KissMeData/003010/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	60	2	1.05	516467610	90322	110.83	5710	5800	5670	7420	4000	5710	5717.45	3.12	24326	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	734	-35.40	0.63	12	0.71	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
3	20231130	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	50	2	0.88	459424460	80420	98.68	5710	5800	5670	7420	4000	5710	5712.81	3.12	22564	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	732	-35.34	0.63	12	0.63	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
4	20231130	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	40	2	0.70	380552370	66696	81.84	5710	5750	5670	7420	4000	5710	5705.78	3.12	19079	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	731	-35.28	0.63	12	0.52	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
5	20231130	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	30	2	0.53	326582420	57294	70.30	5710	5740	5670	7420	4000	5710	5700.12	3.12	16304	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	730	-35.21	0.63	12	0.45	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
6	20231130	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	10	2	0.18	241737780	42467	52.11	5710	5730	5670	7420	4000	5710	5692.37	3.12	13383	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	727	-35.09	0.63	12	0.33	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
7	20231130	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	0	3	0.00	226018950	39716	48.73	5710	5730	5670	7420	4000	5710	5690.88	3.12	12397	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	726	-35.03	0.62	12	0.31	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
8	20231130	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-20	5	-0.35	116716490	20515	25.17	5710	5730	5670	7420	4000	5710	5689.32	3.12	4310	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	723	-34.91	0.62	12	0.16	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
9	20231130	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	0	3	0.00	16804530	2943	3.61	5710	5710	5710	7420	4000	5710	5710.00	3.12	-43	5863	5786	5723	5646	5583	5755	5615	64	1710	500	4110	10	1	12712747	726	-35.03	0.62	12	0.02	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	4.14	N	003010	500	63 억	396901	N	N	0	N	N
10	20231129	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-30	5	-0.52	464860460	81269	146.02	5740	5800	5660	7460	4020	5740	5719.96	3.15	-4348	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	726	-35.03	0.62	12	0.64	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
11	20231129	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-40	5	-0.70	421251500	73644	132.32	5740	5800	5660	7460	4020	5740	5719.94	3.15	-4165	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	725	-34.97	0.62	12	0.58	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	8720	-34.63	20230113	5060	12.65	20230726	8720	-34.63	20230113	5060	12.65	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
12	20231129	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-20	5	-0.35	258932250	45362	81.51	5740	5780	5660	7460	4020	5740	5707.71	3.15	3199	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	727	-35.09	0.63	12	0.36	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
13	20231129	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-30	5	-0.52	224536460	39343	70.69	5740	5780	5660	7460	4020	5740	5706.65	3.15	4943	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	726	-35.03	0.62	12	0.31	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
14	20231129	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-30	5	-0.52	211380040	37041	66.55	5740	5780	5660	7460	4020	5740	5706.11	3.15	4186	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	726	-35.03	0.62	12	0.29	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
15	20231129	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-60	5	-1.05	185750050	32554	58.49	5740	5780	5660	7460	4020	5740	5705.27	3.15	2590	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	722	-34.85	0.62	12	0.26	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
16	20231129	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-20	5	-0.35	102032250	17834	32.04	5740	5780	5700	7460	4020	5740	5720.57	3.15	981	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	727	-35.09	0.63	12	0.14	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
17	20231129	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-10	5	-0.17	13074630	2278	4.09	5740	5740	5730	7460	4020	5740	5739.35	3.15	76	5873	5806	5753	5686	5633	5780	5660	64	1720	500	4130	10	1	12712747	728	-35.15	0.63	12	0.02	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	4.15	N	003010	500	63 억	400474	N	N	0	N	N
18	20231128	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-50	5	-0.86	317816740	55326	126.34	5750	5820	5700	7520	4060	5790	5744.02	3.16	-735	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	730	-35.21	0.63	12	0.44	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
19	20231128	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-70	5	-1.21	258527020	44947	102.64	5750	5820	5720	7520	4060	5790	5751.38	3.16	-1584	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	727	-35.09	0.63	12	0.35	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
20	20231128	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-40	5	-0.69	217129220	37738	86.18	5750	5820	5730	7520	4060	5790	5753.10	3.16	428	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	731	-35.28	0.63	12	0.30	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
21	20231128	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-40	5	-0.69	198912590	34575	78.95	5750	5820	5730	7520	4060	5790	5752.53	3.16	828	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	731	-35.28	0.63	12	0.27	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
22	20231128	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-40	5	-0.69	182889150	31788	72.59	5750	5820	5730	7520	4060	5790	5752.81	3.16	722	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	731	-35.28	0.63	12	0.25	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
23	20231128	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-50	5	-0.86	147412330	25619	58.50	5750	5820	5730	7520	4060	5790	5753.30	3.16	-49	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	730	-35.21	0.63	12	0.20	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
24	20231128	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-30	5	-0.52	105234390	18274	41.73	5750	5820	5730	7520	4060	5790	5757.80	3.16	-1463	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	732	-35.34	0.63	12	0.14	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
25	20231128	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	0	3	0.00	8766070	1521	3.47	5750	5790	5750	7520	4060	5790	5750.08	3.16	-132	5883	5836	5783	5736	5683	5810	5710	64	1730	500	4160	10	1	12712747	736	-35.52	0.63	12	0.01	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.21	N	003010	500	63 억	401210	N	N	2	N	N
