-44.54	20221125	1178	12.99	20230727	0.63	N	013000	500	143 억	337748	N	N	3	N	N
73	20231120	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	5	2	0.38	2794088	2082	1.95	1350	1350	1328	1726	930	1328	1343.09	1.18	71	1347	1337	1326	1316	1305	1342	1321	144	398	500	820	1	1	28705031	383	25.15	0.84	12	0.01	53.00	1596.00	2400	20221125	-44.46	1178	20230727	13.16	1790	-25.53	20230112	1178	13.16	20230727	2400	-44.46	20221125	1178	13.16	20230727	0.63	N	013000	500	143 억	337748	N	N	3	N	N
74	20231117	160302	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	10	2	0.76	141564651	106857	35.41	1325	1336	1315	1713	923	1318	1324.65	1.19	-3272	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	381	25.06	0.83	12	0.37	53.00	1596.00	2400	20221125	-44.67	1178	20230727	12.73	1790	-25.81	20230112	1178	12.73	20230727	2400	-44.67	20221125	1178	12.73	20230727	0.63	N	013000	500	143 억	340848	N	N	3	N	N
75	20231117	150304	57	100.00	KOSPI	유통업	N	N	N	N	N	1329	11	2	0.83	134908716	101845	33.75	1325	1336	1315	1713	923	1318	1324.65	1.19	-3139	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	381	25.08	0.83	12	0.35	53.00	1596.00	2400	20221125	-44.62	1178	20230727	12.82	1790	-25.75	20230112	1178	12.82	20230727	2400	-44.62	20221125	1178	12.82	20230727	0.63	N	013000	500	143 억	340848	N	N	0	N	N
76	20231117	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	6	2	0.46	106085832	80082	26.54	1325	1336	1315	1713	923	1318	1324.72	1.19	-2940	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	380	24.98	0.83	12	0.28	53.00	1596.00	2400	20221125	-44.83	1178	20230727	12.39	1790	-26.03	20230112	1178	12.39	20230727	2400	-44.83	20221125	1178	12.39	20230727	0.63	N	013000	500	143 억	340848	N	N	0	N	N
77	20231117	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	6	2	0.46	94863768	71601	23.73	1325	1336	1315	1713	923	1318	1324.89	1.19	-3619	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	380	24.98	0.83	12	0.25	53.00	1596.00	2400	20221125	-44.83	1178	20230727	12.39	1790	-26.03	20230112	1178	12.39	20230727	2400	-44.83	20221125	1178	12.39	20230727	0.63	N	013000	500	143 억	340848	N	N	0	N	N
78	20231117	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	1326	8	2	0.61	88501737	66802	22.14	1325	1336	1315	1713	923	1318	1324.84	1.19	-4103	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	381	25.02	0.83	12	0.23	53.00	1596.00	2400	20221125	-44.75	1178	20230727	12.56	1790	-25.92	20230112	1178	12.56	20230727	2400	-44.75	20221125	1178	12.56	20230727	0.63	N	013000	500	143 억	340848	N	N	0	N	N
79	20231117	110303	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	12	2	0.91	76616836	57842	19.17	1325	1336	1315	1713	923	1318	1324.59	1.19	-5510	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	382	25.09	0.83	12	0.20	53.00	1596.00	2400	20221125	-44.58	1178	20230727	12.90	1790	-25.70	20230112	1178	12.90	20230727	2400	-44.58	20221125	1178	12.90	20230727	0.63	N	013000	500	143 억	340848	N	N	0	N	N
80	20231117	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	18	2	1.37	73383731	55416	18.36	1325	1336	1315	1713	923	1318	1324.23	1.19	-4802	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	383	25.21	0.84	12	0.19	53.00	1596.00	2400	20221125	-44.33	1178	20230727	13.41	1790	-25.36	20230112	1178	13.41	20230727	2400	-44.33	20221125	1178	13.41	20230727	0.63	N	013000	500	143 억	340848	N	N	0	N	N
81	20231117	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	7	2	0.53	8918575	6731	2.23	1325	1325	1325	1713	923	1318	1325.00	1.19	-498	1432	1374	1302	1244	1172	1339	1209	144	395	500	810	1	1	28705031	380	25.00	0.83	12	0.02	53.00	1596.00	2400	20221125	-44.79	1178	20230727	12.48	1790	-25.98	20230112	1178	12.48	20230727	2400	-44.79	20221125	1178	12.48	20230727	0.63	N	013000	500	143 억	340848	N	N	0	N	N
82	20231116	160302	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	-32	5	-2.37	379647839	289064	643.39	1349	1360	1230	1753	945	1349	1313.37	1.18	2446	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	378	24.85	0.83	12	1.01	53.00	1596.00	2555	20221114	-48.45	1178	20230727	11.80	1790	-26.42	20230112	1178	11.80	20230727	2400	-45.12	20221125	1178	11.80	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
83	20231116	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-40	5	-2.97	363501302	276787	616.07	1349	1360	1230	1753	945	1349	1313.29	1.18	3266	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	376	24.70	0.82	12	0.96	53.00	1596.00	2555	20221114	-48.77	1178	20230727	11.12	1790	-26.87	20230112	1178	11.12	20230727	2400	-45.46	20221125	1178	11.12	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
84	20231116	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1307	-42	5	-3.11	316501962	240802	535.97	1349	1360	1230	1753	945	1349	1314.37	1.18	9426	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	375	24.66	0.82	12	0.84	53.00	1596.00	2555	20221114	-48.85	1178	20230727	10.95	1790	-26.98	20230112	1178	10.95	20230727	2400	-45.54	20221125	1178	10.95	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
85	20231116	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	-41	5	-3.04	261554896	198601	442.04	1349	1360	1230	1753	945	1349	1316.99	1.18	7991	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	375	24.68	0.82	12	0.69	53.00	1596.00	2555	20221114	-48.81	1178	20230727	11.04	1790	-26.93	20230112	1178	11.04	20230727	2400	-45.50	20221125	1178	11.04	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
