KissMeData/004060/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-12	5	-2.21	35227413080	64163708	72.51	560	580	519	707	381	544	549.03	0.67	-267811	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1077	59.11	0.44	12	31.70	9.00	1222.00	679	20230103	-21.65	386	20231030	37.82	679	-21.65	20230103	386	37.82	20231030	679	-21.65	20230103	386	37.82	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
3	20231130	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	526	-18	5	-3.31	34175940944	62184227	70.27	560	580	519	707	381	544	549.59	0.67	-263372	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1065	58.44	0.43	12	30.72	9.00	1222.00	679	20230103	-22.53	386	20231030	36.27	679	-22.53	20230103	386	36.27	20231030	679	-22.53	20230103	386	36.27	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
4	20231130	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-11	5	-2.02	31752224795	57571678	65.06	560	580	524	707	381	544	551.53	0.67	-317989	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1079	59.22	0.44	12	28.44	9.00	1222.00	679	20230103	-21.50	386	20231030	38.08	679	-21.50	20230103	386	38.08	20231030	679	-21.50	20230103	386	38.08	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
5	20231130	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	546	2	2	0.37	30529449941	55323459	62.52	560	580	524	707	381	544	551.84	0.67	-326613	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1105	60.67	0.45	12	27.33	9.00	1222.00	679	20230103	-19.59	386	20231030	41.45	679	-19.59	20230103	386	41.45	20231030	679	-19.59	20230103	386	41.45	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
6	20231130	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	547	3	2	0.55	29041157734	52608130	59.45	560	580	524	707	381	544	552.03	0.67	-321680	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1107	60.78	0.45	12	25.99	9.00	1222.00	679	20230103	-19.44	386	20231030	41.71	679	-19.44	20230103	386	41.71	20231030	679	-19.44	20230103	386	41.71	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
7	20231130	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	546	2	2	0.37	27273804681	49359244	55.78	560	580	524	707	381	544	552.56	0.67	-246542	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1105	60.67	0.45	12	24.38	9.00	1222.00	679	20230103	-19.59	386	20231030	41.45	679	-19.59	20230103	386	41.45	20231030	679	-19.59	20230103	386	41.45	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
8	20231130	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	548	4	2	0.74	17320570986	31619724	35.73	560	575	524	707	381	544	547.78	0.67	-314419	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1109	60.89	0.45	12	15.62	9.00	1222.00	679	20230103	-19.29	386	20231030	41.97	679	-19.29	20230103	386	41.97	20231030	679	-19.29	20230103	386	41.97	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
9	20231130	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	548	4	2	0.74	2763459813	4992220	5.64	560	564	539	707	381	544	553.58	0.67	-221989	600	572	516	488	432	586	502	1012	163	500	400	1	1	202424960	1109	60.89	0.45	12	2.47	9.00	1222.00	679	20230103	-19.29	386	20231030	41.97	679	-19.29	20230103	386	41.97	20231030	679	-19.29	20230103	386	41.97	20231030	1.24	N	004060	500	1012 억	1353077	N	N	0	N	N
10	20231129	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	544	125	1	29.83	46877518314	88483809	57868.87	501	544	460	544	294	419	529.79	0.84	-321990	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	1101	60.44	0.45	12	43.71	9.00	1222.00	679	20230103	-19.88	386	20231030	40.93	679	-19.88	20230103	386	40.93	20231030	679	-19.88	20230103	386	40.93	20231030	1.30	N	004060	500	1012 억	1704725	N	N	2	N	N
11	20231129	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	539	120	2	28.64	45795029234	86492488	56566.53	501	544	460	544	294	419	529.47	0.84	-321995	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	1091	59.89	0.44	12	42.73	9.00	1222.00	679	20230103	-20.62	386	20231030	39.64	679	-20.62	20230103	386	39.64	20231030	679	-20.62	20230103	386	39.64	20231030	1.30	N	004060	500	1012 억	1704725	N	N	2	N	N
12	20231129	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	544	125	1	29.83	39310650521	74545013	48752.82	501	544	460	544	294	419	527.34	0.84	-334165	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	1101	60.44	0.45	12	36.83	9.00	1222.00	679	20230103	-19.88	386	20231030	40.93	679	-19.88	20230103	386	40.93	20231030	679	-19.88	20230103	386	40.93	20231030	1.30	N	004060	500	1012 억	1704725	N	N	2	N	N
13	20231129	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	544	125	1	29.83	39261761785	74455144	48694.05	501	544	460	544	294	419	527.32	0.84	-334165	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	1101	60.44	0.45	12	36.78	9.00	1222.00	679	20230103	-19.88	386	20231030	40.93	679	-19.88	20230103	386	40.93	20231030	679	-19.88	20230103	386	40.93	20231030	1.30	N	004060	500	1012 억	1704725	N	N	2	N	N
14	20231129	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	544	125	1	29.83	39214479481	74368228	48637.20	501	544	460	544	294	419	527.30	0.84	-333731	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	1101	60.44	0.45	12	36.74	9.00	1222.00	679	20230103	-19.88	386	20231030	40.93	679	-19.88	20230103	386	40.93	20231030	679	-19.88	20230103	386	40.93	20231030	1.30	N	004060	500	1012 억	1704725	N	N	2	N	N
15	20231129	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	544	125	1	29.83	39172911897	74291817	48587.23	501	544	460	544	294	419	527.28	0.84	-333731	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	1101	60.44	0.45	12	36.70	9.00	1222.00	679	20230103	-19.88	386	20231030	40.93	679	-19.88	20230103	386	40.93	20231030	679	-19.88	20230103	386	40.93	20231030	1.30	N	004060	500	1012 억	1704725	N	N	2	N	N
16	20231129	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	515	96	2	22.91	32075454997	61020540	39907.75	501	544	460	544	294	419	525.65	0.84	-559226	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	1042	57.22	0.42	12	30.14	9.00	1222.00	679	20230103	-24.15	386	20231030	33.42	679	-24.15	20230103	386	33.42	20231030	679	-24.15	20230103	386	33.42	20231030	1.30	N	004060	500	1012 억	1704725	N	N	2	N	N
17	20231129	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	419	0	3	0.00	0	0	0.00	0	0	0	544	294	419	0.00	0.84	0	424	421	419	416	414	420	415	1012	125	500	310	1	1	202424960	848	46.56	0.34	12	0.00	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.30	N	004060	500	1012 억	1704725	Y	N	2	N	N
18	20231128	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-1	5	-0.24	63913426	152696	111.36	421	422	417	546	294	420	418.57	0.84	9040	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.08	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.29	N	004060	500	1012 억	1695550	N	N	2	N	N
19	20231128	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-3	5	-0.71	62254247	148736	108.47	421	422	417	546	294	420	418.56	0.84	9147	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	844	46.33	0.34	12	0.07	9.00	1222.00	679	20230103	-38.59	386	20231030	8.03	679	-38.59	20230103	386	8.03	20231030	679	-38.59	20230103	386	8.03	20231030	1.29	N	004060	500	1012 억	1695550	N	N	0	N	N
20	20231128	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	420	0	3	0.00	49979091	119332	87.03	421	422	417	546	294	420	418.82	0.84	1004	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.06	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.29	N	004060	500	1012 억	1695550	N	N	0	N	N