26	20231127	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	0	3	0.00	252397770	43791	105.95	5800	5830	5730	7520	4060	5790	5763.37	3.15	501	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	736	-35.52	0.63	12	0.34	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.07	N	003010	500	63 억	400705	N	N	2	N	N
27	20231127	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-10	5	-0.17	223035560	38705	93.65	5800	5830	5730	7520	4060	5790	5762.22	3.15	-1441	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	735	-35.46	0.63	12	0.30	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	4.07	N	003010	500	63 억	400705	N	N	0	N	N
28	20231127	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-40	5	-0.69	172876870	29987	72.55	5800	5830	5730	7520	4060	5790	5764.79	3.15	-2846	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	731	-35.28	0.63	12	0.24	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	4.07	N	003010	500	63 억	400705	N	N	0	N	N
29	20231127	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-50	5	-0.86	160284750	27798	67.26	5800	5830	5730	7520	4060	5790	5765.77	3.15	-2734	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	730	-35.21	0.63	12	0.22	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	4.07	N	003010	500	63 억	400705	N	N	0	N	N
30	20231127	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-20	5	-0.35	118787670	20592	49.82	5800	5830	5730	7520	4060	5790	5768.29	3.15	406	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	734	-35.40	0.63	12	0.16	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	4.07	N	003010	500	63 억	400705	N	N	0	N	N
31	20231127	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-30	5	-0.52	86905600	15058	36.43	5800	5830	5730	7520	4060	5790	5770.99	3.15	-230	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	732	-35.34	0.63	12	0.12	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	4.07	N	003010	500	63 억	400705	N	N	0	N	N
32	20231127	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-10	5	-0.17	66544910	11536	27.91	5800	5830	5730	7520	4060	5790	5767.84	3.15	-1095	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	735	-35.46	0.63	12	0.09	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	4.07	N	003010	500	63 억	400705	N	N	0	N	N
33	20231127	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	0	3	0.00	8375390	1443	3.49	5800	5830	5790	7520	4060	5790	5808.18	3.15	-730	5883	5836	5803	5756	5723	5820	5740	64	1730	500	4160	10	1	12712747	736	-35.52	0.63	12	0.01	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.07	N	003010	500	63 억	400705	N	N	0	N	N
34	20231124	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-20	5	-0.34	237831640	41001	25.14	5810	5850	5770	7550	4070	5810	5800.65	3.13	3284	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	736	-35.52	0.63	12	0.32	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
35	20231124	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-10	5	-0.17	203714620	35104	21.53	5810	5850	5780	7550	4070	5810	5803.17	3.13	3279	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	737	-35.58	0.63	12	0.28	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
36	20231124	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-20	5	-0.34	172075410	29638	18.17	5810	5850	5780	7550	4070	5810	5805.90	3.13	2863	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	736	-35.52	0.63	12	0.23	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
37	20231124	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-10	5	-0.17	116905810	20121	12.34	5810	5850	5780	7550	4070	5810	5810.14	3.13	2603	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	737	-35.58	0.63	12	0.16	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
38	20231124	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-10	5	-0.17	104536560	17987	11.03	5810	5850	5780	7550	4070	5810	5811.79	3.13	2571	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	737	-35.58	0.63	12	0.14	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
39	20231124	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	10	2	0.17	96476600	16599	10.18	5810	5850	5780	7550	4070	5810	5812.20	3.13	2043	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	740	-35.71	0.64	12	0.13	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
40	20231124	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	56877850	9782	6.00	5810	5850	5780	7550	4070	5810	5814.56	3.13	1302	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	739	-35.64	0.64	12	0.08	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
41	20231124	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-30	5	-0.52	8138820	1402	0.86	5810	5810	5780	7550	4070	5810	5805.01	3.13	-368	6036	5922	5856	5742	5676	5890	5710	64	1740	500	4180	10	1	12712747	735	-35.46	0.63	12	0.01	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	4.12	N	003010	500	63 억	397616	N	N	3	N	N
42	20231123	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-30	5	-0.51	954252930	162803	70.53	5890	5970	5790	7590	4090	5840	5861.42	3.09	4780	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	739	-35.64	0.64	12	1.28	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	4.06	N	003010	500	63 억	393364	N	N	3	N	N
43	20231123	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-40	5	-0.68	872542770	148802	64.47	5890	5970	5790	7590	4090	5840	5863.79	3.09	8299	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	737	-35.58	0.63	12	1.17	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	4.06	N	003010	500	63 억	393364	N	N	1	N	N
44	20231123	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	10	2	0.17	816144290	139122	60.27	5890	5970	5790	7590	4090	5840	5866.40	3.09	11337	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	744	-35.89	0.64	12	1.09	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	4.06	N	003010	500	63 억	393364	N	N	1	N	N
45	20231123	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-30	5	-0.51	719797060	122555	53.09	5890	5970	5790	7590	4090	5840	5873.27	3.09	7348	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	739	-35.64	0.64	12	0.96	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	4.06	N	003010	500	63 억	393364	N	N	1	N	N
46	20231123	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	20	2	0.34	542902490	92215	39.95	5890	5970	5830	7590	4090	5840	5887.37	3.09	3474	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	745	-35.95	0.64	12	0.73	-163.00	9146.00	8720	20230113	-32.80	5060	20230726	15.81	8720	-32.80	20230113	5060	15.81	20230726	8720	-32.80	20230113	5060	15.81	20230726	4.06	N	003010	500	63 억	393364	N	N	1	N	N
47	20231123	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	30	2	0.51	482890800	81971	35.51	5890	5970	5830	7590	4090	5840	5891.02	3.09	6360	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	746	-36.01	0.64	12	0.64	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	4.06	N	003010	500	63 억	393364	N	N	1	N	N
