KissMeData/011810/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	marketWarningCode	shortOverheated
2	20231130	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	3980	2	26.86	279128469920	15957716	1136.38	14800	19260	14800	19260	10380	14820	17490.15	0.26	399419	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	4448	-39.66	10.68	12	67.45	-474.00	1761.00	46503	20230915	-59.57	4442	20230316	323.23	46503	-59.57	20230915	4442	323.23	20230316	49500	-62.02	20230915	4285	338.74	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
3	20231130	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	4190	2	28.27	239011108690	13856234	986.73	14800	19030	14800	19260	10380	14820	17249.36	0.26	340048	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	4497	-40.11	10.80	12	58.57	-474.00	1761.00	46503	20230915	-59.12	4442	20230316	327.96	46503	-59.12	20230915	4442	327.96	20230316	49500	-61.60	20230915	4285	343.64	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
4	20231130	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	18700	3880	2	26.18	200215831530	11758109	837.32	14800	18950	14800	19260	10380	14820	17027.90	0.26	271145	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	4424	-39.45	10.62	12	49.70	-474.00	1761.00	46503	20230915	-59.79	4442	20230316	320.98	46503	-59.79	20230915	4442	320.98	20230316	49500	-62.22	20230915	4285	336.41	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
5	20231130	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	17600	2780	2	18.76	142095078100	8552539	609.05	14800	17800	14800	19260	10380	14820	16614.38	0.26	300697	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	4164	-37.13	9.99	12	36.15	-474.00	1761.00	46503	20230915	-62.15	4442	20230316	296.22	46503	-62.15	20230915	4442	296.22	20230316	49500	-64.44	20230915	4285	310.74	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
6	20231130	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	17240	2420	2	16.33	113675067460	6913160	492.30	14800	17800	14800	19260	10380	14820	16443.29	0.26	166715	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	4079	-36.37	9.79	12	29.22	-474.00	1761.00	46503	20230915	-62.93	4442	20230316	288.11	46503	-62.93	20230915	4442	288.11	20230316	49500	-65.17	20230915	4285	302.33	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
7	20231130	110307	57	100.00	KOSPI	유통업	N	N	N	N	N	15500	680	2	4.59	34308814840	2215868	157.80	14800	15930	14800	19260	10380	14820	15483.24	0.26	152707	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	3667	-32.70	8.80	12	9.37	-474.00	1761.00	46503	20230915	-66.67	4442	20230316	248.94	46503	-66.67	20230915	4442	248.94	20230316	49500	-68.69	20230915	4285	261.73	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
8	20231130	100304	57	100.00	KOSPI	유통업	N	N	N	N	N	15180	360	2	2.43	26005036530	1680743	119.69	14800	15930	14800	19260	10380	14820	15472.35	0.26	15428	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	3591	-32.03	8.62	12	7.10	-474.00	1761.00	46503	20230915	-67.36	4442	20230316	241.74	46503	-67.36	20230915	4442	241.74	20230316	49500	-69.33	20230915	4285	254.26	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
9	20231130	090306	57	100.00	KOSPI	유통업	N	N	N	N	N	15070	250	2	1.69	691841340	46170	3.29	14800	15170	14800	19260	10380	14820	14984.72	0.26	481	15700	15260	14900	14460	14100	15080	14280	591	4440	2500	9180	10	1	23657927	3565	-31.79	8.56	12	0.20	-474.00	1761.00	46503	20230915	-67.59	4442	20230316	239.26	46503	-67.59	20230915	4442	239.26	20230316	49500	-69.56	20230915	4285	251.69	20230316	0.12	N	011810	2500	591 억	60538	N	N	0	N	00	N
10	20231129	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	14820	80	2	0.54	20745837770	1389230	84.90	15010	15340	14540	19160	10320	14740	14933.52	0.43	-46095	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3506	-31.27	8.42	12	5.87	-474.00	1761.00	46503	20230915	-68.13	4442	20230316	233.63	46503	-68.13	20230915	4442	233.63	20230316	49500	-70.06	20230915	4285	245.86	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
11	20231129	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	14570	-170	5	-1.15	19844122810	1328028	81.16	15010	15340	14540	19160	10320	14740	14942.55	0.43	-43221	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3447	-30.74	8.27	12	5.61	-474.00	1761.00	46503	20230915	-68.67	4442	20230316	228.01	46503	-68.67	20230915	4442	228.01	20230316	49500	-70.57	20230915	4285	240.02	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
12	20231129	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	14720	-20	5	-0.14	17644836260	1177785	71.98	15010	15340	14660	19160	10320	14740	14981.38	0.43	-25941	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3482	-31.05	8.36	12	4.98	-474.00	1761.00	46503	20230915	-68.35	4442	20230316	231.38	46503	-68.35	20230915	4442	231.38	20230316	49500	-70.26	20230915	4285	243.52	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
13	20231129	130308	57	100.00	KOSPI	유통업	N	N	N	N	N	14720	-20	5	-0.14	15989115500	1065288	65.10	15010	15340	14700	19160	10320	14740	15009.20	0.43	-17881	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3482	-31.05	8.36	12	4.50	-474.00	1761.00	46503	20230915	-68.35	4442	20230316	231.38	46503	-68.35	20230915	4442	231.38	20230316	49500	-70.26	20230915	4285	243.52	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
14	20231129	120307	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	160	2	1.09	14615858840	972445	59.43	15010	15340	14750	19160	10320	14740	15030.01	0.43	-8367	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3525	-31.43	8.46	12	4.11	-474.00	1761.00	46503	20230915	-67.96	4442	20230316	235.43	46503	-67.96	20230915	4442	235.43	20230316	49500	-69.90	20230915	4285	247.72	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
15	20231129	110305	57	100.00	KOSPI	유통업	N	N	N	N	N	15010	270	2	1.83	12693464590	843491	51.55	15010	15340	14750	19160	10320	14740	15048.73	0.43	16531	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3551	-31.67	8.52	12	3.57	-474.00	1761.00	46503	20230915	-67.72	4442	20230316	237.91	46503	-67.72	20230915	4442	237.91	20230316	49500	-69.68	20230915	4285	250.29	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
16	20231129	100304	57	100.00	KOSPI	유통업	N	N	N	N	N	14910	170	2	1.15	9632744490	638064	39.00	15010	15340	14820	19160	10320	14740	15096.84	0.43	31408	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3527	-31.46	8.47	12	2.70	-474.00	1761.00	46503	20230915	-67.94	4442	20230316	235.66	46503	-67.94	20230915	4442	235.66	20230316	49500	-69.88	20230915	4285	247.96	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
17	20231129	090304	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	260	2	1.76	1041250910	69521	4.25	15010	15090	14820	19160	10320	14740	14977.55	0.43	6722	15820	15280	14960	14420	14100	15120	14260	591	4420	2500	9130	10	1	23657927	3549	-31.65	8.52	12	0.29	-474.00	1761.00	46503	20230915	-67.74	4442	20230316	237.69	46503	-67.74	20230915	4442	237.69	20230316	49500	-69.70	20230915	4285	250.06	20230316	0.11	N	011810	2500	591 억	101135	N	N	0	N	00	N
18	20231128	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	14740	-550	5	-3.60	24100876160	1614991	24.51	15390	15500	14640	19870	10710	15290	14923.19	0.82	-103354	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3487	-31.10	8.37	12	6.83	-474.00	1761.00	46503	20230915	-68.30	4442	20230316	231.83	46503	-68.30	20230915	4442	231.83	20230316	49500	-70.22	20230915	4285	243.99	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
19	20231128	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	14730	-560	5	-3.66	23153517840	1550696	23.54	15390	15500	14640	19870	10710	15290	14930.95	0.82	-87889	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3485	-31.08	8.36	12	6.55	-474.00	1761.00	46503	20230915	-68.32	4442	20230316	231.61	46503	-68.32	20230915	4442	231.61	20230316	49500	-70.24	20230915	4285	243.76	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
20	20231128	140304	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	-580	5	-3.79	21701344500	1451910	22.04	15390	15500	14640	19870	10710	15290	14946.65	0.82	-77579	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3480	-31.03	8.35	12	6.14	-474.00	1761.00	46503	20230915	-68.37	4442	20230316	231.16	46503	-68.37	20230915	4442	231.16	20230316	49500	-70.28	20230915	4285	243.29	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