21	20231128	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	421	1	2	0.24	42497096	101457	73.99	421	422	417	546	294	420	418.87	0.84	62	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.05	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.29	N	004060	500	1012 억	1695550	N	N	0	N	N
22	20231128	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	420	0	3	0.00	30173383	72178	52.64	421	422	417	546	294	420	418.04	0.84	396	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.04	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.29	N	004060	500	1012 억	1695550	N	N	0	N	N
23	20231128	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	420	0	3	0.00	24319147	58242	42.48	421	422	417	546	294	420	417.55	0.84	1134	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.03	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.29	N	004060	500	1012 억	1695550	N	N	0	N	N
24	20231128	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-2	5	-0.48	7255547	17332	12.64	421	422	417	546	294	420	418.62	0.84	1160	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	846	46.44	0.34	12	0.01	9.00	1222.00	679	20230103	-38.44	386	20231030	8.29	679	-38.44	20230103	386	8.29	20231030	679	-38.44	20230103	386	8.29	20231030	1.29	N	004060	500	1012 억	1695550	N	N	0	N	N
25	20231128	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	420	0	3	0.00	124360	296	0.22	421	421	420	546	294	420	420.14	0.84	-25	424	422	420	418	416	421	417	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.00	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.29	N	004060	500	1012 억	1695550	N	N	0	N	N
26	20231127	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	56551158	134565	99.22	421	422	418	547	295	421	420.25	0.84	-9746	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.07	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
27	20231127	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	53760422	127897	94.31	421	422	418	547	295	421	420.34	0.84	-9721	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.06	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
28	20231127	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	50832599	120922	89.16	421	422	418	547	295	421	420.38	0.84	-9716	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.06	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
29	20231127	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	36277481	86256	63.60	421	422	418	547	295	421	420.58	0.84	-7923	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.04	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
30	20231127	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	422	1	2	0.24	32701221	77756	57.33	421	422	418	547	295	421	420.56	0.84	-7758	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.04	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
31	20231127	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	422	1	2	0.24	22540616	53605	39.53	421	422	418	547	295	421	420.49	0.84	-2500	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.03	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
32	20231127	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	14781381	35139	25.91	421	422	418	547	295	421	420.65	0.84	-1956	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.02	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
33	20231127	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	267329	635	0.47	421	421	420	547	295	421	420.99	0.84	-6	427	424	421	418	415	422	416	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.00	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.32	N	004060	500	1012 억	1710169	N	N	0	N	N
34	20231124	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	56961953	135616	62.67	424	424	418	547	295	421	419.99	0.84	6708	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.07	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
35	20231124	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	46969466	111933	51.72	424	424	418	547	295	421	419.62	0.84	10649	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.06	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
36	20231124	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	42966639	102376	47.31	424	424	418	547	295	421	419.69	0.84	14199	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.05	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
37	20231124	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-2	5	-0.48	39970810	95235	44.01	424	424	418	547	295	421	419.71	0.84	13624	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.05	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
38	20231124	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-2	5	-0.48	37184217	88598	40.94	424	424	418	547	295	421	419.70	0.84	12490	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.04	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
39	20231124	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	35059958	83529	38.60	424	424	418	547	295	421	419.73	0.84	10670	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.04	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
40	20231124	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	31593570	75275	34.78	424	424	418	547	295	421	419.71	0.84	5243	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.04	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
41	20231124	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	423	2	2	0.48	218783	516	0.24	424	424	423	547	295	421	424.00	0.84	-1	428	424	421	417	414	423	416	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.00	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.36	N	004060	500	1012 억	1703366	N	N	0	N	N
42	20231123	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-2	5	-0.47	88360414	210268	74.18	425	425	418	549	297	423	420.23	0.84	-2988	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.10	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
43	20231123	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-2	5	-0.47	75512663	179670	63.39	425	425	418	549	297	423	420.29	0.84	-1598	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.09	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
44	20231123	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-4	5	-0.95	69299397	164859	58.16	425	425	418	549	297	423	420.36	0.84	-1778	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.08	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
45	20231123	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-3	5	-0.71	55508325	131957	46.55	425	425	418	549	297	423	420.65	0.84	-1805	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.07	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
46	20231123	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-4	5	-0.95	48872287	116158	40.98	425	425	418	549	297	423	420.74	0.84	-1847	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.06	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
47	20231123	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-3	5	-0.71	38489392	91462	32.27	425	425	418	549	297	423	420.82	0.84	-6301	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.05	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