48	20231123	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	40	2	0.68	407166720	69111	29.94	5890	5970	5830	7590	4090	5840	5891.51	3.09	4633	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	748	-36.07	0.64	12	0.54	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	4.06	N	003010	500	63 억	393364	N	N	1	N	N
49	20231123	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	30	2	0.51	48720480	8305	3.60	5890	5900	5830	7590	4090	5840	5866.51	3.09	-5831	6033	5936	5843	5746	5653	5985	5795	64	1750	500	4200	10	1	12712747	746	-36.01	0.64	12	0.07	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	4.06	N	003010	500	63 억	393364	N	N	1	N	N
50	20231122	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	80	2	1.39	1342413620	228899	229.73	5820	5940	5750	7480	4040	5760	5864.67	3.09	-2747	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	742	-35.83	0.64	12	1.80	-163.00	9146.00	8720	20230113	-33.03	5060	20230726	15.42	8720	-33.03	20230113	5060	15.42	20230726	8720	-33.03	20230113	5060	15.42	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
51	20231122	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	120	2	2.08	1260014220	214811	215.59	5820	5940	5750	7480	4040	5760	5865.70	3.09	-3358	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	748	-36.07	0.64	12	1.69	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
52	20231122	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	110	2	1.91	1174553060	200277	201.00	5820	5940	5750	7480	4040	5760	5864.66	3.09	-2009	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	746	-36.01	0.64	12	1.58	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
53	20231122	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	140	2	2.43	1058575500	180622	181.28	5820	5940	5750	7480	4040	5760	5860.74	3.09	-1440	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	750	-36.20	0.65	12	1.42	-163.00	9146.00	8720	20230113	-32.34	5060	20230726	16.60	8720	-32.34	20230113	5060	16.60	20230726	8720	-32.34	20230113	5060	16.60	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
54	20231122	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	130	2	2.26	738293890	126288	126.75	5820	5940	5750	7480	4040	5760	5846.14	3.09	805	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	749	-36.13	0.64	12	0.99	-163.00	9146.00	8720	20230113	-32.45	5060	20230726	16.40	8720	-32.45	20230113	5060	16.40	20230726	8720	-32.45	20230113	5060	16.40	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
55	20231122	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	40	2	0.69	310114270	53535	53.73	5820	5830	5750	7480	4040	5760	5792.76	3.09	8178	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	737	-35.58	0.63	12	0.42	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
56	20231122	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	40	2	0.69	194738670	33605	33.73	5820	5830	5750	7480	4040	5760	5794.97	3.09	-1008	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	737	-35.58	0.63	12	0.26	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
57	20231122	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-10	5	-0.17	20392030	3529	3.54	5820	5820	5750	7480	4040	5760	5778.59	3.09	-2841	5880	5820	5760	5700	5640	5850	5730	64	1720	500	4140	10	1	12712747	731	-35.28	0.63	12	0.03	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	3.85	N	003010	500	63 억	392840	N	N	1	N	N
58	20231121	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	30	2	0.52	572439510	99305	83.99	5730	5820	5700	7440	4020	5730	5764.59	2.77	39841	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	732	-35.34	0.63	12	0.78	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	3.83	N	003010	500	63 억	352627	N	N	1	N	N
59	20231121	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	30	2	0.52	518945860	90008	76.12	5730	5820	5700	7440	4020	5730	5765.70	2.77	39372	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	732	-35.34	0.63	12	0.71	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	3.83	N	003010	500	63 억	352627	N	N	4	N	N
60	20231121	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	40	2	0.70	497373300	86265	72.96	5730	5820	5700	7440	4020	5730	5765.80	2.77	38982	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	734	-35.40	0.63	12	0.68	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	3.83	N	003010	500	63 억	352627	N	N	4	N	N
61	20231121	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	80	2	1.40	467421990	81090	68.58	5730	5820	5700	7440	4020	5730	5764.40	2.77	38474	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	739	-35.64	0.64	12	0.64	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	3.83	N	003010	500	63 억	352627	N	N	4	N	N
62	20231121	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	90	2	1.57	308264450	53506	45.25	5730	5820	5700	7440	4020	5730	5761.53	2.77	18296	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	740	-35.71	0.64	12	0.42	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	3.83	N	003010	500	63 억	352627	N	N	4	N	N
63	20231121	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	50	2	0.87	202165430	35166	29.74	5730	5780	5700	7440	4020	5730	5749.09	2.77	13653	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	735	-35.46	0.63	12	0.28	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	3.83	N	003010	500	63 억	352627	N	N	4	N	N
64	20231121	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	20	2	0.35	83341360	14522	12.28	5730	5770	5700	7440	4020	5730	5739.21	2.77	2574	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	731	-35.28	0.63	12	0.11	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	3.83	N	003010	500	63 억	352627	N	N	4	N	N
65	20231121	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	0	3	0.00	4710060	822	0.70	5730	5730	5730	7440	4020	5730	5730.00	2.77	-54	5870	5800	5690	5620	5510	5835	5655	64	1710	500	4120	10	1	12712747	728	-35.15	0.63	12	0.01	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	3.83	N	003010	500	63 억	352627	N	N	4	N	N
66	20231120	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	90	2	1.60	674907940	118025	82.81	5650	5760	5580	7330	3950	5640	5718.45	2.52	30461	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	728	-35.15	0.63	12	0.93	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	3.75	N	003010	500	63 억	320637	N	N	4	N	N
67	20231120	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	90	2	1.60	639882070	111911	78.52	5650	5760	5580	7330	3950	5640	5717.91	2.52	29709	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	728	-35.15	0.63	12	0.88	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	3.75	N	003010	500	63 억	320637	N	N	0	N	N
68	20231120	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	90	2	1.60	568079670	99389	69.73	5650	5760	5580	7330	3950	5640	5715.87	2.52	29994	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	728	-35.15	0.63	12	0.78	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	3.75	N	003010	500	63 억	320637	N	N	0	N	N
69	20231120	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	90	2	1.60	534324590	93488	65.59	5650	5760	5580	7330	3950	5640	5715.59	2.52	28341	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	728	-35.15	0.63	12	0.74	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	3.75	N	003010	500	63 억	320637	N	N	0	N	N