86	20231116	120302	57	100.00	KOSPI	유통업	N	N	N	N	N	1342	-7	5	-0.52	84531288	62686	139.53	1349	1360	1337	1753	945	1349	1348.49	1.18	-3549	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	385	25.32	0.84	12	0.22	53.00	1596.00	2555	20221114	-47.48	1178	20230727	13.92	1790	-25.03	20230112	1178	13.92	20230727	2400	-44.08	20221125	1178	13.92	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
87	20231116	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	1338	-11	5	-0.82	76647423	56803	126.43	1349	1360	1337	1753	945	1349	1349.36	1.18	-4161	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	384	25.25	0.84	12	0.20	53.00	1596.00	2555	20221114	-47.63	1178	20230727	13.58	1790	-25.25	20230112	1178	13.58	20230727	2400	-44.25	20221125	1178	13.58	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
88	20231116	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	11	2	0.82	24346851	17958	39.97	1349	1360	1349	1753	945	1349	1355.77	1.18	-5028	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	390	25.66	0.85	12	0.06	53.00	1596.00	2555	20221114	-46.77	1178	20230727	15.45	1790	-24.02	20230112	1178	15.45	20230727	2400	-43.33	20221125	1178	15.45	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
89	20231116	090258	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	0	3	0.00	0	0	0.00	0	0	0	1753	945	1349	0.00	1.18	0	1371	1359	1346	1334	1321	1366	1341	144	404	500	830	1	1	28705031	387	25.45	0.85	12	0.00	53.00	1596.00	2555	20221114	-47.20	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	2400	-43.79	20221125	1178	14.52	20230727	0.63	N	013000	500	143 억	338477	N	N	0	N	N
90	20231115	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	9	2	0.67	60571769	44928	71.01	1340	1358	1333	1742	938	1340	1348.20	1.18	296	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.16	53.00	1596.00	2555	20221114	-47.20	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	2400	-43.79	20221125	1178	14.52	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
91	20231115	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	1353	13	2	0.97	56426163	41847	66.14	1340	1358	1333	1742	938	1340	1348.39	1.18	166	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	388	25.53	0.85	12	0.15	53.00	1596.00	2555	20221114	-47.05	1178	20230727	14.86	1790	-24.41	20230112	1178	14.86	20230727	2400	-43.62	20221125	1178	14.86	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
92	20231115	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	15	2	1.12	55262974	40988	64.79	1340	1358	1333	1742	938	1340	1348.27	1.18	181	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	389	25.57	0.85	12	0.14	53.00	1596.00	2555	20221114	-46.97	1178	20230727	15.03	1790	-24.30	20230112	1178	15.03	20230727	2400	-43.54	20221125	1178	15.03	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
93	20231115	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	15	2	1.12	38342856	28508	45.06	1340	1355	1333	1742	938	1340	1344.99	1.18	181	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	389	25.57	0.85	12	0.10	53.00	1596.00	2555	20221114	-46.97	1178	20230727	15.03	1790	-24.30	20230112	1178	15.03	20230727	2400	-43.54	20221125	1178	15.03	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
94	20231115	120306	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	5	2	0.37	26936690	20059	31.71	1340	1349	1333	1742	938	1340	1342.87	1.18	176	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	386	25.38	0.84	12	0.07	53.00	1596.00	2555	20221114	-47.36	1178	20230727	14.18	1790	-24.86	20230112	1178	14.18	20230727	2400	-43.96	20221125	1178	14.18	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
95	20231115	110309	57	100.00	KOSPI	유통업	N	N	N	N	N	1342	2	2	0.15	16747907	12469	19.71	1340	1349	1333	1742	938	1340	1343.16	1.18	172	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	385	25.32	0.84	12	0.04	53.00	1596.00	2555	20221114	-47.48	1178	20230727	13.92	1790	-25.03	20230112	1178	13.92	20230727	2400	-44.08	20221125	1178	13.92	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
96	20231115	100304	57	100.00	KOSPI	유통업	N	N	N	N	N	1342	2	2	0.15	14072051	10473	16.55	1340	1349	1333	1742	938	1340	1343.65	1.18	191	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	385	25.32	0.84	12	0.04	53.00	1596.00	2555	20221114	-47.48	1178	20230727	13.92	1790	-25.03	20230112	1178	13.92	20230727	2400	-44.08	20221125	1178	13.92	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
97	20231115	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	9	2	0.67	4565817	3396	5.37	1340	1349	1333	1742	938	1340	1344.47	1.18	10	1370	1354	1327	1311	1284	1363	1320	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.01	53.00	1596.00	2555	20221114	-47.20	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	2400	-43.79	20221125	1178	14.52	20230727	0.61	N	013000	500	143 억	338173	N	N	18	N	N
98	20231114	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	28	2	2.13	83150476	62762	133.82	1312	1343	1300	1705	919	1312	1324.85	1.18	-1227	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	385	25.28	0.84	12	0.22	53.00	1596.00	2555	20221114	-47.55	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1178	13.75	20230727	0.61	N	013000	500	143 억	339563	N	N	18	N	N