48	20231123	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-2	5	-0.47	12902689	30602	10.80	425	425	418	549	297	423	421.63	0.84	-11849	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.02	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
49	20231123	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	424	1	2	0.24	2903393	6863	2.42	425	425	423	549	297	423	423.05	0.84	-6534	428	425	421	418	414	427	420	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.00	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.36	N	004060	500	1012 억	1703531	N	N	11	N	N
50	20231122	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	423	1	2	0.24	118741659	283182	131.11	422	424	417	548	296	422	419.31	0.80	86480	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.14	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.39	N	004060	500	1012 억	1613867	N	N	11	N	N
51	20231122	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	423	1	2	0.24	92934484	221728	102.66	422	424	417	548	296	422	419.14	0.80	90996	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.11	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.39	N	004060	500	1012 억	1613867	N	N	989	N	N
52	20231122	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-3	5	-0.71	79748766	190331	88.12	422	424	417	548	296	422	419.00	0.80	88552	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.09	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.39	N	004060	500	1012 억	1613867	N	N	989	N	N
53	20231122	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-3	5	-0.71	75631105	180521	83.58	422	424	417	548	296	422	418.96	0.80	87437	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.09	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.39	N	004060	500	1012 억	1613867	N	N	989	N	N
54	20231122	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-1	5	-0.24	27906281	66485	30.78	422	424	417	548	296	422	419.74	0.80	10112	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.03	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.39	N	004060	500	1012 억	1613867	N	N	989	N	N
55	20231122	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	422	0	3	0.00	20017459	47689	22.08	422	424	417	548	296	422	419.75	0.80	6343	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.02	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.39	N	004060	500	1012 억	1613867	N	N	989	N	N
56	20231122	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	422	0	3	0.00	13338562	31851	14.75	422	424	417	548	296	422	418.78	0.80	2570	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.02	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.39	N	004060	500	1012 억	1613867	N	N	989	N	N
57	20231122	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	424	2	2	0.47	48556	115	0.05	422	424	422	548	296	422	422.23	0.80	0	428	425	422	419	416	423	417	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.00	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.39	N	004060	500	1012 억	1613867	N	N	989	N	N
58	20231121	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	422	1	2	0.24	89867910	213470	116.28	425	425	419	547	295	421	420.98	0.80	-4680	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.11	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.35	N	004060	500	1012 억	1625066	N	N	989	N	N
59	20231121	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	80547351	191353	104.23	425	425	419	547	295	421	420.94	0.80	-8842	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.09	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.35	N	004060	500	1012 억	1625066	N	N	85	N	N
60	20231121	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	50307556	119440	65.06	425	425	420	547	295	421	421.20	0.80	6386	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.06	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.35	N	004060	500	1012 억	1625066	N	N	85	N	N
61	20231121	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	422	1	2	0.24	46806498	111125	60.53	425	425	420	547	295	421	421.21	0.80	4460	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.05	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.35	N	004060	500	1012 억	1625066	N	N	85	N	N
62	20231121	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	423	2	2	0.48	45730412	108570	59.14	425	425	420	547	295	421	421.21	0.80	4770	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.05	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.35	N	004060	500	1012 억	1625066	N	N	85	N	N
63	20231121	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	37148929	88208	48.05	425	425	420	547	295	421	421.15	0.80	6555	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.04	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.35	N	004060	500	1012 억	1625066	N	N	85	N	N
64	20231121	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	11618593	27569	15.02	425	425	421	547	295	421	421.44	0.80	760	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.01	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.35	N	004060	500	1012 억	1625066	N	N	85	N	N
65	20231121	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	422	1	2	0.24	19071	45	0.02	425	425	422	547	295	421	423.80	0.80	0	429	424	422	417	415	424	417	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.00	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.35	N	004060	500	1012 억	1625066	N	N	85	N	N
66	20231120	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-3	5	-0.71	76801255	182163	65.54	427	427	420	551	297	424	421.61	0.79	24311	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	852	46.78	0.34	12	0.09	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.36	N	004060	500	1012 억	1600756	N	N	85	N	N
67	20231120	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-1	5	-0.24	71786973	170255	61.26	427	427	420	551	297	424	421.64	0.79	23970	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	856	47.00	0.35	12	0.08	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.36	N	004060	500	1012 억	1600756	N	N	70	N	N
68	20231120	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-1	5	-0.24	59318250	140644	50.61	427	427	420	551	297	424	421.76	0.79	7249	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	856	47.00	0.35	12	0.07	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.36	N	004060	500	1012 억	1600756	N	N	70	N	N
69	20231120	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-2	5	-0.47	54757838	129832	46.72	427	427	420	551	297	424	421.76	0.79	7000	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	854	46.89	0.35	12	0.06	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.36	N	004060	500	1012 억	1600756	N	N	70	N	N
70	20231120	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-1	5	-0.24	26287093	62165	22.37	427	427	420	551	297	424	422.86	0.79	-667	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	856	47.00	0.35	12	0.03	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.36	N	004060	500	1012 억	1600756	N	N	70	N	N
71	20231120	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-2	5	-0.47	19407609	45834	16.49	427	427	420	551	297	424	423.43	0.79	-2632	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	854	46.89	0.35	12	0.02	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.36	N	004060	500	1012 억	1600756	N	N	70	N	N