21	20231128	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	14840	-450	5	-2.94	20299039690	1356845	20.60	15390	15500	14640	19870	10710	15290	14960.36	0.82	-73600	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3511	-31.31	8.43	12	5.74	-474.00	1761.00	46503	20230915	-68.09	4442	20230316	234.08	46503	-68.09	20230915	4442	234.08	20230316	49500	-70.02	20230915	4285	246.32	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
22	20231128	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	14680	-610	5	-3.99	18485251610	1233684	18.73	15390	15500	14640	19870	10710	15290	14983.67	0.82	-56178	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3473	-30.97	8.34	12	5.21	-474.00	1761.00	46503	20230915	-68.43	4442	20230316	230.48	46503	-68.43	20230915	4442	230.48	20230316	49500	-70.34	20230915	4285	242.59	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
23	20231128	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	14880	-410	5	-2.68	15970023690	1063436	16.14	15390	15500	14640	19870	10710	15290	15017.27	0.82	-32912	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3520	-31.39	8.45	12	4.50	-474.00	1761.00	46503	20230915	-68.00	4442	20230316	234.98	46503	-68.00	20230915	4442	234.98	20230316	49500	-69.94	20230915	4285	247.26	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
24	20231128	100304	57	100.00	KOSPI	유통업	N	N	N	N	N	14770	-520	5	-3.40	11806927830	783888	11.90	15390	15500	14760	19870	10710	15290	15061.88	0.82	-57212	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3494	-31.16	8.39	12	3.31	-474.00	1761.00	46503	20230915	-68.24	4442	20230316	232.51	46503	-68.24	20230915	4442	232.51	20230316	49500	-70.16	20230915	4285	244.69	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
25	20231128	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	15130	-160	5	-1.05	1728672100	113092	1.72	15390	15390	15090	19870	10710	15290	15285.52	0.82	-54756	17123	16206	15223	14306	13323	16665	14765	591	4580	2500	9470	10	1	23657927	3579	-31.92	8.59	12	0.48	-474.00	1761.00	46503	20230915	-67.46	4442	20230316	240.61	46503	-67.46	20230915	4442	240.61	20230316	49500	-69.43	20230915	4285	253.09	20230316	0.09	N	011810	2500	591 억	193728	N	N	0	N	00	N
26	20231127	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	15290	1170	2	8.29	100544428810	6530465	464.81	14360	16140	14240	18350	9890	14120	15396.37	0.58	72229	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3617	-32.26	8.68	12	27.60	-474.00	1761.00	46503	20230915	-67.12	4442	20230316	244.21	46503	-67.12	20230915	4442	244.21	20230316	49500	-69.11	20230915	4285	256.83	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
27	20231127	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	15130	1010	2	7.15	97309045880	6317712	449.66	14360	16140	14240	18350	9890	14120	15402.68	0.58	24974	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3579	-31.92	8.59	12	26.70	-474.00	1761.00	46503	20230915	-67.46	4442	20230316	240.61	46503	-67.46	20230915	4442	240.61	20230316	49500	-69.43	20230915	4285	253.09	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
28	20231127	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	15040	920	2	6.52	94369637960	6123903	435.87	14360	16140	14240	18350	9890	14120	15410.16	0.58	4692	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3558	-31.73	8.54	12	25.89	-474.00	1761.00	46503	20230915	-67.66	4442	20230316	238.59	46503	-67.66	20230915	4442	238.59	20230316	49500	-69.62	20230915	4285	250.99	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
29	20231127	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	15270	1150	2	8.14	89988703660	5834697	415.29	14360	16140	14240	18350	9890	14120	15423.15	0.58	37570	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3613	-32.22	8.67	12	24.66	-474.00	1761.00	46503	20230915	-67.16	4442	20230316	243.76	46503	-67.16	20230915	4442	243.76	20230316	49500	-69.15	20230915	4285	256.36	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
30	20231127	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	15380	1260	2	8.92	83994397730	5440137	387.20	14360	16140	14240	18350	9890	14120	15439.88	0.58	18234	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3639	-32.45	8.73	12	22.99	-474.00	1761.00	46503	20230915	-66.93	4442	20230316	246.24	46503	-66.93	20230915	4442	246.24	20230316	49500	-68.93	20230915	4285	258.93	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
31	20231127	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	15610	1490	2	10.55	73451756740	4761951	338.93	14360	16140	14240	18350	9890	14120	15424.86	0.58	-27802	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3693	-32.93	8.86	12	20.13	-474.00	1761.00	46503	20230915	-66.43	4442	20230316	251.42	46503	-66.43	20230915	4442	251.42	20230316	49500	-68.46	20230915	4285	264.29	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
32	20231127	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	14780	660	2	4.67	19787529890	1337362	95.19	14360	15160	14240	18350	9890	14120	14796.21	0.58	-3956	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3497	-31.18	8.39	12	5.65	-474.00	1761.00	46503	20230915	-68.22	4442	20230316	232.73	46503	-68.22	20230915	4442	232.73	20230316	49500	-70.14	20230915	4285	244.92	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
33	20231127	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	14500	380	2	2.69	1994626540	137418	9.78	14360	14800	14240	18350	9890	14120	14516.54	0.58	2491	15006	14562	14226	13782	13446	14395	13615	591	4230	2500	8750	10	1	23657927	3430	-30.59	8.23	12	0.58	-474.00	1761.00	46503	20230915	-68.82	4442	20230316	226.43	46503	-68.82	20230915	4442	226.43	20230316	49500	-70.71	20230915	4285	238.39	20230316	0.10	N	011810	2500	591 억	137238	N	N	0	N	00	N
34	20231124	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	14120	-280	5	-1.94	19902764530	1396244	89.93	14400	14670	13890	18720	10080	14400	14254.55	0.58	456	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3340	-29.79	8.02	12	5.90	-474.00	1761.00	46503	20230915	-69.64	4442	20230316	217.87	46503	-69.64	20230915	4442	217.87	20230316	49500	-71.47	20230915	4285	229.52	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
35	20231124	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	14120	-280	5	-1.94	18878098670	1323882	85.27	14400	14670	13890	18720	10080	14400	14259.57	0.58	-1242	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3340	-29.79	8.02	12	5.60	-474.00	1761.00	46503	20230915	-69.64	4442	20230316	217.87	46503	-69.64	20230915	4442	217.87	20230316	49500	-71.47	20230915	4285	229.52	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
36	20231124	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	14050	-350	5	-2.43	16361407080	1143917	73.68	14400	14670	14040	18720	10080	14400	14302.90	0.58	-13864	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3324	-29.64	7.98	12	4.84	-474.00	1761.00	46503	20230915	-69.79	4442	20230316	216.30	46503	-69.79	20230915	4442	216.30	20230316	49500	-71.62	20230915	4285	227.89	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
37	20231124	130301	57	100.00	KOSPI	유통업	N	N	N	N	N	14110	-290	5	-2.01	14326998970	999493	64.37	14400	14670	14050	18720	10080	14400	14334.22	0.58	-3206	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3338	-29.77	8.01	12	4.22	-474.00	1761.00	46503	20230915	-69.66	4442	20230316	217.65	46503	-69.66	20230915	4442	217.65	20230316	49500	-71.49	20230915	4285	229.29	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
38	20231124	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	14380	-20	5	-0.14	12642694370	880911	56.74	14400	14670	14050	18720	10080	14400	14351.80	0.58	9462	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3402	-30.34	8.17	12	3.72	-474.00	1761.00	46503	20230915	-69.08	4442	20230316	223.73	46503	-69.08	20230915	4442	223.73	20230316	49500	-70.95	20230915	4285	235.59	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