99	20231114	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	28	2	2.13	81672456	61659	131.47	1312	1343	1300	1705	919	1312	1324.58	1.18	-1227	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	385	25.28	0.84	12	0.21	53.00	1596.00	2555	20221114	-47.55	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1178	13.75	20230727	0.61	N	013000	500	143 억	339563	N	N	16	N	N
100	20231114	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	28	2	2.13	76567062	57839	123.33	1312	1343	1300	1705	919	1312	1323.80	1.18	-1558	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	385	25.28	0.84	12	0.20	53.00	1596.00	2555	20221114	-47.55	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1178	13.75	20230727	0.61	N	013000	500	143 억	339563	N	N	16	N	N
101	20231114	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	28	2	2.13	65455621	49551	105.65	1312	1343	1300	1705	919	1312	1320.97	1.18	-1699	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	385	25.28	0.84	12	0.17	53.00	1596.00	2555	20221114	-47.55	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1178	13.75	20230727	0.61	N	013000	500	143 억	339563	N	N	16	N	N
102	20231114	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	18	2	1.37	39725126	30350	64.71	1312	1330	1300	1705	919	1312	1308.90	1.18	-656	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	382	25.09	0.83	12	0.11	53.00	1596.00	2555	20221114	-47.95	1178	20230727	12.90	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1178	12.90	20230727	0.61	N	013000	500	143 억	339563	N	N	16	N	N
103	20231114	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-3	5	-0.23	21568708	16538	35.26	1312	1312	1300	1705	919	1312	1304.19	1.18	-600	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	376	24.70	0.82	12	0.06	53.00	1596.00	2555	20221114	-48.77	1178	20230727	11.12	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1178	11.12	20230727	0.61	N	013000	500	143 억	339563	N	N	16	N	N
104	20231114	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-9	5	-0.69	7928355	6078	12.96	1312	1312	1300	1705	919	1312	1304.43	1.18	34	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	374	24.58	0.82	12	0.02	53.00	1596.00	2555	20221114	-49.00	1178	20230727	10.61	1790	-27.21	20230112	1178	10.61	20230727	2555	-49.00	20221114	1178	10.61	20230727	0.61	N	013000	500	143 억	339563	N	N	16	N	N
105	20231114	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	0	3	0.00	476256	363	0.77	1312	1312	1312	1705	919	1312	1312.00	1.18	-54	1353	1332	1316	1295	1279	1324	1287	144	393	500	810	1	1	28705031	377	24.75	0.82	12	0.00	53.00	1596.00	2555	20221114	-48.65	1178	20230727	11.38	1790	-26.70	20230112	1178	11.38	20230727	2555	-48.65	20221114	1178	11.38	20230727	0.61	N	013000	500	143 억	339563	N	N	16	N	N
106	20231113	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	-18	5	-1.35	61413422	46899	137.28	1330	1337	1300	1729	931	1330	1309.48	1.24	-15319	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	377	24.75	0.82	12	0.16	53.00	1596.00	2555	20221114	-48.65	1178	20230727	11.38	1790	-26.70	20230112	1178	11.38	20230727	2555	-48.65	20221114	1178	11.38	20230727	0.60	N	013000	500	143 억	354825	N	N	16	N	N
107	20231113	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	-17	5	-1.28	60134235	45919	134.41	1330	1337	1300	1729	931	1330	1309.57	1.24	-15244	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	377	24.77	0.82	12	0.16	53.00	1596.00	2555	20221114	-48.61	1178	20230727	11.46	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1178	11.46	20230727	0.60	N	013000	500	143 억	354825	N	N	6	N	N
108	20231113	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-15	5	-1.13	51532674	39376	115.26	1330	1337	1300	1729	931	1330	1308.73	1.24	-15139	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	377	24.81	0.82	12	0.14	53.00	1596.00	2555	20221114	-48.53	1178	20230727	11.63	1790	-26.54	20230112	1178	11.63	20230727	2555	-48.53	20221114	1178	11.63	20230727	0.60	N	013000	500	143 억	354825	N	N	6	N	N
109	20231113	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	-29	5	-2.18	45642504	34864	102.05	1330	1337	1300	1729	931	1330	1309.16	1.24	-14286	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	373	24.55	0.82	12	0.12	53.00	1596.00	2555	20221114	-49.08	1178	20230727	10.44	1790	-27.32	20230112	1178	10.44	20230727	2555	-49.08	20221114	1178	10.44	20230727	0.60	N	013000	500	143 억	354825	N	N	6	N	N
110	20231113	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	-20	5	-1.50	41514868	31716	92.83	1330	1337	1300	1729	931	1330	1308.96	1.24	-13189	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	376	24.72	0.82	12	0.11	53.00	1596.00	2555	20221114	-48.73	1178	20230727	11.21	1790	-26.82	20230112	1178	11.21	20230727	2555	-48.73	20221114	1178	11.21	20230727	0.60	N	013000	500	143 억	354825	N	N	6	N	N
111	20231113	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-21	5	-1.58	29972952	22857	66.90	1330	1337	1300	1729	931	1330	1311.32	1.24	-9876	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	376	24.70	0.82	12	0.08	53.00	1596.00	2555	20221114	-48.77	1178	20230727	11.12	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1178	11.12	20230727	0.60	N	013000	500	143 억	354825	N	N	6	N	N