72	20231120	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	424	0	3	0.00	11955239	28257	10.17	427	427	420	551	297	424	423.09	0.79	-367	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	858	47.11	0.35	12	0.01	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.36	N	004060	500	1012 억	1600756	N	N	70	N	N
73	20231120	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	424	0	3	0.00	925513	2170	0.78	427	427	424	551	297	424	426.50	0.79	-271	434	429	424	419	414	431	421	1012	127	500	310	1	1	202424960	858	47.11	0.35	12	0.00	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.36	N	004060	500	1012 억	1600756	N	N	70	N	N
74	20231117	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	424	2	2	0.47	117301565	277530	176.96	420	429	419	548	296	422	422.66	0.83	-25013	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.14	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.36	N	004060	500	1012 억	1675995	N	N	70	N	N
75	20231117	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-3	5	-0.71	107721112	254824	162.48	420	429	419	548	296	422	422.73	0.83	-16195	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.13	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.36	N	004060	500	1012 억	1675995	N	N	0	N	N
76	20231117	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	425	3	2	0.71	101029217	238904	152.33	420	429	420	548	296	422	422.89	0.83	-16188	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	860	47.22	0.35	12	0.12	9.00	1222.00	679	20230103	-37.41	386	20231030	10.10	679	-37.41	20230103	386	10.10	20231030	679	-37.41	20230103	386	10.10	20231030	1.36	N	004060	500	1012 억	1675995	N	N	0	N	N
77	20231117	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	423	1	2	0.24	84655282	200103	127.59	420	429	420	548	296	422	423.06	0.83	-14477	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.10	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.36	N	004060	500	1012 억	1675995	N	N	0	N	N
78	20231117	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	423	1	2	0.24	69410467	163902	104.51	420	429	420	548	296	422	423.49	0.83	-13999	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.08	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.36	N	004060	500	1012 억	1675995	N	N	0	N	N
79	20231117	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	424	2	2	0.47	66264672	156453	99.76	420	429	420	548	296	422	423.54	0.83	-15607	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.08	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.36	N	004060	500	1012 억	1675995	N	N	0	N	N
80	20231117	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	424	2	2	0.47	20213175	47643	30.38	420	429	420	548	296	422	424.26	0.83	-13702	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.02	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.36	N	004060	500	1012 억	1675995	N	N	0	N	N
81	20231117	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	423	1	2	0.24	71823	171	0.11	420	423	420	548	296	422	420.02	0.83	0	430	426	422	418	414	424	416	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.00	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.36	N	004060	500	1012 억	1675995	N	N	0	N	N
82	20231116	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-4	5	-0.95	56867625	134931	48.15	426	426	418	548	296	422	421.46	0.82	-18541	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	846	46.44	0.34	12	0.07	9.00	1222.00	679	20230103	-38.44	386	20231030	8.29	679	-38.44	20230103	386	8.29	20231030	679	-38.44	20230103	386	8.29	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
83	20231116	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	422	0	3	0.00	44306477	104987	37.47	426	426	419	548	296	422	422.02	0.82	6227	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.05	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
84	20231116	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	422	0	3	0.00	41085933	97352	34.74	426	426	419	548	296	422	422.03	0.82	5865	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.05	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
85	20231116	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	424	2	2	0.47	35917301	85082	30.36	426	426	419	548	296	422	422.15	0.82	3023	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.04	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
86	20231116	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	423	1	2	0.24	29471723	69869	24.94	426	426	419	548	296	422	421.81	0.82	2981	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.03	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
87	20231116	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	424	2	2	0.47	20490352	48498	17.31	426	426	419	548	296	422	422.50	0.82	-4721	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.02	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
88	20231116	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	426	4	2	0.95	2715930	6413	2.29	426	426	422	548	296	422	423.50	0.82	729	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	862	47.33	0.35	12	0.00	9.00	1222.00	679	20230103	-37.26	386	20231030	10.36	679	-37.26	20230103	386	10.36	20231030	679	-37.26	20230103	386	10.36	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
89	20231116	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	422	0	3	0.00	0	0	0.00	0	0	0	548	296	422	0.00	0.82	0	434	428	421	415	408	431	418	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.00	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.40	N	004060	500	1012 억	1666060	N	N	3	N	N
90	20231115	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	422	7	2	1.69	117021753	278919	214.20	416	427	414	539	291	415	419.55	0.77	100324	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	854	46.89	0.35	12	0.14	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.39	N	004060	500	1012 억	1566067	N	N	3	N	N
91	20231115	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	423	8	2	1.93	109275688	260552	200.09	416	427	414	539	291	415	419.40	0.77	97969	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	856	47.00	0.35	12	0.13	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.39	N	004060	500	1012 억	1566067	N	N	147	N	N
92	20231115	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	420	5	2	1.20	80520878	192780	148.05	416	422	414	539	291	415	417.68	0.77	101116	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	850	46.67	0.34	12	0.10	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.39	N	004060	500	1012 억	1566067	N	N	147	N	N
93	20231115	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	420	5	2	1.20	71048806	170235	130.73	416	420	414	539	291	415	417.36	0.77	95318	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	850	46.67	0.34	12	0.08	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.39	N	004060	500	1012 억	1566067	N	N	147	N	N
94	20231115	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	419	4	2	0.96	60714868	145606	111.82	416	420	414	539	291	415	416.98	0.77	80647	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	848	46.56	0.34	12	0.07	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.39	N	004060	500	1012 억	1566067	N	N	147	N	N