39	20231124	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	14330	-70	5	-0.49	9207609100	643236	41.43	14400	14670	14050	18720	10080	14400	14314.41	0.58	55123	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3390	-30.23	8.14	12	2.72	-474.00	1761.00	46503	20230915	-69.18	4442	20230316	222.60	46503	-69.18	20230915	4442	222.60	20230316	49500	-71.05	20230915	4285	234.42	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
40	20231124	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	14160	-240	5	-1.67	6418499300	446691	28.77	14400	14670	14050	18720	10080	14400	14368.94	0.58	27822	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3350	-29.87	8.04	12	1.89	-474.00	1761.00	46503	20230915	-69.55	4442	20230316	218.78	46503	-69.55	20230915	4442	218.78	20230316	49500	-71.39	20230915	4285	230.46	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
41	20231124	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-140	5	-0.97	763113120	53504	3.45	14400	14430	14050	18720	10080	14400	14260.79	0.58	1605	16033	15216	14763	13946	13493	14990	13720	591	4320	2500	8920	10	1	23657927	3374	-30.08	8.10	12	0.23	-474.00	1761.00	46503	20230915	-69.34	4442	20230316	221.03	46503	-69.34	20230915	4442	221.03	20230316	49500	-71.19	20230915	4285	232.79	20230316	0.10	N	011810	2500	591 억	136093	N	N	0	N	00	N
42	20231123	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	14400	-1050	5	-6.80	22726834770	1520027	80.53	15330	15580	14310	20050	10820	15450	14952.86	0.37	49645	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3407	-30.38	8.18	12	6.43	-474.00	1761.00	46503	20230915	-69.03	4442	20230316	224.18	46503	-69.03	20230915	4442	224.18	20230316	49500	-70.91	20230915	4285	236.06	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
43	20231123	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	14570	-880	5	-5.70	20289594270	1351452	71.60	15330	15580	14530	20050	10820	15450	15012.83	0.37	33059	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3447	-30.74	8.27	12	5.71	-474.00	1761.00	46503	20230915	-68.67	4442	20230316	228.01	46503	-68.67	20230915	4442	228.01	20230316	49500	-70.57	20230915	4285	240.02	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
44	20231123	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-600	5	-3.88	17366618700	1153190	61.10	15330	15580	14770	20050	10820	15450	15059.26	0.37	42112	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3513	-31.33	8.43	12	4.87	-474.00	1761.00	46503	20230915	-68.07	4442	20230316	234.31	46503	-68.07	20230915	4442	234.31	20230316	49500	-70.00	20230915	4285	246.56	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
45	20231123	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-550	5	-3.56	15742657140	1043854	55.31	15330	15580	14770	20050	10820	15450	15080.90	0.37	32857	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3525	-31.43	8.46	12	4.41	-474.00	1761.00	46503	20230915	-67.96	4442	20230316	235.43	46503	-67.96	20230915	4442	235.43	20230316	49500	-69.90	20230915	4285	247.72	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
46	20231123	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	14920	-530	5	-3.43	14744550730	977041	51.77	15330	15580	14770	20050	10820	15450	15090.62	0.37	28559	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3530	-31.48	8.47	12	4.13	-474.00	1761.00	46503	20230915	-67.92	4442	20230316	235.88	46503	-67.92	20230915	4442	235.88	20230316	49500	-69.86	20230915	4285	248.19	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
47	20231123	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	14950	-500	5	-3.24	13471496010	891604	47.24	15330	15580	14770	20050	10820	15450	15108.86	0.37	29473	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3537	-31.54	8.49	12	3.77	-474.00	1761.00	46503	20230915	-67.85	4442	20230316	236.56	46503	-67.85	20230915	4442	236.56	20230316	49500	-69.80	20230915	4285	248.89	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
48	20231123	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	15010	-440	5	-2.85	10955033160	723594	38.34	15330	15580	14770	20050	10820	15450	15139.28	0.37	30302	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3551	-31.67	8.52	12	3.06	-474.00	1761.00	46503	20230915	-67.72	4442	20230316	237.91	46503	-67.72	20230915	4442	237.91	20230316	49500	-69.68	20230915	4285	250.29	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
49	20231123	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	15280	-170	5	-1.10	764719380	49972	2.65	15330	15440	15180	20050	10820	15450	15299.67	0.37	-3916	16363	15906	15483	15026	14603	16135	15255	591	4600	2500	9570	10	1	23657927	3615	-32.24	8.68	12	0.21	-474.00	1761.00	46503	20230915	-67.14	4442	20230316	243.99	46503	-67.14	20230915	4442	243.99	20230316	49500	-69.13	20230915	4285	256.59	20230316	0.10	N	011810	2500	591 억	86445	N	N	0	N	00	N
50	20231122	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	15450	100	2	0.65	28935385480	1871383	56.93	15090	15940	15060	19950	10750	15350	15462.07	0.44	-21358	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3655	-32.59	8.77	12	7.91	-474.00	1761.00	46503	20230915	-66.78	4442	20230316	247.82	46503	-66.78	20230915	4442	247.82	20230316	49500	-68.79	20230915	4285	260.56	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
51	20231122	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	15360	10	2	0.07	27264927630	1762968	53.63	15090	15940	15060	19950	10750	15350	15465.38	0.44	-34128	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3634	-32.41	8.72	12	7.45	-474.00	1761.00	46503	20230915	-66.97	4442	20230316	245.79	46503	-66.97	20230915	4442	245.79	20230316	49500	-68.97	20230915	4285	258.46	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
52	20231122	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	15370	20	2	0.13	24741228210	1598435	48.62	15090	15940	15060	19950	10750	15350	15478.44	0.44	-35192	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3636	-32.43	8.73	12	6.76	-474.00	1761.00	46503	20230915	-66.95	4442	20230316	246.02	46503	-66.95	20230915	4442	246.02	20230316	49500	-68.95	20230915	4285	258.69	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
53	20231122	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	15370	20	2	0.13	23145281580	1494435	45.46	15090	15940	15060	19950	10750	15350	15487.68	0.44	-28880	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3636	-32.43	8.73	12	6.32	-474.00	1761.00	46503	20230915	-66.95	4442	20230316	246.02	46503	-66.95	20230915	4442	246.02	20230316	49500	-68.95	20230915	4285	258.69	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
54	20231122	120305	57	100.00	KOSPI	유통업	N	N	N	N	N	15400	50	2	0.33	21553260440	1390830	42.31	15090	15940	15060	19950	10750	15350	15496.73	0.44	-17831	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3643	-32.49	8.75	12	5.88	-474.00	1761.00	46503	20230915	-66.88	4442	20230316	246.69	46503	-66.88	20230915	4442	246.69	20230316	49500	-68.89	20230915	4285	259.39	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
55	20231122	110313	57	100.00	KOSPI	유통업	N	N	N	N	N	15320	-30	5	-0.20	19265424460	1241652	37.77	15090	15940	15060	19950	10750	15350	15516.01	0.44	-34895	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3624	-32.32	8.70	12	5.25	-474.00	1761.00	46503	20230915	-67.06	4442	20230316	244.89	46503	-67.06	20230915	4442	244.89	20230316	49500	-69.05	20230915	4285	257.53	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
56	20231122	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	15400	50	2	0.33	16359652400	1052498	32.02	15090	15940	15060	19950	10750	15350	15543.71	0.44	-34573	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3643	-32.49	8.75	12	4.45	-474.00	1761.00	46503	20230915	-66.88	4442	20230316	246.69	46503	-66.88	20230915	4442	246.69	20230316	49500	-68.89	20230915	4285	259.39	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
57	20231122	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	15600	250	2	1.63	954880730	62342	1.90	15090	15600	15060	19950	10750	15350	15316.60	0.44	3895	16683	16016	15403	14736	14123	16350	15070	591	4600	2500	9510	10	1	23657927	3691	-32.91	8.86	12	0.26	-474.00	1761.00	46503	20230915	-66.45	4442	20230316	251.19	46503	-66.45	20230915	4442	251.19	20230316	49500	-68.48	20230915	4285	264.06	20230316	0.10	N	011810	2500	591 억	105038	N	N	1	N	00	N