112	20231113	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-9	5	-0.68	3082626	2325	6.81	1330	1337	1318	1729	931	1330	1325.86	1.24	-603	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	379	24.92	0.83	12	0.01	53.00	1596.00	2555	20221114	-48.30	1178	20230727	12.14	1790	-26.20	20230112	1178	12.14	20230727	2555	-48.30	20221114	1178	12.14	20230727	0.60	N	013000	500	143 억	354825	N	N	6	N	N
113	20231113	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	0	3	0.00	1103886	830	2.43	1330	1330	1329	1729	931	1330	1329.98	1.24	-48	1364	1347	1328	1311	1292	1355	1319	144	399	500	820	1	1	28705031	382	25.09	0.83	12	0.00	53.00	1596.00	2555	20221114	-47.95	1178	20230727	12.90	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1178	12.90	20230727	0.60	N	013000	500	143 억	354825	N	N	6	N	N
114	20231110	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	11	2	0.83	44679582	33764	115.38	1319	1345	1309	1714	924	1319	1323.29	1.21	-4880	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	382	25.09	0.83	12	0.12	53.00	1596.00	2555	20221114	-47.95	1178	20230727	12.90	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1178	12.90	20230727	0.60	N	013000	500	143 억	348688	N	N	6	N	N
115	20231110	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	17	2	1.29	41017128	30998	105.93	1319	1345	1309	1714	924	1319	1323.22	1.21	-4152	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	383	25.21	0.84	12	0.11	53.00	1596.00	2555	20221114	-47.71	1178	20230727	13.41	1790	-25.36	20230112	1178	13.41	20230727	2555	-47.71	20221114	1178	13.41	20230727	0.60	N	013000	500	143 억	348688	N	N	9	N	N
116	20231110	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	17	2	1.29	34665871	26230	89.64	1319	1345	1309	1714	924	1319	1321.61	1.21	-3270	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	383	25.21	0.84	12	0.09	53.00	1596.00	2555	20221114	-47.71	1178	20230727	13.41	1790	-25.36	20230112	1178	13.41	20230727	2555	-47.71	20221114	1178	13.41	20230727	0.60	N	013000	500	143 억	348688	N	N	9	N	N
117	20231110	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	16	2	1.21	32941195	24939	85.22	1319	1335	1309	1714	924	1319	1320.87	1.21	-3139	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	383	25.19	0.84	12	0.09	53.00	1596.00	2555	20221114	-47.75	1178	20230727	13.33	1790	-25.42	20230112	1178	13.33	20230727	2555	-47.75	20221114	1178	13.33	20230727	0.60	N	013000	500	143 억	348688	N	N	9	N	N
118	20231110	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	8	2	0.61	20867491	15829	54.09	1319	1328	1309	1714	924	1319	1318.31	1.21	-1781	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	381	25.04	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.06	1178	20230727	12.65	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1178	12.65	20230727	0.60	N	013000	500	143 억	348688	N	N	9	N	N
119	20231110	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	8	2	0.61	20003285	15178	51.87	1319	1327	1309	1714	924	1319	1317.91	1.21	-1769	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	381	25.04	0.83	12	0.05	53.00	1596.00	2555	20221114	-48.06	1178	20230727	12.65	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1178	12.65	20230727	0.60	N	013000	500	143 억	348688	N	N	9	N	N
120	20231110	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	-2	5	-0.15	6964905	5297	18.10	1319	1319	1309	1714	924	1319	1314.88	1.21	-1631	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	378	24.85	0.83	12	0.02	53.00	1596.00	2555	20221114	-48.45	1178	20230727	11.80	1790	-26.42	20230112	1178	11.80	20230727	2555	-48.45	20221114	1178	11.80	20230727	0.60	N	013000	500	143 억	348688	N	N	9	N	N
121	20231110	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	-6	5	-0.45	5699194	4331	14.80	1319	1319	1313	1714	924	1319	1315.91	1.21	-1269	1343	1331	1325	1313	1307	1328	1310	144	395	500	810	1	1	28705031	377	24.77	0.82	12	0.02	53.00	1596.00	2555	20221114	-48.61	1178	20230727	11.46	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1178	11.46	20230727	0.60	N	013000	500	143 억	348688	N	N	9	N	N
122	20231109	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	-18	5	-1.35	38698596	29243	62.45	1332	1337	1319	1738	936	1337	1323.35	1.22	-682	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	379	24.89	0.83	12	0.10	53.00	1596.00	2555	20221114	-48.38	1178	20230727	11.97	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1178	11.97	20230727	0.60	N	013000	500	143 억	349275	N	N	9	N	N
123	20231109	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	-17	5	-1.27	34378140	25968	55.46	1332	1337	1320	1738	936	1337	1323.87	1.22	-675	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	379	24.91	0.83	12	0.09	53.00	1596.00	2555	20221114	-48.34	1178	20230727	12.05	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1178	12.05	20230727	0.60	N	013000	500	143 억	349275	N	N	2	N	N
124	20231109	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-16	5	-1.20	30722662	23199	49.55	1332	1337	1320	1738	936	1337	1324.31	1.22	-728	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	379	24.92	0.83	12	0.08	53.00	1596.00	2555	20221114	-48.30	1178	20230727	12.14	1790	-26.20	20230112	1178	12.14	20230727	2555	-48.30	20221114	1178	12.14	20230727	0.60	N	013000	500	143 억	349275	N	N	2	N	N
125	20231109	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-12	5	-0.90	23285983	17572	37.53	1332	1337	1320	1738	936	1337	1325.18	1.22	-1124	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	380	25.00	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.14	1178	20230727	12.48	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1178	12.48	20230727	0.60	N	013000	500	143 억	349275	N	N	2	N	N