70	20231120	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	70	2	1.24	469016850	82065	57.58	5650	5760	5580	7330	3950	5640	5715.37	2.52	20118	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	726	-35.03	0.62	12	0.65	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	3.75	N	003010	500	63 억	320637	N	N	0	N	N
71	20231120	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	100	2	1.77	434834790	76082	53.38	5650	5760	5580	7330	3950	5640	5715.54	2.52	18485	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	730	-35.21	0.63	12	0.60	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	3.75	N	003010	500	63 억	320637	N	N	0	N	N
72	20231120	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	100	2	1.77	265789290	46588	32.69	5650	5750	5580	7330	3950	5640	5705.37	2.52	11271	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	730	-35.21	0.63	12	0.37	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	3.75	N	003010	500	63 억	320637	N	N	0	N	N
73	20231120	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	30	2	0.53	14690240	2602	1.83	5650	5670	5640	7330	3950	5640	5646.21	2.52	-1861	5826	5732	5606	5512	5386	5670	5450	64	1690	500	4060	10	1	12712747	721	-34.79	0.62	12	0.02	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	3.75	N	003010	500	63 억	320637	N	N	0	N	N
74	20231117	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-60	5	-1.05	793231950	141790	216.49	5670	5700	5480	7410	3990	5700	5594.31	2.71	-22619	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	717	-34.60	0.62	12	1.12	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
75	20231117	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	-90	5	-1.58	636909630	114196	174.36	5670	5670	5480	7410	3990	5700	5577.22	2.71	-9205	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	713	-34.42	0.61	12	0.90	-163.00	9146.00	8720	20230113	-35.67	5060	20230726	10.87	8720	-35.67	20230113	5060	10.87	20230726	8720	-35.67	20230113	5060	10.87	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
76	20231117	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-100	5	-1.75	491089110	88150	134.59	5670	5670	5480	7410	3990	5700	5570.90	2.71	-6341	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	712	-34.36	0.61	12	0.69	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
77	20231117	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-130	5	-2.28	461104430	82763	126.37	5670	5670	5480	7410	3990	5700	5571.22	2.71	-5403	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	708	-34.17	0.61	12	0.65	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
78	20231117	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-120	5	-2.11	450097880	80783	123.34	5670	5670	5480	7410	3990	5700	5571.52	2.71	-5364	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	709	-34.23	0.61	12	0.64	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
79	20231117	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-130	5	-2.28	176329450	31510	48.11	5670	5670	5560	7410	3990	5700	5595.63	2.71	-10834	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	708	-34.17	0.61	12	0.25	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
80	20231117	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-120	5	-2.11	106491440	18990	28.99	5670	5670	5570	7410	3990	5700	5607.24	2.71	-7000	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	709	-34.23	0.61	12	0.15	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
81	20231117	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-30	5	-0.53	5814990	1025	1.57	5670	5670	5670	7410	3990	5700	5670.00	2.71	-187	5793	5746	5683	5636	5573	5770	5660	64	1710	500	4100	10	1	12712747	721	-34.79	0.62	12	0.01	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	3.74	N	003010	500	63 억	345007	N	N	0	N	N
82	20231116	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-10	5	-0.18	346762400	61163	55.00	5670	5730	5620	7380	3980	5680	5669.48	2.65	6202	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	721	-34.79	0.62	12	0.48	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
83	20231116	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	10	2	0.18	297517850	52488	47.20	5670	5730	5620	7380	3980	5680	5668.30	2.65	6287	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	723	-34.91	0.62	12	0.41	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
84	20231116	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	0	3	0.00	242048980	42731	38.43	5670	5730	5620	7380	3980	5680	5664.48	2.65	3337	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	722	-34.85	0.62	12	0.34	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
85	20231116	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	10	2	0.18	210201920	37119	33.38	5670	5730	5620	7380	3980	5680	5662.92	2.65	2795	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	723	-34.91	0.62	12	0.29	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
86	20231116	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	0	3	0.00	184316060	32551	29.27	5670	5730	5620	7380	3980	5680	5662.38	2.65	3109	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	722	-34.85	0.62	12	0.26	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
87	20231116	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	10	2	0.18	144856060	25568	22.99	5670	5730	5620	7380	3980	5680	5665.52	2.65	2699	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	723	-34.91	0.62	12	0.20	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
88	20231116	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-40	5	-0.70	15186850	2681	2.41	5670	5670	5640	7380	3980	5680	5664.62	2.65	-732	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	717	-34.60	0.62	12	0.02	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
89	20231116	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	2.65	0	5780	5730	5660	5610	5540	5755	5635	64	1700	500	4080	10	1	12712747	722	-34.85	0.62	12	0.00	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	3.83	N	003010	500	63 억	336476	N	N	0	N	N
90	20231115	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	90	2	1.61	627883800	110929	145.82	5650	5710	5590	7260	3920	5590	5660.23	2.41	30948	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	722	-34.85	0.62	12	0.87	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
91	20231115	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	70	2	1.25	592185290	104630	137.54	5650	5710	5590	7260	3920	5590	5659.80	2.41	29037	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	720	-34.72	0.62	12	0.82	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
92	20231115	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	90	2	1.61	525226000	92813	122.00	5650	5710	5590	7260	3920	5590	5658.97	2.41	24989	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	722	-34.85	0.62	12	0.73	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