58	20231121	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	15350	-120	5	-0.78	50667925830	3268899	30.29	15300	16070	14790	20100	10830	15470	15500.06	0.93	-114310	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3631	-32.38	8.72	12	13.82	-474.00	1761.00	46503	20230915	-66.99	4442	20230316	245.57	46503	-66.99	20230915	4442	245.57	20230316	49500	-68.99	20230915	4285	258.23	20230316	0.10	N	011810	2500	591 억	221037	N	N	1	N	00	N
59	20231121	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	15350	-120	5	-0.78	48871838880	3152207	29.21	15300	16070	14790	20100	10830	15470	15504.02	0.93	-137094	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3631	-32.38	8.72	12	13.32	-474.00	1761.00	46503	20230915	-66.99	4442	20230316	245.57	46503	-66.99	20230915	4442	245.57	20230316	49500	-68.99	20230915	4285	258.23	20230316	0.10	N	011810	2500	591 억	221037	N	N	0	N	00	N
60	20231121	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	15470	0	3	0.00	47021896320	3031900	28.10	15300	16070	14790	20100	10830	15470	15509.07	0.93	-148749	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3660	-32.64	8.78	12	12.82	-474.00	1761.00	46503	20230915	-66.73	4442	20230316	248.27	46503	-66.73	20230915	4442	248.27	20230316	49500	-68.75	20230915	4285	261.03	20230316	0.10	N	011810	2500	591 억	221037	N	N	0	N	00	N
61	20231121	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	15420	-50	5	-0.32	44593591190	2874906	26.64	15300	16070	14790	20100	10830	15470	15511.34	0.93	-150534	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3648	-32.53	8.76	12	12.15	-474.00	1761.00	46503	20230915	-66.84	4442	20230316	247.14	46503	-66.84	20230915	4442	247.14	20230316	49500	-68.85	20230915	4285	259.86	20230316	0.10	N	011810	2500	591 억	221037	N	N	0	N	00	N
62	20231121	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	15470	0	3	0.00	42700634330	2751886	25.50	15300	16070	14790	20100	10830	15470	15516.88	0.93	-154646	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3660	-32.64	8.78	12	11.63	-474.00	1761.00	46503	20230915	-66.73	4442	20230316	248.27	46503	-66.73	20230915	4442	248.27	20230316	49500	-68.75	20230915	4285	261.03	20230316	0.10	N	011810	2500	591 억	221037	N	N	0	N	00	N
63	20231121	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	15550	80	2	0.52	39996625420	2577308	23.88	15300	16070	14790	20100	10830	15470	15518.78	0.93	-125602	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3679	-32.81	8.83	12	10.89	-474.00	1761.00	46503	20230915	-66.56	4442	20230316	250.07	46503	-66.56	20230915	4442	250.07	20230316	49500	-68.59	20230915	4285	262.89	20230316	0.10	N	011810	2500	591 억	221037	N	N	0	N	00	N
64	20231121	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	15350	-120	5	-0.78	34621717690	2229829	20.66	15300	16070	14790	20100	10830	15470	15526.65	0.93	-130933	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3631	-32.38	8.72	12	9.43	-474.00	1761.00	46503	20230915	-66.99	4442	20230316	245.57	46503	-66.99	20230915	4442	245.57	20230316	49500	-68.99	20230915	4285	258.23	20230316	0.10	N	011810	2500	591 억	221037	N	N	0	N	00	N
65	20231121	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	-380	5	-2.46	2920857070	192427	1.78	15300	15320	15000	20100	10830	15470	15177.43	0.93	-7208	18003	16736	15003	13736	12003	17370	14370	591	4630	2500	9590	10	1	23657927	3570	-31.84	8.57	12	0.81	-474.00	1761.00	46503	20230915	-67.55	4442	20230316	239.71	46503	-67.55	20230915	4442	239.71	20230316	49500	-69.52	20230915	4285	252.16	20230316	0.10	N	011810	2500	591 억	221037	N	N	0	N	00	N
66	20231120	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	15470	1470	2	10.50	165154992610	10719477	374.37	13900	16270	13270	18200	9800	14000	15407.32	0.40	128555	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3660	-32.64	8.78	12	45.31	-474.00	1761.00	46503	20230915	-66.73	4442	20230316	248.27	46503	-66.73	20230915	4442	248.27	20230316	49500	-68.75	20230915	4285	261.03	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
67	20231120	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	15380	1380	2	9.86	159547045270	10357168	361.71	13900	16270	13270	18200	9800	14000	15404.87	0.40	96109	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3639	-32.45	8.73	12	43.78	-474.00	1761.00	46503	20230915	-66.93	4442	20230316	246.24	46503	-66.93	20230915	4442	246.24	20230316	49500	-68.93	20230915	4285	258.93	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
68	20231120	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	15270	1270	2	9.07	148492476940	9639022	336.63	13900	16270	13270	18200	9800	14000	15405.74	0.40	43629	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3613	-32.22	8.67	12	40.74	-474.00	1761.00	46503	20230915	-67.16	4442	20230316	243.76	46503	-67.16	20230915	4442	243.76	20230316	49500	-69.15	20230915	4285	256.36	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
69	20231120	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	15660	1660	2	11.86	136538203680	8868344	309.72	13900	16270	13270	18200	9800	14000	15396.55	0.40	9566	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3705	-33.04	8.89	12	37.49	-474.00	1761.00	46503	20230915	-66.32	4442	20230316	252.54	46503	-66.32	20230915	4442	252.54	20230316	49500	-68.36	20230915	4285	265.46	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
70	20231120	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	15990	1990	2	14.21	122312114810	7965245	278.18	13900	16270	13270	18200	9800	14000	15356.18	0.40	-20404	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3783	-33.73	9.08	12	33.67	-474.00	1761.00	46503	20230915	-65.62	4442	20230316	259.97	46503	-65.62	20230915	4442	259.97	20230316	49500	-67.70	20230915	4285	273.16	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
71	20231120	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	15930	1930	2	13.79	63995958910	4308980	150.49	13900	15970	13270	18200	9800	14000	14852.29	0.40	-9095	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3769	-33.61	9.05	12	18.21	-474.00	1761.00	46503	20230915	-65.74	4442	20230316	258.62	46503	-65.74	20230915	4442	258.62	20230316	49500	-67.82	20230915	4285	271.76	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
72	20231120	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	14000	0	3	0.00	8264760980	606110	21.17	13900	14000	13270	18200	9800	14000	13634.13	0.40	1015	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3312	-29.54	7.95	12	2.56	-474.00	1761.00	46503	20230915	-69.89	4442	20230316	215.17	46503	-69.89	20230915	4442	215.17	20230316	49500	-71.72	20230915	4285	226.72	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
73	20231120	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	13660	-340	5	-2.43	853432650	61920	2.16	13900	13970	13660	18200	9800	14000	13773.05	0.40	965	15273	14636	14013	13376	12753	14325	13065	591	4200	2500	8680	10	1	23657927	3232	-28.82	7.76	12	0.26	-474.00	1761.00	46503	20230915	-70.63	4442	20230316	207.52	46503	-70.63	20230915	4442	207.52	20230316	49500	-72.40	20230915	4285	218.79	20230316	0.11	N	011810	2500	591 억	93567	N	N	0	N	00	N
74	20231117	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	14000	-180	5	-1.27	39766009240	2842217	67.00	14320	14650	13390	18430	9930	14180	13991.06	0.36	6296	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3312	-29.54	7.95	12	12.01	-474.00	1761.00	46503	20230915	-69.89	4198	20221115	233.49	46503	-69.89	20230915	4442	215.17	20230316	49500	-71.72	20230915	4285	226.72	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
75	20231117	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	13940	-240	5	-1.69	38378635180	2743132	64.66	14320	14650	13390	18430	9930	14180	13990.67	0.36	-4666	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3298	-29.41	7.92	12	11.59	-474.00	1761.00	46503	20230915	-70.02	4198	20221115	232.06	46503	-70.02	20230915	4442	213.82	20230316	49500	-71.84	20230915	4285	225.32	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
76	20231117	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	13940	-240	5	-1.69	36822747860	2631455	62.03	14320	14650	13390	18430	9930	14180	13993.16	0.36	-18956	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3298	-29.41	7.92	12	11.12	-474.00	1761.00	46503	20230915	-70.02	4198	20221115	232.06	46503	-70.02	20230915	4442	213.82	20230316	49500	-71.84	20230915	4285	225.32	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