126	20231109	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	-10	5	-0.75	22336622	16856	36.00	1332	1337	1320	1738	936	1337	1325.14	1.22	-1120	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	381	25.04	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.06	1178	20230727	12.65	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1178	12.65	20230727	0.60	N	013000	500	143 억	349275	N	N	2	N	N
127	20231109	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1326	-11	5	-0.82	19536521	14745	31.49	1332	1337	1320	1738	936	1337	1324.96	1.22	-1123	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	381	25.02	0.83	12	0.05	53.00	1596.00	2555	20221114	-48.10	1178	20230727	12.56	1790	-25.92	20230112	1178	12.56	20230727	2555	-48.10	20221114	1178	12.56	20230727	0.60	N	013000	500	143 억	349275	N	N	2	N	N
128	20231109	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	-13	5	-0.97	15703368	11846	25.30	1332	1337	1320	1738	936	1337	1325.63	1.22	-1287	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	380	24.98	0.83	12	0.04	53.00	1596.00	2555	20221114	-48.18	1178	20230727	12.39	1790	-26.03	20230112	1178	12.39	20230727	2555	-48.18	20221114	1178	12.39	20230727	0.60	N	013000	500	143 억	349275	N	N	2	N	N
129	20231109	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	0	3	0.00	1764819	1322	2.82	1332	1337	1332	1738	936	1337	1334.96	1.22	-37	1373	1354	1343	1324	1313	1349	1319	144	401	500	820	1	1	28705031	384	25.23	0.84	12	0.00	53.00	1596.00	2555	20221114	-47.67	1178	20230727	13.50	1790	-25.31	20230112	1178	13.50	20230727	2555	-47.67	20221114	1178	13.50	20230727	0.60	N	013000	500	143 억	349275	N	N	2	N	N
130	20231108	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	-4	5	-0.30	62279337	46294	101.83	1347	1362	1332	1743	939	1341	1345.30	1.25	-9010	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	384	25.23	0.84	12	0.16	53.00	1596.00	2555	20221114	-47.67	1178	20230727	13.50	1790	-25.31	20230112	1178	13.50	20230727	2555	-47.67	20221114	1178	13.50	20230727	0.60	N	013000	500	143 억	357541	N	N	2	N	N
131	20231108	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	-2	5	-0.15	59388186	44131	97.07	1347	1362	1332	1743	939	1341	1345.72	1.25	-8877	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	384	25.26	0.84	12	0.15	53.00	1596.00	2555	20221114	-47.59	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	2555	-47.59	20221114	1178	13.67	20230727	0.60	N	013000	500	143 억	357541	N	N	1	N	N
132	20231108	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	8	2	0.60	55511921	41248	90.73	1347	1362	1333	1743	939	1341	1345.81	1.25	-8828	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	2555	20221114	-47.20	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	2555	-47.20	20221114	1178	14.52	20230727	0.60	N	013000	500	143 억	357541	N	N	1	N	N
133	20231108	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1338	-3	5	-0.22	45847367	34052	74.90	1347	1362	1338	1743	939	1341	1346.39	1.25	-8309	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	384	25.25	0.84	12	0.12	53.00	1596.00	2555	20221114	-47.63	1178	20230727	13.58	1790	-25.25	20230112	1178	13.58	20230727	2555	-47.63	20221114	1178	13.58	20230727	0.60	N	013000	500	143 억	357541	N	N	1	N	N
134	20231108	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-1	5	-0.07	45275293	33625	73.96	1347	1362	1340	1743	939	1341	1346.48	1.25	-8013	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	385	25.28	0.84	12	0.12	53.00	1596.00	2555	20221114	-47.55	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1178	13.75	20230727	0.60	N	013000	500	143 억	357541	N	N	1	N	N
135	20231108	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	3	2	0.22	42282281	31393	69.05	1347	1362	1341	1743	939	1341	1346.87	1.25	-6660	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	386	25.36	0.84	12	0.11	53.00	1596.00	2555	20221114	-47.40	1178	20230727	14.09	1790	-24.92	20230112	1178	14.09	20230727	2555	-47.40	20221114	1178	14.09	20230727	0.60	N	013000	500	143 억	357541	N	N	1	N	N
136	20231108	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	7	2	0.52	19231263	14234	31.31	1347	1362	1341	1743	939	1341	1351.08	1.25	287	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	387	25.43	0.84	12	0.05	53.00	1596.00	2555	20221114	-47.24	1178	20230727	14.43	1790	-24.69	20230112	1178	14.43	20230727	2555	-47.24	20221114	1178	14.43	20230727	0.60	N	013000	500	143 억	357541	N	N	1	N	N
137	20231108	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	13	2	0.97	4491683	3325	7.31	1347	1362	1341	1743	939	1341	1350.88	1.25	778	1353	1347	1335	1329	1317	1350	1332	144	402	500	830	1	1	28705031	389	25.55	0.85	12	0.01	53.00	1596.00	2555	20221114	-47.01	1178	20230727	14.94	1790	-24.36	20230112	1178	14.94	20230727	2555	-47.01	20221114	1178	14.94	20230727	0.60	N	013000	500	143 억	357541	N	N	1	N	N
138	20231107	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	7	2	0.52	60702213	45464	68.44	1326	1341	1323	1734	934	1334	1335.17	1.26	-3914	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	385	25.30	0.84	12	0.16	53.00	1596.00	2555	20221114	-47.51	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	2555	-47.51	20221114	1178	13.84	20230727	0.58	N	013000	500	143 억	361437	N	N	1	N	N