93	20231115	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	50	2	0.89	258839650	45921	60.36	5650	5670	5590	7260	3920	5590	5636.63	2.41	17951	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	717	-34.60	0.62	12	0.36	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
94	20231115	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	50	2	0.89	203449330	36119	47.48	5650	5670	5590	7260	3920	5590	5632.75	2.41	12785	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	717	-34.60	0.62	12	0.28	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
95	20231115	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	40	2	0.72	178868290	31752	41.74	5650	5670	5590	7260	3920	5590	5633.29	2.41	11143	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	716	-34.54	0.62	12	0.25	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
96	20231115	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	40	2	0.72	148458350	26329	34.61	5650	5670	5600	7260	3920	5590	5638.59	2.41	10455	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	716	-34.54	0.62	12	0.21	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
97	20231115	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	30	2	0.54	15648890	2771	3.64	5650	5660	5620	7260	3920	5590	5647.38	2.41	-2188	5690	5640	5580	5530	5470	5665	5555	64	1670	500	4020	10	1	12712747	714	-34.48	0.61	12	0.02	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	3.94	N	003010	500	63 억	306004	N	N	7	N	N
98	20231114	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	70	2	1.27	423201170	75874	59.89	5520	5630	5520	7170	3870	5520	5577.69	2.26	17836	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	711	-34.29	0.61	12	0.60	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
99	20231114	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	60	2	1.09	388311210	69632	54.96	5520	5630	5520	7170	3870	5520	5576.62	2.26	17871	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	709	-34.23	0.61	12	0.55	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
100	20231114	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	50	2	0.91	364916330	65432	51.65	5520	5630	5520	7170	3870	5520	5577.04	2.26	17351	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	708	-34.17	0.61	12	0.51	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
101	20231114	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	50	2	0.91	171669860	30849	24.35	5520	5600	5520	7170	3870	5520	5564.85	2.26	7976	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	708	-34.17	0.61	12	0.24	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
102	20231114	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	50	2	0.91	148678660	26715	21.09	5520	5600	5520	7170	3870	5520	5565.37	2.26	7517	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	708	-34.17	0.61	12	0.21	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
103	20231114	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	60	2	1.09	126956410	22809	18.00	5520	5600	5520	7170	3870	5520	5566.07	2.26	7895	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	709	-34.23	0.61	12	0.18	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
104	20231114	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	60	2	1.09	76420540	13734	10.84	5520	5600	5520	7170	3870	5520	5564.35	2.26	5627	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	709	-34.23	0.61	12	0.11	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
105	20231114	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	20	2	0.36	5114420	926	0.73	5520	5540	5520	7170	3870	5520	5523.15	2.26	-7	5673	5596	5533	5456	5393	5635	5495	64	1650	500	3970	10	1	12712747	704	-33.99	0.61	12	0.01	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	3.86	N	003010	500	63 억	286957	N	N	7	N	N
106	20231113	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	20	2	0.36	691092220	125060	156.43	5500	5610	5470	7150	3850	5500	5526.26	2.24	1291	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	702	-33.87	0.60	12	0.98	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	3.87	N	003010	500	63 억	284797	N	N	7	N	N
107	20231113	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	10	2	0.18	628202180	113663	142.18	5500	5610	5470	7150	3850	5500	5527.08	2.24	769	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	700	-33.80	0.60	12	0.89	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	3.87	N	003010	500	63 억	284797	N	N	3	N	N
108	20231113	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	30	2	0.55	555469930	100490	125.70	5500	5610	5470	7150	3850	5500	5527.84	2.24	409	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	703	-33.93	0.60	12	0.79	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	8720	-36.58	20230113	5060	9.29	20230726	8720	-36.58	20230113	5060	9.29	20230726	3.87	N	003010	500	63 억	284797	N	N	3	N	N
109	20231113	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	30	2	0.55	509681130	92203	115.33	5500	5610	5470	7150	3850	5500	5528.06	2.24	2339	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	703	-33.93	0.60	12	0.73	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	8720	-36.58	20230113	5060	9.29	20230726	8720	-36.58	20230113	5060	9.29	20230726	3.87	N	003010	500	63 억	284797	N	N	3	N	N
110	20231113	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	0	3	0.00	459477040	83108	103.96	5500	5610	5470	7150	3850	5500	5528.96	2.24	3669	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	699	-33.74	0.60	12	0.65	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	3.87	N	003010	500	63 억	284797	N	N	3	N	N
111	20231113	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	30	2	0.55	314809530	56940	71.22	5500	5610	5470	7150	3850	5500	5529.21	2.24	-603	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	703	-33.93	0.60	12	0.45	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	8720	-36.58	20230113	5060	9.29	20230726	8720	-36.58	20230113	5060	9.29	20230726	3.87	N	003010	500	63 억	284797	N	N	3	N	N
112	20231113	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	40	2	0.73	171155860	31107	38.91	5500	5570	5470	7150	3850	5500	5502.22	2.24	1407	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	704	-33.99	0.61	12	0.24	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	3.87	N	003010	500	63 억	284797	N	N	3	N	N
113	20231113	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	50	2	0.91	20780150	3777	4.72	5500	5550	5500	7150	3850	5500	5502.24	2.24	259	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	706	-34.05	0.61	12	0.03	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	8720	-36.35	20230113	5060	9.68	20230726	8720	-36.35	20230113	5060	9.68	20230726	3.87	N	003010	500	63 억	284797	N	N	3	N	N
114	20231110	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-120	5	-2.14	437596550	79351	91.27	5580	5580	5440	7300	3940	5620	5514.55	2.34	-13182	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	699	-33.74	0.60	12	0.62	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	3.99	N	003010	500	63 억	297947	N	N	3	N	N