77	20231117	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	13920	-260	5	-1.83	35704262260	2551050	60.13	14320	14650	13390	18430	9930	14180	13995.77	0.36	-24654	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3293	-29.37	7.90	12	10.78	-474.00	1761.00	46503	20230915	-70.07	4198	20221115	231.59	46503	-70.07	20230915	4442	213.37	20230316	49500	-71.88	20230915	4285	224.85	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
78	20231117	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	13890	-290	5	-2.05	33879335830	2419175	57.03	14320	14650	13390	18430	9930	14180	14004.36	0.36	-21379	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3286	-29.30	7.89	12	10.23	-474.00	1761.00	46503	20230915	-70.13	4198	20221115	230.87	46503	-70.13	20230915	4442	212.70	20230316	49500	-71.94	20230915	4285	224.15	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
79	20231117	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	14360	180	2	1.27	27914430830	1992784	46.97	14320	14650	13390	18430	9930	14180	14007.58	0.36	36425	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3397	-30.30	8.15	12	8.42	-474.00	1761.00	46503	20230915	-69.12	4198	20221115	242.07	46503	-69.12	20230915	4442	223.28	20230316	49500	-70.99	20230915	4285	235.12	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
80	20231117	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	13810	-370	5	-2.61	18040629320	1297796	30.59	14320	14650	13390	18430	9930	14180	13900.55	0.36	81473	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3267	-29.14	7.84	12	5.49	-474.00	1761.00	46503	20230915	-70.30	4198	20221115	228.97	46503	-70.30	20230915	4442	210.90	20230316	49500	-72.10	20230915	4285	222.29	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
81	20231117	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	14560	380	2	2.68	2969672200	204587	4.82	14320	14650	14320	18430	9930	14180	14518.71	0.36	-7068	15706	14942	14316	13552	12926	14630	13240	591	4250	2500	8790	10	1	23657927	3445	-30.72	8.27	12	0.86	-474.00	1761.00	46503	20230915	-68.69	4198	20221115	246.83	46503	-68.69	20230915	4442	227.78	20230316	49500	-70.59	20230915	4285	239.79	20230316	0.11	N	011810	2500	591 억	85316	N	N	0	N	00	N
82	20231116	160256	54	100.00	KOSPI	유통업	N	N	N	N	N	14080	-50	5	-0.35	59798895980	4142802	28.64	14350	15080	13690	18360	9900	14130	14434.41	1.04	-165006	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3331	-29.70	8.00	12	17.51	-474.00	1761.00	46503	20230915	-69.72	4089	20221114	244.34	46503	-69.72	20230915	4442	216.97	20230316	49500	-71.56	20230915	4285	228.59	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
83	20231116	150256	54	100.00	KOSPI	유통업	N	N	N	N	N	14080	-50	5	-0.35	57540367030	3983005	27.54	14350	15080	13690	18360	9900	14130	14446.48	1.04	-168112	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3331	-29.70	8.00	12	16.84	-474.00	1761.00	46503	20230915	-69.72	4089	20221114	244.34	46503	-69.72	20230915	4442	216.97	20230316	49500	-71.56	20230915	4285	228.59	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
84	20231116	140252	54	100.00	KOSPI	유통업	N	N	N	N	N	14150	20	2	0.14	54003916000	3731445	25.80	14350	15080	13690	18360	9900	14130	14472.66	1.04	-162755	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3348	-29.85	8.04	12	15.77	-474.00	1761.00	46503	20230915	-69.57	4089	20221114	246.05	46503	-69.57	20230915	4442	218.55	20230316	49500	-71.41	20230915	4285	230.22	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
85	20231116	130255	54	100.00	KOSPI	유통업	N	N	N	N	N	14160	30	2	0.21	52102688940	3597098	24.87	14350	15080	13690	18360	9900	14130	14484.65	1.04	-171954	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3350	-29.87	8.04	12	15.20	-474.00	1761.00	46503	20230915	-69.55	4089	20221114	246.29	46503	-69.55	20230915	4442	218.78	20230316	49500	-71.39	20230915	4285	230.46	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
86	20231116	120256	54	100.00	KOSPI	유통업	N	N	N	N	N	14030	-100	5	-0.71	40216872230	2757967	19.07	14350	15080	13960	18360	9900	14130	14582.08	1.04	-159724	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3319	-29.60	7.97	12	11.66	-474.00	1761.00	46503	20230915	-69.83	4089	20221114	243.12	46503	-69.83	20230915	4442	215.85	20230316	49500	-71.66	20230915	4285	227.42	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
87	20231116	110254	54	100.00	KOSPI	유통업	N	N	N	N	N	14370	240	2	1.70	30921598950	2100524	14.52	14350	15080	14280	18360	9900	14130	14720.91	1.04	-170878	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3400	-30.32	8.16	12	8.88	-474.00	1761.00	46503	20230915	-69.10	4089	20221114	251.43	46503	-69.10	20230915	4442	223.50	20230316	49500	-70.97	20230915	4285	235.36	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
88	20231116	100253	54	100.00	KOSPI	유통업	N	N	N	N	N	14830	700	2	4.95	4174827100	286696	1.98	14350	14900	14280	18360	9900	14130	14561.94	1.04	-27450	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3508	-31.29	8.42	12	1.21	-474.00	1761.00	46503	20230915	-68.11	4089	20221114	262.68	46503	-68.11	20230915	4442	233.86	20230316	49500	-70.04	20230915	4285	246.09	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
89	20231116	090252	54	100.00	KOSPI	유통업	N	N	N	N	N	14130	0	3	0.00	0	0	0.00	0	0	0	18360	9900	14130	0.00	1.04	0	17076	15602	14026	12552	10976	16340	13290	591	4230	2500	8760	10	1	23657927	3343	-29.81	8.02	12	0.00	-474.00	1761.00	46503	20230915	-69.61	4089	20221114	245.56	46503	-69.61	20230915	4442	218.10	20230316	49500	-71.45	20230915	4285	229.75	20230316	0.12	N	011810	2500	591 억	244934	N	N	0	N	01	N
90	20231115	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	14130	1410	2	11.08	206058028260	14387604	129.85	12770	15500	12450	16530	8910	12720	14322.40	1.12	-111236	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	3343	-29.81	8.02	12	60.82	-474.00	1761.00	46503	20230915	-69.61	4089	20221114	245.56	46503	-69.61	20230915	4442	218.10	20230316	49500	-71.45	20230915	4050	248.89	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
91	20231115	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	14180	1460	2	11.48	202193137790	14114397	127.39	12770	15500	12450	16530	8910	12720	14325.70	1.12	-145889	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	3355	-29.92	8.05	12	59.66	-474.00	1761.00	46503	20230915	-69.51	4089	20221114	246.78	46503	-69.51	20230915	4442	219.23	20230316	49500	-71.35	20230915	4050	250.12	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
92	20231115	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	2080	2	16.35	188311687680	13140671	118.60	12770	15500	12450	16530	8910	12720	14330.87	1.12	-213108	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	3501	-31.22	8.40	12	55.54	-474.00	1761.00	46503	20230915	-68.17	4089	20221114	261.95	46503	-68.17	20230915	4442	233.18	20230316	49500	-70.10	20230915	4050	265.43	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
93	20231115	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	14880	2160	2	16.98	168909670630	11817274	106.65	12770	15500	12450	16530	8910	12720	14293.91	1.12	-249407	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	3520	-31.39	8.45	12	49.95	-474.00	1761.00	46503	20230915	-68.00	4089	20221114	263.90	46503	-68.00	20230915	4442	234.98	20230316	49500	-69.94	20230915	4050	267.41	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
94	20231115	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	14770	2050	2	16.12	155023820320	10885299	98.24	12770	15500	12450	16530	8910	12720	14242.06	1.12	-230996	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	3494	-31.16	8.39	12	46.01	-474.00	1761.00	46503	20230915	-68.24	4089	20221114	261.21	46503	-68.24	20230915	4442	232.51	20230316	49500	-70.16	20230915	4050	264.69	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
95	20231115	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	14770	2050	2	16.12	98201155540	7135103	64.40	12770	14840	12450	16530	8910	12720	13763.60	1.12	-135053	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	3494	-31.16	8.39	12	30.16	-474.00	1761.00	46503	20230915	-68.24	4089	20221114	261.21	46503	-68.24	20230915	4442	232.51	20230316	49500	-70.16	20230915	4050	264.69	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