95	20231115	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	418	3	2	0.72	53987213	129508	99.46	416	420	414	539	291	415	416.86	0.77	76468	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	846	46.44	0.34	12	0.06	9.00	1222.00	679	20230103	-38.44	386	20231030	8.29	679	-38.44	20230103	386	8.29	20231030	679	-38.44	20230103	386	8.29	20231030	1.39	N	004060	500	1012 억	1566067	N	N	147	N	N
96	20231115	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	420	5	2	1.20	36223389	86951	66.77	416	420	416	539	291	415	416.60	0.77	70774	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	850	46.67	0.34	12	0.04	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.39	N	004060	500	1012 억	1566067	N	N	147	N	N
97	20231115	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	416	1	2	0.24	28648256	68866	52.89	416	416	416	539	291	415	416.00	0.77	62647	419	416	413	410	407	418	412	1012	124	500	300	1	1	202424960	842	46.22	0.34	12	0.03	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.39	N	004060	500	1012 억	1566067	N	N	147	N	N
98	20231114	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	415	2	2	0.48	51588330	125021	63.93	410	416	410	536	290	413	412.64	0.77	7876	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	840	46.11	0.34	12	0.06	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.39	N	004060	500	1012 억	1558004	N	N	147	N	N
99	20231114	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	415	2	2	0.48	48630905	117866	60.27	410	416	410	536	290	413	412.59	0.77	7728	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	840	46.11	0.34	12	0.06	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.39	N	004060	500	1012 억	1558004	N	N	153	N	N
100	20231114	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	414	1	2	0.24	39674915	96137	49.16	410	416	410	536	290	413	412.69	0.77	6634	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	838	46.00	0.34	12	0.05	9.00	1222.00	679	20230103	-39.03	386	20231030	7.25	679	-39.03	20230103	386	7.25	20231030	679	-39.03	20230103	386	7.25	20231030	1.39	N	004060	500	1012 억	1558004	N	N	153	N	N
101	20231114	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	415	2	2	0.48	24731620	59935	30.65	410	416	410	536	290	413	412.64	0.77	2542	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	840	46.11	0.34	12	0.03	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.39	N	004060	500	1012 억	1558004	N	N	153	N	N
102	20231114	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	414	1	2	0.24	22108082	53599	27.41	410	416	410	536	290	413	412.47	0.77	2542	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	838	46.00	0.34	12	0.03	9.00	1222.00	679	20230103	-39.03	386	20231030	7.25	679	-39.03	20230103	386	7.25	20231030	679	-39.03	20230103	386	7.25	20231030	1.39	N	004060	500	1012 억	1558004	N	N	153	N	N
103	20231114	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	414	1	2	0.24	18717923	45387	23.21	410	416	410	536	290	413	412.41	0.77	2542	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	838	46.00	0.34	12	0.02	9.00	1222.00	679	20230103	-39.03	386	20231030	7.25	679	-39.03	20230103	386	7.25	20231030	679	-39.03	20230103	386	7.25	20231030	1.39	N	004060	500	1012 억	1558004	N	N	153	N	N
104	20231114	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	415	2	2	0.48	16293017	39524	20.21	410	416	410	536	290	413	412.23	0.77	2769	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	840	46.11	0.34	12	0.02	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.39	N	004060	500	1012 억	1558004	N	N	153	N	N
105	20231114	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-3	5	-0.73	3422384	8345	4.27	410	413	410	536	290	413	410.11	0.77	1	423	418	413	408	403	415	405	1012	123	500	300	1	1	202424960	830	45.56	0.34	12	0.00	9.00	1222.00	679	20230103	-39.62	386	20231030	6.22	679	-39.62	20230103	386	6.22	20231030	679	-39.62	20230103	386	6.22	20231030	1.39	N	004060	500	1012 억	1558004	N	N	153	N	N
106	20231113	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-4	5	-0.96	79717978	193709	173.64	414	418	408	542	292	417	411.53	0.79	433	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	836	45.89	0.34	12	0.10	9.00	1222.00	679	20230103	-39.18	386	20231030	6.99	679	-39.18	20230103	386	6.99	20231030	679	-39.18	20230103	386	6.99	20231030	1.40	N	004060	500	1012 억	1602870	N	N	153	N	N
107	20231113	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-5	5	-1.20	65670767	159404	142.89	414	418	409	542	292	417	411.98	0.79	4639	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	834	45.78	0.34	12	0.08	9.00	1222.00	679	20230103	-39.32	386	20231030	6.74	679	-39.32	20230103	386	6.74	20231030	679	-39.32	20230103	386	6.74	20231030	1.40	N	004060	500	1012 억	1602870	N	N	342	N	N
108	20231113	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-4	5	-0.96	55720039	135154	121.15	414	418	410	542	292	417	412.27	0.79	2245	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	836	45.89	0.34	12	0.07	9.00	1222.00	679	20230103	-39.18	386	20231030	6.99	679	-39.18	20230103	386	6.99	20231030	679	-39.18	20230103	386	6.99	20231030	1.40	N	004060	500	1012 억	1602870	N	N	342	N	N
109	20231113	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-6	5	-1.44	45662841	110691	99.22	414	418	410	542	292	417	412.53	0.79	-3094	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	832	45.67	0.34	12	0.05	9.00	1222.00	679	20230103	-39.47	386	20231030	6.48	679	-39.47	20230103	386	6.48	20231030	679	-39.47	20230103	386	6.48	20231030	1.40	N	004060	500	1012 억	1602870	N	N	342	N	N
110	20231113	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	414	-3	5	-0.72	20923233	50482	45.25	414	418	412	542	292	417	414.47	0.79	496	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	838	46.00	0.34	12	0.02	9.00	1222.00	679	20230103	-39.03	386	20231030	7.25	679	-39.03	20230103	386	7.25	20231030	679	-39.03	20230103	386	7.25	20231030	1.40	N	004060	500	1012 억	1602870	N	N	342	N	N
111	20231113	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-2	5	-0.48	12703900	30624	27.45	414	418	413	542	292	417	414.83	0.79	508	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	840	46.11	0.34	12	0.02	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.40	N	004060	500	1012 억	1602870	N	N	342	N	N
112	20231113	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-1	5	-0.24	11372464	27412	24.57	414	418	413	542	292	417	414.87	0.79	-821	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	842	46.22	0.34	12	0.01	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.40	N	004060	500	1012 억	1602870	N	N	342	N	N
113	20231113	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	418	1	2	0.24	1092178	2631	2.36	414	418	414	542	292	417	415.12	0.79	-178	423	420	415	412	407	417	409	1012	125	500	300	1	1	202424960	846	46.44	0.34	12	0.00	9.00	1222.00	679	20230103	-38.44	386	20231030	8.29	679	-38.44	20230103	386	8.29	20231030	679	-38.44	20230103	386	8.29	20231030	1.40	N	004060	500	1012 억	1602870	N	N	342	N	N
114	20231110	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-3	5	-0.71	45915927	111047	85.61	418	418	410	546	294	420	413.45	0.80	-701	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	844	46.33	0.34	12	0.05	9.00	1222.00	679	20230103	-38.59	386	20231030	8.03	679	-38.59	20230103	386	8.03	20231030	679	-38.59	20230103	386	8.03	20231030	1.40	N	004060	500	1012 억	1611791	N	N	342	N	N