115	20231110	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-110	5	-1.96	413193080	74919	86.18	5580	5580	5440	7300	3940	5620	5514.97	2.34	-13142	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	700	-33.80	0.60	12	0.59	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	3.99	N	003010	500	63 억	297947	N	N	4	N	N
116	20231110	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-110	5	-1.96	351967980	63815	73.40	5580	5580	5440	7300	3940	5620	5515.17	2.34	-13446	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	700	-33.80	0.60	12	0.50	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	3.99	N	003010	500	63 억	297947	N	N	4	N	N
117	20231110	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-100	5	-1.78	314053230	56929	65.48	5580	5580	5440	7300	3940	5620	5516.28	2.34	-12517	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	702	-33.87	0.60	12	0.45	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	3.99	N	003010	500	63 억	297947	N	N	4	N	N
118	20231110	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-100	5	-1.78	304377680	55179	63.47	5580	5580	5440	7300	3940	5620	5515.88	2.34	-12016	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	702	-33.87	0.60	12	0.43	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	3.99	N	003010	500	63 억	297947	N	N	4	N	N
119	20231110	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-120	5	-2.14	281471130	51034	58.70	5580	5580	5440	7300	3940	5620	5515.03	2.34	-11376	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	699	-33.74	0.60	12	0.40	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	3.99	N	003010	500	63 억	297947	N	N	4	N	N
120	20231110	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-120	5	-2.14	222958570	40401	46.47	5580	5580	5440	7300	3940	5620	5518.23	2.34	-13005	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	699	-33.74	0.60	12	0.32	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	3.99	N	003010	500	63 억	297947	N	N	4	N	N
121	20231110	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	-90	5	-1.60	12423390	2232	2.57	5580	5580	5530	7300	3940	5620	5561.76	2.34	-1140	5713	5666	5613	5566	5513	5640	5540	64	1680	500	4040	10	1	12712747	703	-33.93	0.60	12	0.02	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	8720	-36.58	20230113	5060	9.29	20230726	8720	-36.58	20230113	5060	9.29	20230726	3.99	N	003010	500	63 억	297947	N	N	4	N	N
122	20231109	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	60	2	1.08	482954930	86225	58.18	5660	5660	5560	7220	3900	5560	5601.45	2.36	-2946	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	714	-34.48	0.61	12	0.68	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.03	N	003010	500	63 억	300501	N	N	4	N	N
123	20231109	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	40	2	0.72	357502030	63826	43.06	5660	5660	5560	7220	3900	5560	5601.70	2.36	-2742	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	712	-34.36	0.61	12	0.50	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.03	N	003010	500	63 억	300501	N	N	2	N	N
124	20231109	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	40	2	0.72	327358190	58438	39.43	5660	5660	5560	7220	3900	5560	5602.37	2.36	-2617	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	712	-34.36	0.61	12	0.46	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.03	N	003010	500	63 억	300501	N	N	2	N	N
125	20231109	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	40	2	0.72	250388300	44675	30.14	5660	5660	5560	7220	3900	5560	5605.45	2.36	830	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	712	-34.36	0.61	12	0.35	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.03	N	003010	500	63 억	300501	N	N	2	N	N
126	20231109	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	50	2	0.90	229631190	40966	27.64	5660	5660	5560	7220	3900	5560	5606.29	2.36	488	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	713	-34.42	0.61	12	0.32	-163.00	9146.00	8720	20230113	-35.67	5060	20230726	10.87	8720	-35.67	20230113	5060	10.87	20230726	8720	-35.67	20230113	5060	10.87	20230726	4.03	N	003010	500	63 억	300501	N	N	2	N	N
127	20231109	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	60	2	1.08	222216800	39642	26.75	5660	5660	5560	7220	3900	5560	5606.50	2.36	-61	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	714	-34.48	0.61	12	0.31	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.03	N	003010	500	63 억	300501	N	N	2	N	N
128	20231109	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	10	2	0.18	156513350	27871	18.80	5660	5660	5560	7220	3900	5560	5617.23	2.36	-3347	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	708	-34.17	0.61	12	0.22	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.03	N	003010	500	63 억	300501	N	N	2	N	N
129	20231109	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	80	2	1.44	41813430	7410	5.00	5660	5660	5630	7220	3900	5560	5652.53	2.36	-752	5813	5686	5613	5486	5413	5650	5450	64	1660	500	4000	10	1	12712747	717	-34.60	0.62	12	0.06	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	4.03	N	003010	500	63 억	300501	N	N	2	N	N
130	20231108	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-10	5	-0.18	822834190	146612	202.42	5690	5740	5540	7240	3900	5570	5612.37	2.55	-22415	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	707	-34.11	0.61	12	1.15	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	4.10	N	003010	500	63 억	323650	N	N	2	N	N
131	20231108	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	20	2	0.36	771440870	137385	189.68	5690	5740	5540	7240	3900	5570	5615.18	2.55	-22102	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	711	-34.29	0.61	12	1.08	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.10	N	003010	500	63 억	323650	N	N	1	N	N
132	20231108	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	10	2	0.18	518665610	92011	127.04	5690	5740	5570	7240	3900	5570	5637.00	2.55	-7008	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	709	-34.23	0.61	12	0.72	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	4.10	N	003010	500	63 억	323650	N	N	1	N	N
133	20231108	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	30	2	0.54	454448000	80496	111.14	5690	5740	5570	7240	3900	5570	5645.60	2.55	-7047	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	712	-34.36	0.61	12	0.63	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.10	N	003010	500	63 억	323650	N	N	1	N	N
134	20231108	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	40	2	0.72	390409880	69060	95.35	5690	5740	5570	7240	3900	5570	5653.20	2.55	-5511	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	713	-34.42	0.61	12	0.54	-163.00	9146.00	8720	20230113	-35.67	5060	20230726	10.87	8720	-35.67	20230113	5060	10.87	20230726	8720	-35.67	20230113	5060	10.87	20230726	4.10	N	003010	500	63 억	323650	N	N	1	N	N
135	20231108	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	40	2	0.72	370149700	65455	90.37	5690	5740	5570	7240	3900	5570	5655.03	2.55	-5184	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	713	-34.42	0.61	12	0.51	-163.00	9146.00	8720	20230113	-35.67	5060	20230726	10.87	8720	-35.67	20230113	5060	10.87	20230726	8720	-35.67	20230113	5060	10.87	20230726	4.10	N	003010	500	63 억	323650	N	N	1	N	N