96	20231115	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	13200	480	2	3.77	31699601170	2436701	21.99	12770	13610	12450	16530	8910	12720	13009.64	1.12	2176	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	3123	-27.85	7.50	12	10.30	-474.00	1761.00	46503	20230915	-71.61	4089	20221114	222.82	46503	-71.61	20230915	4442	197.16	20230316	49500	-73.33	20230915	4050	225.93	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
97	20231115	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	12610	-110	5	-0.86	3281305340	259382	2.34	12770	12950	12450	16530	8910	12720	12649.54	1.12	-28966	14020	13370	12540	11890	11060	13695	12215	591	3810	2500	7880	10	1	23657927	2983	-26.60	7.16	12	1.10	-474.00	1761.00	46503	20230915	-72.88	4089	20221114	208.39	46503	-72.88	20230915	4442	183.88	20230316	49500	-74.53	20230915	4050	211.36	20221115	0.10	N	011810	2500	591 억	264686	N	N	6	N	00	N
98	20231114	160255	54	100.00	KOSPI	유통업	N	N	N	N	N	12720	320	2	2.58	137962189140	11024133	92.45	12060	13190	11710	16120	8680	12400	12514.36	1.31	-123152	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	3009	-26.84	7.22	12	46.60	-474.00	1761.00	46503	20230915	-72.65	4089	20221114	211.08	46503	-72.65	20230915	4442	186.36	20230316	49500	-74.30	20230915	3945	222.43	20221114	0.10	N	011810	2500	591 억	311025	N	N	6	N	01	N
99	20231114	150254	54	100.00	KOSPI	유통업	N	N	N	N	N	12600	200	2	1.61	134709938150	10766669	90.29	12060	13190	11710	16120	8680	12400	12511.77	1.31	-164868	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	2981	-26.58	7.16	12	45.51	-474.00	1761.00	46503	20230915	-72.90	4089	20221114	208.14	46503	-72.90	20230915	4442	183.66	20230316	49500	-74.55	20230915	3945	219.39	20221114	0.10	N	011810	2500	591 억	311025	N	N	11	N	01	N
100	20231114	140255	54	100.00	KOSPI	유통업	N	N	N	N	N	12450	50	2	0.40	127686423760	10208472	85.61	12060	13190	11710	16120	8680	12400	12507.91	1.31	-281598	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	2945	-26.27	7.07	12	43.15	-474.00	1761.00	46503	20230915	-73.23	4089	20221114	204.48	46503	-73.23	20230915	4442	180.28	20230316	49500	-74.85	20230915	3945	215.59	20221114	0.10	N	011810	2500	591 억	311025	N	N	11	N	01	N
101	20231114	130256	54	100.00	KOSPI	유통업	N	N	N	N	N	12560	160	2	1.29	122857929420	9819611	82.35	12060	13190	11710	16120	8680	12400	12511.51	1.31	-318078	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	2971	-26.50	7.13	12	41.51	-474.00	1761.00	46503	20230915	-72.99	4089	20221114	207.17	46503	-72.99	20230915	4442	182.76	20230316	49500	-74.63	20230915	3945	218.38	20221114	0.10	N	011810	2500	591 억	311025	N	N	11	N	01	N
102	20231114	120254	54	100.00	KOSPI	유통업	N	N	N	N	N	12500	100	2	0.81	118077664200	9437250	79.14	12060	13190	11710	16120	8680	12400	12511.89	1.31	-341402	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	2957	-26.37	7.10	12	39.89	-474.00	1761.00	46503	20230915	-73.12	4089	20221114	205.70	46503	-73.12	20230915	4442	181.40	20230316	49500	-74.75	20230915	3945	216.86	20221114	0.10	N	011810	2500	591 억	311025	N	N	11	N	01	N
103	20231114	110258	54	100.00	KOSPI	유통업	N	N	N	N	N	12680	280	2	2.26	108989058420	8718147	73.11	12060	13190	11710	16120	8680	12400	12501.42	1.31	-327836	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	3000	-26.75	7.20	12	36.85	-474.00	1761.00	46503	20230915	-72.73	4089	20221114	210.10	46503	-72.73	20230915	4442	185.46	20230316	49500	-74.38	20230915	3945	221.42	20221114	0.10	N	011810	2500	591 억	311025	N	N	11	N	01	N
104	20231114	100255	54	100.00	KOSPI	유통업	N	N	N	N	N	12380	-20	5	-0.16	66623174310	5412980	45.39	12060	12970	11710	16120	8680	12400	12308.01	1.31	-101886	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	2929	-26.12	7.03	12	22.88	-474.00	1761.00	46503	20230915	-73.38	4089	20221114	202.76	46503	-73.38	20230915	4442	178.70	20230316	49500	-74.99	20230915	3945	213.81	20221114	0.10	N	011810	2500	591 억	311025	N	N	11	N	01	N
105	20231114	090254	54	100.00	KOSPI	유통업	N	N	N	N	N	11880	-520	5	-4.19	5703531460	476632	4.00	12060	12090	11800	16120	8680	12400	11964.82	1.31	-44001	14233	13316	11483	10566	8733	13775	11025	591	3720	2500	7680	10	1	23657927	2811	-25.06	6.75	12	2.01	-474.00	1761.00	46503	20230915	-74.45	4089	20221114	190.54	46503	-74.45	20230915	4442	167.45	20230316	49500	-76.00	20230915	3945	201.14	20221114	0.10	N	011810	2500	591 억	311025	N	N	11	N	01	N
106	20231113	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	12400	2860	1	29.98	136957495270	11670777	2507.11	9770	12400	9650	12400	6680	9540	11727.02	1.74	-92938	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2934	-26.16	7.04	12	49.33	-474.00	1761.00	46503	20230915	-73.34	4089	20221114	203.25	46503	-73.34	20230915	4442	179.15	20230316	49500	-74.95	20230915	3945	214.32	20221114	0.12	N	011810	2500	591 억	410829	N	N	11	N	00	N
107	20231113	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	12370	2830	2	29.66	125757311490	10762098	2311.90	9770	12400	9650	12400	6680	9540	11685.37	1.74	-33128	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2926	-26.10	7.02	12	45.49	-474.00	1761.00	46503	20230915	-73.40	4089	20221114	202.52	46503	-73.40	20230915	4442	178.48	20230316	49500	-75.01	20230915	3945	213.56	20221114	0.12	N	011810	2500	591 억	410829	N	N	19	N	00	N
108	20231113	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	12380	2840	2	29.77	112032249900	9645442	2072.02	9770	12400	9650	12400	6680	9540	11615.22	1.74	-21542	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2929	-26.12	7.03	12	40.77	-474.00	1761.00	46503	20230915	-73.38	4089	20221114	202.76	46503	-73.38	20230915	4442	178.70	20230316	49500	-74.99	20230915	3945	213.81	20221114	0.12	N	011810	2500	591 억	410829	N	N	19	N	00	N
109	20231113	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	12400	2860	1	29.98	87585363680	7660864	1645.70	9770	12400	9650	12400	6680	9540	11433.03	1.74	49517	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2934	-26.16	7.04	12	32.38	-474.00	1761.00	46503	20230915	-73.34	4089	20221114	203.25	46503	-73.34	20230915	4442	179.15	20230316	49500	-74.95	20230915	3945	214.32	20221114	0.12	N	011810	2500	591 억	410829	N	N	19	N	00	N
110	20231113	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	12090	2550	2	26.73	76642410880	6763439	1452.92	9770	12400	9650	12400	6680	9540	11332.08	1.74	-73080	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2860	-25.51	6.87	12	28.59	-474.00	1761.00	46503	20230915	-74.00	4089	20221114	195.67	46503	-74.00	20230915	4442	172.17	20230316	49500	-75.58	20230915	3945	206.46	20221114	0.12	N	011810	2500	591 억	410829	N	N	19	N	00	N
111	20231113	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	11320	1780	2	18.66	38277167870	3594348	772.13	9770	11460	9650	12400	6680	9540	10649.52	1.74	-200626	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2678	-23.88	6.43	12	15.19	-474.00	1761.00	46503	20230915	-75.66	4089	20221114	176.84	46503	-75.66	20230915	4442	154.84	20230316	49500	-77.13	20230915	3945	186.95	20221114	0.12	N	011810	2500	591 억	410829	N	N	19	N	00	N
112	20231113	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	530	2	5.56	7266719520	727134	156.20	9770	10460	9650	12400	6680	9540	9994.15	1.74	-70165	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2382	-21.24	5.72	12	3.07	-474.00	1761.00	46503	20230915	-78.35	4089	20221114	146.27	46503	-78.35	20230915	4442	126.70	20230316	49500	-79.66	20230915	3945	155.26	20221114	0.12	N	011810	2500	591 억	410829	N	N	19	N	00	N
113	20231113	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	640	2	6.71	1813996340	177789	38.19	9770	10460	9720	12400	6680	9540	10206.12	1.74	5634	9860	9700	9400	9240	8940	9780	9320	591	2860	2500	5910	10	1	23657927	2408	-21.48	5.78	12	0.75	-474.00	1761.00	46503	20230915	-78.11	4089	20221114	148.96	46503	-78.11	20230915	4442	129.18	20230316	49500	-79.43	20230915	3945	158.05	20221114	0.12	N	011810	2500	591 억	410829	N	N	19	N	00	N
114	20231110	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	9540	90	2	0.95	4253171760	458227	79.98	9270	9560	9100	12280	6620	9450	9281.26	1.95	-49845	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2257	-20.13	5.42	12	1.94	-474.00	1761.00	46503	20230915	-79.49	4089	20221114	133.31	46503	-79.49	20230915	4442	114.77	20230316	49500	-80.73	20230915	3945	141.83	20221114	0.12	N	011810	2500	591 억	461900	N	N	19	N	00	N