115	20231110	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	414	-6	5	-1.43	43659102	105622	81.43	418	418	410	546	294	420	413.32	0.80	-1751	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	838	46.00	0.34	12	0.05	9.00	1222.00	679	20230103	-39.03	386	20231030	7.25	679	-39.03	20230103	386	7.25	20231030	679	-39.03	20230103	386	7.25	20231030	1.40	N	004060	500	1012 억	1611791	N	N	62	N	N
116	20231110	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-5	5	-1.19	32927198	79646	61.40	418	418	410	546	294	420	413.38	0.80	-4589	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	840	46.11	0.34	12	0.04	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.40	N	004060	500	1012 억	1611791	N	N	62	N	N
117	20231110	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-5	5	-1.19	27178596	65770	50.71	418	418	410	546	294	420	413.19	0.80	-8012	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	840	46.11	0.34	12	0.03	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.40	N	004060	500	1012 억	1611791	N	N	62	N	N
118	20231110	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-4	5	-0.95	21676205	52419	40.41	418	418	410	546	294	420	413.46	0.80	-6851	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	842	46.22	0.34	12	0.03	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.40	N	004060	500	1012 억	1611791	N	N	62	N	N
119	20231110	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-4	5	-0.95	20341389	49189	37.92	418	418	410	546	294	420	413.47	0.80	-6754	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	842	46.22	0.34	12	0.02	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.40	N	004060	500	1012 억	1611791	N	N	62	N	N
120	20231110	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	414	-6	5	-1.43	17803416	43072	33.21	418	418	410	546	294	420	413.26	0.80	-5830	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	838	46.00	0.34	12	0.02	9.00	1222.00	679	20230103	-39.03	386	20231030	7.25	679	-39.03	20230103	386	7.25	20231030	679	-39.03	20230103	386	7.25	20231030	1.40	N	004060	500	1012 억	1611791	N	N	62	N	N
121	20231110	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-5	5	-1.19	4858910	11629	8.97	418	418	415	546	294	420	417.73	0.80	-1003	423	421	418	416	413	422	417	1012	126	500	310	1	1	202424960	840	46.11	0.34	12	0.01	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.40	N	004060	500	1012 억	1611791	N	N	62	N	N
122	20231109	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	420	0	3	0.00	54098219	129705	61.74	419	420	415	546	294	420	417.09	0.81	-21667	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.06	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.37	N	004060	500	1012 억	1632787	N	N	62	N	N
123	20231109	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-1	5	-0.24	46892121	112460	53.53	419	420	415	546	294	420	416.97	0.81	-21711	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.06	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.37	N	004060	500	1012 억	1632787	N	N	3	N	N
124	20231109	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-1	5	-0.24	43035389	103227	49.14	419	420	415	546	294	420	416.90	0.81	-21077	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.05	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.37	N	004060	500	1012 억	1632787	N	N	3	N	N
125	20231109	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-1	5	-0.24	42582003	102142	48.62	419	420	415	546	294	420	416.89	0.81	-21052	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.05	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.37	N	004060	500	1012 억	1632787	N	N	3	N	N
126	20231109	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-1	5	-0.24	39047555	93674	44.59	419	420	415	546	294	420	416.85	0.81	-21009	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.05	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.37	N	004060	500	1012 억	1632787	N	N	3	N	N
127	20231109	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-2	5	-0.48	34644347	83125	39.57	419	420	415	546	294	420	416.77	0.81	-21009	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	846	46.44	0.34	12	0.04	9.00	1222.00	679	20230103	-38.44	386	20231030	8.29	679	-38.44	20230103	386	8.29	20231030	679	-38.44	20230103	386	8.29	20231030	1.37	N	004060	500	1012 억	1632787	N	N	3	N	N
128	20231109	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-5	5	-1.19	27645885	66343	31.58	419	420	415	546	294	420	416.71	0.81	-20470	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	840	46.11	0.34	12	0.03	9.00	1222.00	679	20230103	-38.88	386	20231030	7.51	679	-38.88	20230103	386	7.51	20231030	679	-38.88	20230103	386	7.51	20231030	1.37	N	004060	500	1012 억	1632787	N	N	3	N	N
129	20231109	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-1	5	-0.24	1182418	2822	1.34	419	419	419	546	294	420	419.00	0.81	0	426	422	419	415	412	421	414	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.00	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.37	N	004060	500	1012 억	1632787	N	N	3	N	N
130	20231108	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-3	5	-0.71	87088399	207353	48.49	422	423	416	549	297	423	420.00	0.84	-58107	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.10	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.39	N	004060	500	1012 억	1693103	N	N	3	N	N
131	20231108	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-3	5	-0.71	75916261	180574	42.22	422	423	417	549	297	423	420.42	0.84	-57568	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.09	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.39	N	004060	500	1012 억	1693103	N	N	0	N	N
132	20231108	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-3	5	-0.71	73472238	174742	40.86	422	423	417	549	297	423	420.46	0.84	-57410	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.09	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.39	N	004060	500	1012 억	1693103	N	N	0	N	N
133	20231108	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-2	5	-0.47	67724821	160994	37.65	422	423	417	549	297	423	420.67	0.84	-60596	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.08	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.39	N	004060	500	1012 억	1693103	N	N	0	N	N
134	20231108	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-1	5	-0.24	65149124	154869	36.21	422	423	417	549	297	423	420.67	0.84	-61460	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.08	9.00	1222.00	679	20230103	-37.85	386	20231030	9.33	679	-37.85	20230103	386	9.33	20231030	679	-37.85	20230103	386	9.33	20231030	1.39	N	004060	500	1012 억	1693103	N	N	0	N	N
135	20231108	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-3	5	-0.71	51674847	122736	28.70	422	423	418	549	297	423	421.02	0.84	-65498	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	850	46.67	0.34	12	0.06	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.39	N	004060	500	1012 억	1693103	N	N	0	N	N
136	20231108	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-2	5	-0.47	36648190	86970	20.34	422	423	418	549	297	423	421.39	0.84	-65331	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.04	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.39	N	004060	500	1012 억	1693103	N	N	0	N	N
137	20231108	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-4	5	-0.95	30273439	71832	16.80	422	422	419	549	297	423	421.45	0.84	-62856	433	428	419	414	405	423	409	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.04	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.39	N	004060	500	1012 억	1693103	N	N	0	N	N