136	20231108	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	50	2	0.90	324061950	57233	79.02	5690	5740	5570	7240	3900	5570	5662.15	2.55	-1542	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	714	-34.48	0.61	12	0.45	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.10	N	003010	500	63 억	323650	N	N	1	N	N
137	20231108	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	110	2	1.97	62379880	10934	15.10	5690	5740	5680	7240	3900	5570	5705.14	2.55	-2004	5756	5662	5586	5492	5416	5625	5455	64	1670	500	4010	10	1	12712747	722	-34.85	0.62	12	0.09	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	4.10	N	003010	500	63 억	323650	N	N	1	N	N
138	20231107	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-80	5	-1.42	367945930	65797	79.48	5650	5680	5510	7340	3960	5650	5592.18	2.61	-9431	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	708	-34.17	0.61	12	0.52	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.11	N	003010	500	63 억	331660	N	N	1	N	N
139	20231107	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-80	5	-1.42	305002980	54446	65.77	5650	5680	5510	7340	3960	5650	5601.70	2.61	-10479	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	708	-34.17	0.61	12	0.43	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.11	N	003010	500	63 억	331660	N	N	0	N	N
140	20231107	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-60	5	-1.06	282222310	50356	60.83	5650	5680	5510	7340	3960	5650	5604.30	2.61	-11144	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	711	-34.29	0.61	12	0.40	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.11	N	003010	500	63 억	331660	N	N	0	N	N
141	20231107	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-80	5	-1.42	262283990	46775	56.50	5650	5680	5510	7340	3960	5650	5607.11	2.61	-10130	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	708	-34.17	0.61	12	0.37	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.11	N	003010	500	63 억	331660	N	N	0	N	N
142	20231107	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-80	5	-1.42	234593860	41774	50.46	5650	5680	5550	7340	3960	5650	5615.57	2.61	-9062	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	708	-34.17	0.61	12	0.33	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.11	N	003010	500	63 억	331660	N	N	0	N	N
143	20231107	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-30	5	-0.53	167703910	29767	35.96	5650	5680	5560	7340	3960	5650	5633.74	2.61	-5192	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	714	-34.48	0.61	12	0.23	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.11	N	003010	500	63 억	331660	N	N	0	N	N
144	20231107	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-20	5	-0.35	122846600	21777	26.30	5650	5680	5560	7340	3960	5650	5641.01	2.61	-2497	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	716	-34.54	0.62	12	0.17	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.11	N	003010	500	63 억	331660	N	N	0	N	N
145	20231107	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-20	5	-0.35	15574770	2757	3.33	5650	5660	5630	7340	3960	5650	5649.09	2.61	-1286	5763	5706	5613	5556	5463	5660	5510	64	1690	500	4060	10	1	12712747	716	-34.54	0.62	12	0.02	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.11	N	003010	500	63 억	331660	N	N	0	N	N
146	20231106	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	110	2	1.99	460074210	82179	76.78	5660	5670	5520	7200	3880	5540	5598.43	2.57	5356	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	718	-34.66	0.62	12	0.65	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
147	20231106	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	90	2	1.62	414618930	74125	69.26	5660	5670	5520	7200	3880	5540	5593.51	2.57	3308	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	716	-34.54	0.62	12	0.58	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
148	20231106	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	60	2	1.08	319519480	57226	53.47	5660	5670	5520	7200	3880	5540	5583.47	2.57	2115	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	712	-34.36	0.61	12	0.45	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
149	20231106	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	70	2	1.26	285469420	51150	47.79	5660	5670	5520	7200	3880	5540	5581.03	2.57	3934	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	713	-34.42	0.61	12	0.40	-163.00	9146.00	8720	20230113	-35.67	5060	20230726	10.87	8720	-35.67	20230113	5060	10.87	20230726	8720	-35.67	20230113	5060	10.87	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
150	20231106	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	50	2	0.90	244182660	43768	40.89	5660	5670	5520	7200	3880	5540	5579.02	2.57	3472	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	711	-34.29	0.61	12	0.34	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
151	20231106	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	60	2	1.08	180769950	32417	30.29	5660	5670	5520	7200	3880	5540	5576.39	2.57	2519	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	712	-34.36	0.61	12	0.25	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
152	20231106	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	80	2	1.44	146328110	26252	24.53	5660	5670	5520	7200	3880	5540	5573.98	2.57	3578	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	714	-34.48	0.61	12	0.21	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
153	20231106	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	60	2	1.08	7888580	1397	1.31	5660	5670	5590	7200	3880	5540	5646.88	2.57	-409	5646	5592	5536	5482	5426	5620	5510	64	1660	500	3980	10	1	12712747	712	-34.36	0.61	12	0.01	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.15	N	003010	500	63 억	326289	N	N	0	N	N
154	20231103	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	60	2	1.09	580825120	105210	136.35	5510	5590	5480	7120	3840	5480	5520.62	2.40	20615	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	704	-33.99	0.61	12	0.83	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
155	20231103	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	80	2	1.46	525461310	95245	123.44	5510	5570	5480	7120	3840	5480	5516.94	2.40	16567	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	707	-34.11	0.61	12	0.75	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
156	20231103	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	70	2	1.28	464673210	84284	109.23	5510	5560	5480	7120	3840	5480	5513.18	2.40	13096	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	706	-34.05	0.61	12	0.66	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	8720	-36.35	20230113	5060	9.68	20230726	8720	-36.35	20230113	5060	9.68	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
157	20231103	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	60	2	1.09	440711400	79956	103.62	5510	5560	5480	7120	3840	5480	5511.92	2.40	9939	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	704	-33.99	0.61	12	0.63	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