115	20231110	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	9460	10	2	0.11	3839353330	414761	72.39	9270	9520	9100	12280	6620	9450	9256.73	1.95	-43500	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2238	-19.96	5.37	12	1.75	-474.00	1761.00	46503	20230915	-79.66	4089	20221114	131.35	46503	-79.66	20230915	4442	112.97	20230316	49500	-80.89	20230915	3945	139.80	20221114	0.12	N	011810	2500	591 억	461900	N	N	0	N	00	N
116	20231110	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	9360	-90	5	-0.95	2834571120	308354	53.82	9270	9380	9100	12280	6620	9450	9192.49	1.95	-29916	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2214	-19.75	5.32	12	1.30	-474.00	1761.00	46503	20230915	-79.87	4089	20221114	128.91	46503	-79.87	20230915	4442	110.72	20230316	49500	-81.09	20230915	3945	137.26	20221114	0.12	N	011810	2500	591 억	461900	N	N	0	N	00	N
117	20231110	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	-280	5	-2.96	2370981430	258173	45.06	9270	9310	9100	12280	6620	9450	9183.57	1.95	-38046	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2169	-19.35	5.21	12	1.09	-474.00	1761.00	46503	20230915	-80.28	4089	20221114	124.26	46503	-80.28	20230915	4442	106.44	20230316	49500	-81.47	20230915	3945	132.45	20221114	0.12	N	011810	2500	591 억	461900	N	N	0	N	00	N
118	20231110	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	-330	5	-3.49	2227715920	242531	42.33	9270	9310	9100	12280	6620	9450	9185.15	1.95	-37400	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2158	-19.24	5.18	12	1.03	-474.00	1761.00	46503	20230915	-80.39	4089	20221114	123.04	46503	-80.39	20230915	4442	105.31	20230316	49500	-81.58	20230915	3945	131.18	20221114	0.12	N	011810	2500	591 억	461900	N	N	0	N	00	N
119	20231110	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	-230	5	-2.43	1804153050	196192	34.24	9270	9310	9100	12280	6620	9450	9195.70	1.95	-14796	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2181	-19.45	5.24	12	0.83	-474.00	1761.00	46503	20230915	-80.17	4089	20221114	125.48	46503	-80.17	20230915	4442	107.56	20230316	49500	-81.37	20230915	3945	133.71	20221114	0.12	N	011810	2500	591 억	461900	N	N	0	N	00	N
120	20231110	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	-180	5	-1.90	1461925290	159066	27.76	9270	9310	9100	12280	6620	9450	9190.49	1.95	-14791	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2193	-19.56	5.26	12	0.67	-474.00	1761.00	46503	20230915	-80.07	4089	20221114	126.71	46503	-80.07	20230915	4442	108.69	20230316	49500	-81.27	20230915	3945	134.98	20221114	0.12	N	011810	2500	591 억	461900	N	N	0	N	00	N
121	20231110	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	9190	-260	5	-2.75	310196780	33700	5.88	9270	9300	9150	12280	6620	9450	9203.78	1.95	-12075	9943	9696	9403	9156	8863	9820	9280	591	2830	2500	5850	10	1	23657927	2174	-19.39	5.22	12	0.14	-474.00	1761.00	46503	20230915	-80.24	4089	20221114	124.75	46503	-80.24	20230915	4442	106.89	20230316	49500	-81.43	20230915	3945	132.95	20221114	0.12	N	011810	2500	591 억	461900	N	N	0	N	00	N
122	20231109	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	9450	70	2	0.75	5351592010	567660	87.40	9390	9650	9110	12190	6570	9380	9427.46	2.27	-75859	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2236	-19.94	5.37	12	2.40	-474.00	1761.00	46503	20230915	-79.68	4042	20221107	133.80	46503	-79.68	20230915	4442	112.74	20230316	49500	-80.91	20230915	3945	139.54	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
123	20231109	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	9470	90	2	0.96	5076078940	538567	82.92	9390	9650	9110	12190	6570	9380	9425.19	2.27	-72481	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2240	-19.98	5.38	12	2.28	-474.00	1761.00	46503	20230915	-79.64	4042	20221107	134.29	46503	-79.64	20230915	4442	113.19	20230316	49500	-80.87	20230915	3945	140.05	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
124	20231109	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	9320	-60	5	-0.64	3739318550	398676	61.38	9390	9580	9110	12190	6570	9380	9379.34	2.27	-75961	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2205	-19.66	5.29	12	1.69	-474.00	1761.00	46503	20230915	-79.96	4042	20221107	130.58	46503	-79.96	20230915	4442	109.82	20230316	49500	-81.17	20230915	3945	136.25	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
125	20231109	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	-120	5	-1.28	3439706090	366406	56.41	9390	9580	9110	12190	6570	9380	9387.70	2.27	-68122	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2191	-19.54	5.26	12	1.55	-474.00	1761.00	46503	20230915	-80.09	4042	20221107	129.09	46503	-80.09	20230915	4442	108.46	20230316	49500	-81.29	20230915	3945	134.73	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
126	20231109	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	20	2	0.21	3024436520	321746	49.54	9390	9580	9110	12190	6570	9380	9400.10	2.27	-56253	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2224	-19.83	5.34	12	1.36	-474.00	1761.00	46503	20230915	-79.79	4042	20221107	132.56	46503	-79.79	20230915	4442	111.62	20230316	49500	-81.01	20230915	3945	138.28	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
127	20231109	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	9450	70	2	0.75	2814205760	299366	46.09	9390	9580	9110	12190	6570	9380	9400.58	2.27	-51723	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2236	-19.94	5.37	12	1.27	-474.00	1761.00	46503	20230915	-79.68	4042	20221107	133.80	46503	-79.68	20230915	4442	112.74	20230316	49500	-80.91	20230915	3945	139.54	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
128	20231109	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	9380	0	3	0.00	1966142390	209042	32.18	9390	9580	9110	12190	6570	9380	9405.54	2.27	-37552	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2219	-19.79	5.33	12	0.88	-474.00	1761.00	46503	20230915	-79.83	4042	20221107	132.06	46503	-79.83	20230915	4442	111.17	20230316	49500	-81.05	20230915	3945	137.77	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
129	20231109	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	-160	5	-1.71	186756680	20181	3.11	9390	9390	9110	12190	6570	9380	9251.54	2.27	-227	9893	9636	9503	9246	9113	9570	9180	591	2810	2500	5810	10	1	23657927	2181	-19.45	5.24	12	0.09	-474.00	1761.00	46503	20230915	-80.17	4042	20221107	128.10	46503	-80.17	20230915	4442	107.56	20230316	49500	-81.37	20230915	3945	133.71	20221114	0.12	N	011810	2500	591 억	538139	N	N	2	N	00	N
130	20231108	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	9380	-420	5	-4.29	6104263920	641505	57.38	9760	9760	9370	12740	6860	9800	9515.90	2.42	-35498	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2219	-19.79	5.33	12	2.71	-474.00	1761.00	46503	20230915	-79.83	4032	20221104	132.64	46503	-79.83	20230915	4442	111.17	20230316	49500	-81.05	20230915	3945	137.77	20221114	0.12	N	011810	2500	591 억	573187	N	N	2	N	00	N
131	20231108	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	-360	5	-3.67	5392882140	565822	50.61	9760	9760	9410	12740	6860	9800	9531.06	2.42	-34754	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2233	-19.92	5.36	12	2.39	-474.00	1761.00	46503	20230915	-79.70	4032	20221104	134.13	46503	-79.70	20230915	4442	112.52	20230316	49500	-80.93	20230915	3945	139.29	20221114	0.12	N	011810	2500	591 억	573187	N	N	9	N	00	N
132	20231108	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-300	5	-3.06	4853448260	508780	45.51	9760	9760	9410	12740	6860	9800	9539.38	2.42	-35265	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2248	-20.04	5.39	12	2.15	-474.00	1761.00	46503	20230915	-79.57	4032	20221104	135.62	46503	-79.57	20230915	4442	113.87	20230316	49500	-80.81	20230915	3945	140.81	20221114	0.12	N	011810	2500	591 억	573187	N	N	9	N	00	N
133	20231108	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	9460	-340	5	-3.47	4415814050	462480	41.37	9760	9760	9440	12740	6860	9800	9548.12	2.42	-28613	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2238	-19.96	5.37	12	1.95	-474.00	1761.00	46503	20230915	-79.66	4032	20221104	134.62	46503	-79.66	20230915	4442	112.97	20230316	49500	-80.89	20230915	3945	139.80	20221114	0.12	N	011810	2500	591 억	573187	N	N	9	N	00	N