138	20231107	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-1	5	-0.24	177535184	427297	75.31	424	424	410	551	297	424	415.48	0.82	31158	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	856	47.00	0.35	12	0.21	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
139	20231107	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-5	5	-1.18	173440187	417588	73.60	424	424	410	551	297	424	415.34	0.82	31088	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	848	46.56	0.34	12	0.21	9.00	1222.00	679	20230103	-38.29	386	20231030	8.55	679	-38.29	20230103	386	8.55	20231030	679	-38.29	20230103	386	8.55	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
140	20231107	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-7	5	-1.65	162285488	390946	68.90	424	424	410	551	297	424	415.11	0.82	39002	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	844	46.33	0.34	12	0.19	9.00	1222.00	679	20230103	-38.59	386	20231030	8.03	679	-38.59	20230103	386	8.03	20231030	679	-38.59	20230103	386	8.03	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
141	20231107	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-8	5	-1.89	152841583	368199	64.90	424	424	410	551	297	424	415.10	0.82	33628	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	842	46.22	0.34	12	0.18	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
142	20231107	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-8	5	-1.89	145257010	349893	61.67	424	424	410	551	297	424	415.14	0.82	46512	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	842	46.22	0.34	12	0.17	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
143	20231107	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-7	5	-1.65	130793829	315106	55.54	424	424	410	551	297	424	415.07	0.82	58917	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	844	46.33	0.34	12	0.16	9.00	1222.00	679	20230103	-38.59	386	20231030	8.03	679	-38.59	20230103	386	8.03	20231030	679	-38.59	20230103	386	8.03	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
144	20231107	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-4	5	-0.94	112073560	270211	47.63	424	424	410	551	297	424	414.76	0.82	52732	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	850	46.67	0.34	12	0.13	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
145	20231107	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-4	5	-0.94	11822337	27957	4.93	424	424	420	551	297	424	422.87	0.82	-1616	433	428	421	416	409	430	418	1012	127	500	310	1	1	202424960	850	46.67	0.34	12	0.01	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.35	N	004060	500	1012 억	1662253	N	N	14	N	N
146	20231106	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	424	1	2	0.24	237178082	565802	80.65	424	426	414	549	297	423	419.19	0.73	84225	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.28	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.40	N	004060	500	1012 억	1476383	N	N	14	N	N
147	20231106	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	424	1	2	0.24	228311220	544892	77.67	424	425	414	549	297	423	419.00	0.73	84171	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.27	9.00	1222.00	679	20230103	-37.56	386	20231030	9.84	679	-37.56	20230103	386	9.84	20231030	679	-37.56	20230103	386	9.84	20231030	1.40	N	004060	500	1012 억	1476383	N	N	0	N	N
148	20231106	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	423	0	3	0.00	213966052	511018	72.84	424	425	414	549	297	423	418.71	0.73	84171	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.25	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.40	N	004060	500	1012 억	1476383	N	N	0	N	N
149	20231106	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	423	0	3	0.00	196840228	470591	67.08	424	425	414	549	297	423	418.28	0.73	83966	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.23	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.40	N	004060	500	1012 억	1476383	N	N	0	N	N
150	20231106	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	423	0	3	0.00	189384241	452967	64.57	424	425	414	549	297	423	418.10	0.73	79255	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.22	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.40	N	004060	500	1012 억	1476383	N	N	0	N	N
151	20231106	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	423	0	3	0.00	174657372	418099	59.60	424	425	414	549	297	423	417.74	0.73	82097	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	856	47.00	0.35	12	0.21	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.40	N	004060	500	1012 억	1476383	N	N	0	N	N
152	20231106	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-2	5	-0.47	147442204	353277	50.36	424	425	414	549	297	423	417.36	0.73	81706	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	852	46.78	0.34	12	0.17	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.40	N	004060	500	1012 억	1476383	N	N	0	N	N
153	20231106	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	425	2	2	0.47	4885959	11521	1.64	424	425	424	549	297	423	424.09	0.73	0	434	428	418	412	402	431	415	1012	126	500	310	1	1	202424960	860	47.22	0.35	12	0.01	9.00	1222.00	679	20230103	-37.41	386	20231030	10.10	679	-37.41	20230103	386	10.10	20231030	679	-37.41	20230103	386	10.10	20231030	1.40	N	004060	500	1012 억	1476383	N	N	0	N	N
154	20231103	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	423	7	2	1.68	292072369	700051	16.73	415	424	408	540	292	416	417.22	0.73	14396	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	856	47.00	0.35	12	0.35	9.00	1222.00	679	20230103	-37.70	386	20231030	9.59	679	-37.70	20230103	386	9.59	20231030	679	-37.70	20230103	386	9.59	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
155	20231103	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	421	5	2	1.20	269563572	646536	15.45	415	424	408	540	292	416	416.94	0.73	11140	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	852	46.78	0.34	12	0.32	9.00	1222.00	679	20230103	-38.00	386	20231030	9.07	679	-38.00	20230103	386	9.07	20231030	679	-38.00	20230103	386	9.07	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
156	20231103	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	416	0	3	0.00	247841740	594646	14.21	415	424	408	540	292	416	416.79	0.73	19327	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	842	46.22	0.34	12	0.29	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
157	20231103	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	416	0	3	0.00	237157054	568945	13.59	415	424	408	540	292	416	416.84	0.73	12407	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	842	46.22	0.34	12	0.28	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
158	20231103	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	418	2	2	0.48	226792034	544122	13.00	415	424	408	540	292	416	416.80	0.73	7832	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	846	46.44	0.34	12	0.27	9.00	1222.00	679	20230103	-38.44	386	20231030	8.29	679	-38.44	20230103	386	8.29	20231030	679	-38.44	20230103	386	8.29	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
159	20231103	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	417	1	2	0.24	221095401	530456	12.67	415	424	408	540	292	416	416.80	0.73	7832	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	844	46.33	0.34	12	0.26	9.00	1222.00	679	20230103	-38.59	386	20231030	8.03	679	-38.59	20230103	386	8.03	20231030	679	-38.59	20230103	386	8.03	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