158	20231103	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	40	2	0.73	317455180	57685	74.76	5510	5540	5480	7120	3840	5480	5503.25	2.40	-1622	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	702	-33.87	0.60	12	0.45	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
159	20231103	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	30	2	0.55	285403780	51860	67.21	5510	5540	5480	7120	3840	5480	5503.35	2.40	-2903	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	700	-33.80	0.60	12	0.41	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
160	20231103	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	30	2	0.55	168328220	30553	39.60	5510	5540	5490	7120	3840	5480	5509.38	2.40	-5247	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	700	-33.80	0.60	12	0.24	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
161	20231103	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	40	2	0.73	12789100	2321	3.01	5510	5520	5510	7120	3840	5480	5510.17	2.40	-577	5586	5532	5466	5412	5346	5560	5440	64	1640	500	3940	10	1	12712747	702	-33.87	0.60	12	0.02	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	4.23	N	003010	500	63 억	305709	N	N	0	N	N
162	20231102	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	100	2	1.86	419533160	76675	150.70	5400	5520	5400	6990	3770	5380	5471.54	2.19	27626	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.60	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
163	20231102	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	80	2	1.49	390824320	71418	140.37	5400	5520	5400	6990	3770	5380	5472.35	2.19	25449	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	694	-33.50	0.60	12	0.56	-163.00	9146.00	8720	20230113	-37.39	5060	20230726	7.91	8720	-37.39	20230113	5060	7.91	20230726	8720	-37.39	20230113	5060	7.91	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
164	20231102	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	100	2	1.86	353916250	64659	127.08	5400	5520	5400	6990	3770	5380	5473.58	2.19	24036	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.51	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
165	20231102	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	110	2	2.04	331294780	60534	118.97	5400	5520	5400	6990	3770	5380	5472.87	2.19	22901	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	698	-33.68	0.60	12	0.48	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
166	20231102	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	100	2	1.86	283304610	51772	101.75	5400	5520	5400	6990	3770	5380	5472.16	2.19	20462	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.41	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
167	20231102	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	100	2	1.86	214458820	39235	77.11	5400	5500	5400	6990	3770	5380	5466.01	2.19	13773	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.31	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
168	20231102	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	100	2	1.86	100965610	18510	36.38	5400	5490	5400	6990	3770	5380	5454.65	2.19	4091	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.15	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
169	20231102	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	50	2	0.93	1172570	217	0.43	5400	5430	5400	6990	3770	5380	5403.55	2.19	59	5473	5426	5353	5306	5233	5450	5330	64	1610	500	3870	10	1	12712747	690	-33.31	0.59	12	0.00	-163.00	9146.00	8720	20230113	-37.73	5060	20230726	7.31	8720	-37.73	20230113	5060	7.31	20230726	8720	-37.73	20230113	5060	7.31	20230726	4.26	N	003010	500	63 억	278084	N	N	0	N	N
170	20231101	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	120	2	2.28	267641110	49936	69.44	5280	5400	5280	6830	3690	5260	5359.67	2.16	5447	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	684	-33.01	0.59	12	0.39	-163.00	9146.00	8720	20230113	-38.30	5060	20230726	6.32	8720	-38.30	20230113	5060	6.32	20230726	8720	-38.30	20230113	5060	6.32	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N
171	20231101	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5360	100	2	1.90	245231130	45762	63.63	5280	5400	5280	6830	3690	5260	5358.84	2.16	5007	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	681	-32.88	0.59	12	0.36	-163.00	9146.00	8720	20230113	-38.53	5060	20230726	5.93	8720	-38.53	20230113	5060	5.93	20230726	8720	-38.53	20230113	5060	5.93	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N
172	20231101	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	110	2	2.09	188087700	35096	48.80	5280	5400	5280	6830	3690	5260	5359.23	2.16	4311	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	683	-32.94	0.59	12	0.28	-163.00	9146.00	8720	20230113	-38.42	5060	20230726	6.13	8720	-38.42	20230113	5060	6.13	20230726	8720	-38.42	20230113	5060	6.13	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N
173	20231101	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	90	2	1.71	157898620	29470	40.98	5280	5400	5280	6830	3690	5260	5357.94	2.16	2595	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	680	-32.82	0.58	12	0.23	-163.00	9146.00	8720	20230113	-38.65	5060	20230726	5.73	8720	-38.65	20230113	5060	5.73	20230726	8720	-38.65	20230113	5060	5.73	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N
174	20231101	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	80	2	1.52	138810510	25900	36.02	5280	5400	5280	6830	3690	5260	5359.48	2.16	2405	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	679	-32.76	0.58	12	0.20	-163.00	9146.00	8720	20230113	-38.76	5060	20230726	5.53	8720	-38.76	20230113	5060	5.53	20230726	8720	-38.76	20230113	5060	5.53	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N
175	20231101	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	80	2	1.52	119167310	22221	30.90	5280	5400	5280	6830	3690	5260	5362.82	2.16	2612	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	679	-32.76	0.58	12	0.17	-163.00	9146.00	8720	20230113	-38.76	5060	20230726	5.53	8720	-38.76	20230113	5060	5.53	20230726	8720	-38.76	20230113	5060	5.53	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N
176	20231101	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	120	2	2.28	102204240	19063	26.51	5280	5400	5280	6830	3690	5260	5361.39	2.16	2451	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	684	-33.01	0.59	12	0.15	-163.00	9146.00	8720	20230113	-38.30	5060	20230726	6.32	8720	-38.30	20230113	5060	6.32	20230726	8720	-38.30	20230113	5060	6.32	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N
177	20231101	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	40	2	0.76	5888150	1115	1.55	5280	5300	5280	6830	3690	5260	5280.85	2.16	-231	5473	5366	5313	5206	5153	5340	5180	64	1570	500	3780	10	1	12712747	674	-32.52	0.58	12	0.01	-163.00	9146.00	8720	20230113	-39.22	5060	20230726	4.74	8720	-39.22	20230113	5060	4.74	20230726	8720	-39.22	20230113	5060	4.74	20230726	4.30	N	003010	500	63 억	275007	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History