139	20231107	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	7	2	0.52	59162181	44312	66.70	1326	1341	1323	1734	934	1334	1335.13	1.26	-3997	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	385	25.30	0.84	12	0.15	53.00	1596.00	2555	20221114	-47.51	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	2555	-47.51	20221114	1178	13.84	20230727	0.58	N	013000	500	143 억	361437	N	N	3	N	N
140	20231107	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	1338	4	2	0.30	39136947	29349	44.18	1326	1341	1323	1734	934	1334	1333.50	1.26	-3623	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	384	25.25	0.84	12	0.10	53.00	1596.00	2555	20221114	-47.63	1178	20230727	13.58	1790	-25.25	20230112	1178	13.58	20230727	2555	-47.63	20221114	1178	13.58	20230727	0.58	N	013000	500	143 억	361437	N	N	3	N	N
141	20231107	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	1	2	0.07	32074158	24074	36.24	1326	1341	1323	1734	934	1334	1332.32	1.26	-3714	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	383	25.19	0.84	12	0.08	53.00	1596.00	2555	20221114	-47.75	1178	20230727	13.33	1790	-25.42	20230112	1178	13.33	20230727	2555	-47.75	20221114	1178	13.33	20230727	0.58	N	013000	500	143 억	361437	N	N	3	N	N
142	20231107	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	6	2	0.45	24767611	18581	27.97	1326	1341	1323	1734	934	1334	1332.95	1.26	-2340	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	385	25.28	0.84	12	0.06	53.00	1596.00	2555	20221114	-47.55	1178	20230727	13.75	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1178	13.75	20230727	0.58	N	013000	500	143 억	361437	N	N	3	N	N
143	20231107	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	5	2	0.37	18285949	13739	20.68	1326	1340	1323	1734	934	1334	1330.95	1.26	-1274	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	384	25.26	0.84	12	0.05	53.00	1596.00	2555	20221114	-47.59	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	2555	-47.59	20221114	1178	13.67	20230727	0.58	N	013000	500	143 억	361437	N	N	3	N	N
144	20231107	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	-2	5	-0.15	13049886	9815	14.77	1326	1335	1323	1734	934	1334	1329.59	1.26	-1542	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	382	25.13	0.83	12	0.03	53.00	1596.00	2555	20221114	-47.87	1178	20230727	13.07	1790	-25.59	20230112	1178	13.07	20230727	2555	-47.87	20221114	1178	13.07	20230727	0.58	N	013000	500	143 억	361437	N	N	3	N	N
145	20231107	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	-10	5	-0.75	4148049	3126	4.71	1326	1335	1323	1734	934	1334	1326.95	1.26	-2023	1350	1341	1326	1317	1302	1346	1322	144	400	500	820	1	1	28705031	380	24.98	0.83	12	0.01	53.00	1596.00	2555	20221114	-48.18	1178	20230727	12.39	1790	-26.03	20230112	1178	12.39	20230727	2555	-48.18	20221114	1178	12.39	20230727	0.58	N	013000	500	143 억	361437	N	N	3	N	N
146	20231106	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	36	2	2.77	87509708	66145	29.94	1311	1335	1311	1687	909	1298	1323.00	1.24	5277	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	383	25.17	0.84	12	0.23	53.00	1596.00	2555	20221114	-47.79	1178	20230727	13.24	1790	-25.47	20230112	1178	13.24	20230727	2555	-47.79	20221114	1178	13.24	20230727	0.62	N	013000	500	143 억	356198	N	N	3	N	N
147	20231106	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	30	2	2.31	82600232	62448	28.26	1311	1335	1311	1687	909	1298	1322.70	1.24	4624	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	381	25.06	0.83	12	0.22	53.00	1596.00	2555	20221114	-48.02	1178	20230727	12.73	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1178	12.73	20230727	0.62	N	013000	500	143 억	356198	N	N	0	N	N
148	20231106	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	27	2	2.08	61666004	46684	21.13	1311	1328	1311	1687	909	1298	1320.92	1.24	4288	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	380	25.00	0.83	12	0.16	53.00	1596.00	2555	20221114	-48.14	1178	20230727	12.48	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1178	12.48	20230727	0.62	N	013000	500	143 억	356198	N	N	0	N	N
149	20231106	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	30	2	2.31	52878675	40060	18.13	1311	1328	1311	1687	909	1298	1319.99	1.24	3777	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	381	25.06	0.83	12	0.14	53.00	1596.00	2555	20221114	-48.02	1178	20230727	12.73	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1178	12.73	20230727	0.62	N	013000	500	143 억	356198	N	N	0	N	N
150	20231106	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	30	2	2.31	45540797	34528	15.63	1311	1328	1311	1687	909	1298	1318.95	1.24	3777	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	381	25.06	0.83	12	0.12	53.00	1596.00	2555	20221114	-48.02	1178	20230727	12.73	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1178	12.73	20230727	0.62	N	013000	500	143 억	356198	N	N	0	N	N
151	20231106	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	22	2	1.69	27721967	21085	9.54	1311	1321	1311	1687	909	1298	1314.77	1.24	1857	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	379	24.91	0.83	12	0.07	53.00	1596.00	2555	20221114	-48.34	1178	20230727	12.05	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1178	12.05	20230727	0.62	N	013000	500	143 억	356198	N	N	0	N	N