160	20231103	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-4	5	-0.96	213023941	511028	12.21	415	424	408	540	292	416	416.85	0.73	4609	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	834	45.78	0.34	12	0.25	9.00	1222.00	679	20230103	-39.32	386	20231030	6.74	679	-39.32	20230103	386	6.74	20231030	679	-39.32	20230103	386	6.74	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
161	20231103	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	414	-2	5	-0.48	20153853	48888	1.17	415	415	410	540	292	416	412.24	0.73	2020	456	435	416	395	376	446	406	1012	124	500	300	1	1	202424960	838	46.00	0.34	12	0.02	9.00	1222.00	679	20230103	-39.03	386	20231030	7.25	679	-39.03	20230103	386	7.25	20231030	679	-39.03	20230103	386	7.25	20231030	1.41	N	004060	500	1012 억	1486541	N	N	0	N	N
162	20231102	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	416	20	2	5.05	1741804517	4143533	4096.02	398	437	397	514	278	396	420.38	0.77	-51614	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	842	46.22	0.34	12	2.05	9.00	1222.00	679	20230103	-38.73	386	20231030	7.77	679	-38.73	20230103	386	7.77	20231030	679	-38.73	20230103	386	7.77	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
163	20231102	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	417	21	2	5.30	1708512341	4063509	4016.91	398	437	397	514	278	396	420.45	0.77	-45772	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	844	46.33	0.34	12	2.01	9.00	1222.00	679	20230103	-38.59	386	20231030	8.03	679	-38.59	20230103	386	8.03	20231030	679	-38.59	20230103	386	8.03	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
164	20231102	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	420	24	2	6.06	819737861	1972188	1949.57	398	437	397	514	278	396	415.65	0.77	-60968	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	850	46.67	0.34	12	0.97	9.00	1222.00	679	20230103	-38.14	386	20231030	8.81	679	-38.14	20230103	386	8.81	20231030	679	-38.14	20230103	386	8.81	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
165	20231102	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	412	16	2	4.04	719409048	1731696	1711.84	398	437	397	514	278	396	415.44	0.77	-61716	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	834	45.78	0.34	12	0.86	9.00	1222.00	679	20230103	-39.32	386	20231030	6.74	679	-39.32	20230103	386	6.74	20231030	679	-39.32	20230103	386	6.74	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
166	20231102	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	14	2	3.54	668631532	1607643	1589.21	398	437	397	514	278	396	415.91	0.77	-61716	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	830	45.56	0.34	12	0.79	9.00	1222.00	679	20230103	-39.62	386	20231030	6.22	679	-39.62	20230103	386	6.22	20231030	679	-39.62	20230103	386	6.22	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
167	20231102	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	411	15	2	3.79	568878191	1364456	1348.81	398	437	397	514	278	396	416.93	0.77	-106948	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	832	45.67	0.34	12	0.67	9.00	1222.00	679	20230103	-39.47	386	20231030	6.48	679	-39.47	20230103	386	6.48	20231030	679	-39.47	20230103	386	6.48	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
168	20231102	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	401	5	2	1.26	11874141	29740	29.40	398	401	397	514	278	396	399.26	0.77	2584	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	812	44.56	0.33	12	0.01	9.00	1222.00	679	20230103	-40.94	386	20231030	3.89	679	-40.94	20230103	386	3.89	20231030	679	-40.94	20230103	386	3.89	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
169	20231102	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	400	4	2	1.01	122297	307	0.30	398	400	398	514	278	396	398.36	0.77	0	402	399	395	392	388	397	390	1012	118	500	290	1	1	202424960	810	44.44	0.33	12	0.00	9.00	1222.00	679	20230103	-41.09	386	20231030	3.63	679	-41.09	20230103	386	3.63	20231030	679	-41.09	20230103	386	3.63	20231030	1.41	N	004060	500	1012 억	1562074	N	N	0	N	N
170	20231101	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	396	3	2	0.76	39884174	101062	63.60	398	398	391	510	276	393	394.62	0.77	6672	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	802	44.00	0.32	12	0.05	9.00	1222.00	679	20230103	-41.68	386	20231030	2.59	679	-41.68	20230103	386	2.59	20231030	679	-41.68	20230103	386	2.59	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N
171	20231101	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	394	1	2	0.25	38375659	97247	61.20	398	398	391	510	276	393	394.62	0.77	5417	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	798	43.78	0.32	12	0.05	9.00	1222.00	679	20230103	-41.97	386	20231030	2.07	679	-41.97	20230103	386	2.07	20231030	679	-41.97	20230103	386	2.07	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N
172	20231101	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	395	2	2	0.51	30007570	75986	47.82	398	398	391	510	276	393	394.91	0.77	-1716	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	800	43.89	0.32	12	0.04	9.00	1222.00	679	20230103	-41.83	386	20231030	2.33	679	-41.83	20230103	386	2.33	20231030	679	-41.83	20230103	386	2.33	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N
173	20231101	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	394	1	2	0.25	17399940	44134	27.78	398	398	391	510	276	393	394.25	0.77	3991	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	798	43.78	0.32	12	0.02	9.00	1222.00	679	20230103	-41.97	386	20231030	2.07	679	-41.97	20230103	386	2.07	20231030	679	-41.97	20230103	386	2.07	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N
174	20231101	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	394	1	2	0.25	11781448	29905	18.82	398	398	391	510	276	393	393.96	0.77	141	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	798	43.78	0.32	12	0.01	9.00	1222.00	679	20230103	-41.97	386	20231030	2.07	679	-41.97	20230103	386	2.07	20231030	679	-41.97	20230103	386	2.07	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N
175	20231101	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	395	2	2	0.51	7979800	20232	12.73	398	398	391	510	276	393	394.41	0.77	21	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	800	43.89	0.32	12	0.01	9.00	1222.00	679	20230103	-41.83	386	20231030	2.33	679	-41.83	20230103	386	2.33	20231030	679	-41.83	20230103	386	2.33	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N
176	20231101	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	397	4	2	1.02	3961802	10015	6.30	398	398	393	510	276	393	395.59	0.77	21	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	804	44.11	0.32	12	0.00	9.00	1222.00	679	20230103	-41.53	386	20231030	2.85	679	-41.53	20230103	386	2.85	20231030	679	-41.53	20230103	386	2.85	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N
177	20231101	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	394	1	2	0.25	229194	577	0.36	398	398	393	510	276	393	397.22	0.77	51	407	400	394	387	381	397	384	1012	117	500	290	1	1	202424960	798	43.78	0.32	12	0.00	9.00	1222.00	679	20230103	-41.97	386	20231030	2.07	679	-41.97	20230103	386	2.07	20231030	679	-41.97	20230103	386	2.07	20231030	1.43	N	004060	500	1012 억	1562168	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History