152	20231106	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	16	2	1.23	17392788	13255	6.00	1311	1318	1311	1687	909	1298	1312.17	1.24	461	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	377	24.79	0.82	12	0.05	53.00	1596.00	2555	20221114	-48.57	1178	20230727	11.54	1790	-26.59	20230112	1178	11.54	20230727	2555	-48.57	20221114	1178	11.54	20230727	0.62	N	013000	500	143 억	356198	N	N	0	N	N
153	20231106	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	13	2	1.00	8733887	6662	3.02	1311	1313	1311	1687	909	1298	1311.00	1.24	-616	1357	1327	1281	1251	1205	1304	1228	144	389	500	800	1	1	28705031	376	24.74	0.82	12	0.02	53.00	1596.00	2555	20221114	-48.69	1178	20230727	11.29	1790	-26.76	20230112	1178	11.29	20230727	2555	-48.69	20221114	1178	11.29	20230727	0.62	N	013000	500	143 억	356198	N	N	0	N	N
154	20231103	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	-11	5	-0.84	282984226	219532	320.05	1311	1311	1235	1701	917	1309	1289.03	1.23	4079	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	373	24.49	0.81	12	0.76	53.00	1596.00	2555	20221114	-49.20	1178	20230727	10.19	1790	-27.49	20230112	1178	10.19	20230727	2555	-49.20	20221114	1178	10.19	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
155	20231103	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	-4	5	-0.31	278222072	215865	314.71	1311	1311	1235	1701	917	1309	1288.87	1.23	5907	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	375	24.62	0.82	12	0.75	53.00	1596.00	2555	20221114	-48.92	1178	20230727	10.78	1790	-27.09	20230112	1178	10.78	20230727	2555	-48.92	20221114	1178	10.78	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
156	20231103	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1294	-15	5	-1.15	260727108	202418	295.10	1311	1311	1235	1701	917	1309	1288.06	1.23	8837	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	371	24.42	0.81	12	0.71	53.00	1596.00	2555	20221114	-49.35	1178	20230727	9.85	1790	-27.71	20230112	1178	9.85	20230727	2555	-49.35	20221114	1178	9.85	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
157	20231103	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1283	-26	5	-1.99	167455084	130186	189.80	1311	1311	1235	1701	917	1309	1286.28	1.23	3697	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	368	24.21	0.80	12	0.45	53.00	1596.00	2555	20221114	-49.78	1178	20230727	8.91	1790	-28.32	20230112	1178	8.91	20230727	2555	-49.78	20221114	1178	8.91	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
158	20231103	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1287	-22	5	-1.68	157676681	122565	178.69	1311	1311	1235	1701	917	1309	1286.47	1.23	3323	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	369	24.28	0.81	12	0.43	53.00	1596.00	2555	20221114	-49.63	1178	20230727	9.25	1790	-28.10	20230112	1178	9.25	20230727	2555	-49.63	20221114	1178	9.25	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
159	20231103	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1295	-14	5	-1.07	57964865	44954	65.54	1311	1311	1235	1701	917	1309	1289.43	1.23	1471	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	372	24.43	0.81	12	0.16	53.00	1596.00	2555	20221114	-49.32	1178	20230727	9.93	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1178	9.93	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
160	20231103	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	1295	-14	5	-1.07	41401215	32157	46.88	1311	1311	1235	1701	917	1309	1287.47	1.23	772	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	372	24.43	0.81	12	0.11	53.00	1596.00	2555	20221114	-49.32	1178	20230727	9.93	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1178	9.93	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
161	20231103	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-6	5	-0.46	2751120	2102	3.06	1311	1311	1303	1701	917	1309	1308.81	1.23	-508	1323	1316	1306	1299	1289	1319	1302	144	392	500	810	1	1	28705031	374	24.58	0.82	12	0.01	53.00	1596.00	2555	20221114	-49.00	1178	20230727	10.61	1790	-27.21	20230112	1178	10.61	20230727	2555	-49.00	20221114	1178	10.61	20230727	0.62	N	013000	500	143 억	352119	N	N	0	N	N
162	20231102	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	11	2	0.85	89386225	68590	182.84	1298	1313	1296	1687	909	1298	1303.19	1.21	5687	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	376	24.70	0.82	12	0.24	53.00	1596.00	2555	20221114	-48.77	1178	20230727	11.12	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1178	11.12	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
163	20231102	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	11	2	0.85	84755388	65052	173.41	1298	1313	1296	1687	909	1298	1302.89	1.21	5687	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	376	24.70	0.82	12	0.23	53.00	1596.00	2555	20221114	-48.77	1178	20230727	11.12	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1178	11.12	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
164	20231102	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	8	2	0.62	81996257	62944	167.79	1298	1313	1296	1687	909	1298	1302.69	1.21	5696	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	375	24.64	0.82	12	0.22	53.00	1596.00	2555	20221114	-48.88	1178	20230727	10.87	1790	-27.04	20230112	1178	10.87	20230727	2555	-48.88	20221114	1178	10.87	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
165	20231102	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	8	2	0.62	80602257	61877	164.95	1298	1313	1296	1687	909	1298	1302.62	1.21	5702	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	375	24.64	0.82	12	0.22	53.00	1596.00	2555	20221114	-48.88	1178	20230727	10.87	1790	-27.04	20230112	1178	10.87	20230727	2555	-48.88	20221114	1178	10.87	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
166	20231102	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	7	2	0.54	79661098	61155	163.02	1298	1313	1296	1687	909	1298	1302.61	1.21	5702	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	375	24.62	0.82	12	0.21	53.00	1596.00	2555	20221114	-48.92	1178	20230727	10.78	1790	-27.09	20230112	1178	10.78	20230727	2555	-48.92	20221114	1178	10.78	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
167	20231102	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	13	2	1.00	64333048	49388	131.66	1298	1313	1296	1687	909	1298	1302.60	1.21	4037	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	376	24.74	0.82	12	0.17	53.00	1596.00	2555	20221114	-48.69	1178	20230727	11.29	1790	-26.76	20230112	1178	11.29	20230727	2555	-48.69	20221114	1178	11.29	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
168	20231102	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	15	2	1.16	44463522	34159	91.06	1298	1313	1296	1687	909	1298	1301.66	1.21	-215	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	377	24.77	0.82	12	0.12	53.00	1596.00	2555	20221114	-48.61	1178	20230727	11.46	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1178	11.46	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
169	20231102	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	7	2	0.54	26200140	20187	53.81	1298	1305	1296	1687	909	1298	1297.87	1.21	-804	1322	1309	1295	1282	1268	1303	1276	144	389	500	800	1	1	28705031	375	24.62	0.82	12	0.07	53.00	1596.00	2555	20221114	-48.92	1178	20230727	10.78	1790	-27.09	20230112	1178	10.78	20230727	2555	-48.92	20221114	1178	10.78	20230727	0.63	N	013000	500	143 억	346432	N	N	0	N	N
170	20231101	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	-10	5	-0.76	44730328	34511	52.68	1308	1308	1281	1700	916	1308	1296.08	1.20	2876	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	373	24.49	0.81	12	0.12	53.00	1596.00	2555	20221114	-49.20	1178	20230727	10.19	1790	-27.49	20230112	1178	10.19	20230727	2555	-49.20	20221114	1178	10.19	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N
171	20231101	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1299	-9	5	-0.69	38117801	29417	44.90	1308	1308	1281	1700	916	1308	1295.77	1.20	2864	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	373	24.51	0.81	12	0.10	53.00	1596.00	2555	20221114	-49.16	1178	20230727	10.27	1790	-27.43	20230112	1178	10.27	20230727	2555	-49.16	20221114	1178	10.27	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N
172	20231101	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	-7	5	-0.54	37231745	28735	43.86	1308	1308	1281	1700	916	1308	1295.69	1.20	2796	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	373	24.55	0.82	12	0.10	53.00	1596.00	2555	20221114	-49.08	1178	20230727	10.44	1790	-27.32	20230112	1178	10.44	20230727	2555	-49.08	20221114	1178	10.44	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N
173	20231101	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-8	5	-0.61	31716633	24492	37.38	1308	1308	1281	1700	916	1308	1294.98	1.20	2796	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	373	24.53	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.12	1178	20230727	10.36	1790	-27.37	20230112	1178	10.36	20230727	2555	-49.12	20221114	1178	10.36	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N
174	20231101	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-12	5	-0.92	22020243	17021	25.98	1308	1308	1281	1700	916	1308	1293.71	1.20	2796	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	372	24.45	0.81	12	0.06	53.00	1596.00	2555	20221114	-49.28	1178	20230727	10.02	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1178	10.02	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N
175	20231101	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1295	-13	5	-0.99	20374990	15751	24.04	1308	1308	1281	1700	916	1308	1293.57	1.20	2796	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	372	24.43	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.32	1178	20230727	9.93	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1178	9.93	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N
176	20231101	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-12	5	-0.92	16989197	13140	20.06	1308	1308	1281	1700	916	1308	1292.94	1.20	3564	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	372	24.45	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.28	1178	20230727	10.02	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1178	10.02	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N
177	20231101	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	-11	5	-0.84	3420032	2629	4.01	1308	1308	1281	1700	916	1308	1300.89	1.20	-42	1321	1314	1302	1295	1283	1318	1299	144	392	500	810	1	1	28705031	372	24.47	0.81	12	0.01	53.00	1596.00	2555	20221114	-49.24	1178	20230727	10.10	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1178	10.10	20230727	0.60	N	013000	500	143 억	343106	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History