134	20231108	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	-290	5	-2.96	4093181490	428429	38.32	9760	9760	9440	12740	6860	9800	9553.93	2.42	-18355	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2250	-20.06	5.40	12	1.81	-474.00	1761.00	46503	20230915	-79.55	4032	20221104	135.86	46503	-79.55	20230915	4442	114.09	20230316	49500	-80.79	20230915	3945	141.06	20221114	0.12	N	011810	2500	591 억	573187	N	N	9	N	00	N
135	20231108	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-300	5	-3.06	3770515060	394424	35.28	9760	9760	9450	12740	6860	9800	9559.55	2.42	-22144	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2248	-20.04	5.39	12	1.67	-474.00	1761.00	46503	20230915	-79.57	4032	20221104	135.62	46503	-79.57	20230915	4442	113.87	20230316	49500	-80.81	20230915	3945	140.81	20221114	0.12	N	011810	2500	591 억	573187	N	N	9	N	00	N
136	20231108	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	9540	-260	5	-2.65	2674457790	279056	24.96	9760	9760	9480	12740	6860	9800	9583.95	2.42	-6986	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2257	-20.13	5.42	12	1.18	-474.00	1761.00	46503	20230915	-79.49	4032	20221104	136.61	46503	-79.49	20230915	4442	114.77	20230316	49500	-80.73	20230915	3945	141.83	20221114	0.12	N	011810	2500	591 억	573187	N	N	9	N	00	N
137	20231108	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	9560	-240	5	-2.45	318630900	33081	2.96	9760	9760	9500	12740	6860	9800	9631.84	2.42	-877	10813	10306	10003	9496	9193	10155	9345	591	2940	2500	6070	10	1	23657927	2262	-20.17	5.43	12	0.14	-474.00	1761.00	46503	20230915	-79.44	4032	20221104	137.10	46503	-79.44	20230915	4442	115.22	20230316	49500	-80.69	20230915	3945	142.33	20221114	0.12	N	011810	2500	591 억	573187	N	N	9	N	00	N
138	20231107	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	-550	5	-5.31	11053669760	1112984	44.28	10510	10510	9700	13450	7250	10350	9931.74	2.54	-97475	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2318	-20.68	5.57	12	4.70	-474.00	1761.00	46503	20230915	-78.93	4032	20221104	143.06	46503	-78.93	20230915	4442	120.62	20230316	49500	-80.20	20230915	3900	151.28	20221107	0.12	N	011810	2500	591 억	601059	N	N	9	N	00	N
139	20231107	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-510	5	-4.93	10644728250	1071396	42.63	10510	10510	9700	13450	7250	10350	9935.38	2.54	-85936	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2328	-20.76	5.59	12	4.53	-474.00	1761.00	46503	20230915	-78.84	4032	20221104	144.05	46503	-78.84	20230915	4442	121.52	20230316	49500	-80.12	20230915	3900	152.31	20221107	0.12	N	011810	2500	591 억	601059	N	N	3	N	00	N
140	20231107	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-510	5	-4.93	9942986920	999934	39.78	10510	10510	9700	13450	7250	10350	9943.64	2.54	-77542	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2328	-20.76	5.59	12	4.23	-474.00	1761.00	46503	20230915	-78.84	4032	20221104	144.05	46503	-78.84	20230915	4442	121.52	20230316	49500	-80.12	20230915	3900	152.31	20221107	0.12	N	011810	2500	591 억	601059	N	N	3	N	00	N
141	20231107	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	-490	5	-4.73	9303693890	934740	37.19	10510	10510	9700	13450	7250	10350	9953.24	2.54	-65216	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2333	-20.80	5.60	12	3.95	-474.00	1761.00	46503	20230915	-78.80	4032	20221104	144.54	46503	-78.80	20230915	4442	121.97	20230316	49500	-80.08	20230915	3900	152.82	20221107	0.12	N	011810	2500	591 억	601059	N	N	3	N	00	N
142	20231107	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-510	5	-4.93	8032427270	804710	32.02	10510	10510	9700	13450	7250	10350	9981.77	2.54	-24158	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2328	-20.76	5.59	12	3.40	-474.00	1761.00	46503	20230915	-78.84	4032	20221104	144.05	46503	-78.84	20230915	4442	121.52	20230316	49500	-80.12	20230915	3900	152.31	20221107	0.12	N	011810	2500	591 억	601059	N	N	3	N	00	N
143	20231107	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-360	5	-3.48	6752271060	675300	26.87	10510	10510	9700	13450	7250	10350	9998.92	2.54	35975	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2363	-21.08	5.67	12	2.85	-474.00	1761.00	46503	20230915	-78.52	4032	20221104	147.77	46503	-78.52	20230915	4442	124.90	20230316	49500	-79.82	20230915	3900	156.15	20221107	0.12	N	011810	2500	591 억	601059	N	N	3	N	00	N
144	20231107	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-360	5	-3.48	5730282010	573304	22.81	10510	10510	9700	13450	7250	10350	9995.19	2.54	11339	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2363	-21.08	5.67	12	2.42	-474.00	1761.00	46503	20230915	-78.52	4032	20221104	147.77	46503	-78.52	20230915	4442	124.90	20230316	49500	-79.82	20230915	3900	156.15	20221107	0.12	N	011810	2500	591 억	601059	N	N	3	N	00	N
145	20231107	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-440	5	-4.25	1278744890	125355	4.99	10510	10510	9700	13450	7250	10350	10200.99	2.54	-26905	11150	10750	10100	9700	9050	10950	9900	591	3100	2500	6410	10	1	23657927	2345	-20.91	5.63	12	0.53	-474.00	1761.00	46503	20230915	-78.69	4032	20221104	145.78	46503	-78.69	20230915	4442	123.10	20230316	49500	-79.98	20230915	3900	154.10	20221107	0.12	N	011810	2500	591 억	601059	N	N	3	N	00	N
146	20231106	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	10350	1040	2	11.17	25077830320	2483068	112.64	9620	10500	9450	12100	6520	9310	10100.17	2.13	171937	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2449	-21.84	5.88	12	10.50	-474.00	1761.00	46503	20230915	-77.74	4032	20221104	156.70	46503	-77.74	20230915	4442	133.00	20230316	49500	-79.09	20230915	3900	165.38	20221107	0.11	N	011810	2500	591 억	502764	N	N	3	N	00	N
147	20231106	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	10190	880	2	9.45	23498341590	2329505	105.67	9620	10500	9450	12100	6520	9310	10088.11	2.13	148125	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2411	-21.50	5.79	12	9.85	-474.00	1761.00	46503	20230915	-78.09	4032	20221104	152.73	46503	-78.09	20230915	4442	129.40	20230316	49500	-79.41	20230915	3900	161.28	20221107	0.11	N	011810	2500	591 억	502764	N	N	0	N	00	N
148	20231106	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	10240	930	2	9.99	22110618020	2192821	99.47	9620	10500	9450	12100	6520	9310	10084.08	2.13	141034	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2423	-21.60	5.81	12	9.27	-474.00	1761.00	46503	20230915	-77.98	4032	20221104	153.97	46503	-77.98	20230915	4442	130.53	20230316	49500	-79.31	20230915	3900	162.56	20221107	0.11	N	011810	2500	591 억	502764	N	N	0	N	00	N
149	20231106	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	840	2	9.02	20761587130	2060858	93.48	9620	10500	9450	12100	6520	9310	10075.18	2.13	101548	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2401	-21.41	5.76	12	8.71	-474.00	1761.00	46503	20230915	-78.17	4032	20221104	151.74	46503	-78.17	20230915	4442	128.50	20230316	49500	-79.49	20230915	3900	160.26	20221107	0.11	N	011810	2500	591 억	502764	N	N	0	N	00	N
150	20231106	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	1010	2	10.85	18508040530	1837895	83.37	9620	10500	9450	12100	6520	9310	10071.29	2.13	87997	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2441	-21.77	5.86	12	7.77	-474.00	1761.00	46503	20230915	-77.81	4032	20221104	155.95	46503	-77.81	20230915	4442	132.33	20230316	49500	-79.15	20230915	3900	164.62	20221107	0.11	N	011810	2500	591 억	502764	N	N	0	N	00	N
151	20231106	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	10160	850	2	9.13	12778838230	1284530	58.27	9620	10330	9450	12100	6520	9310	9949.52	2.13	49597	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2404	-21.43	5.77	12	5.43	-474.00	1761.00	46503	20230915	-78.15	4032	20221104	151.98	46503	-78.15	20230915	4442	128.73	20230316	49500	-79.47	20230915	3900	160.51	20221107	0.11	N	011810	2500	591 억	502764	N	N	0	N	00	N
152	20231106	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	610	2	6.55	6119540040	625352	28.37	9620	10140	9450	12100	6520	9310	9787.69	2.13	-11070	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2347	-20.93	5.63	12	2.64	-474.00	1761.00	46503	20230915	-78.67	4032	20221104	146.03	46503	-78.67	20230915	4442	123.32	20230316	49500	-79.96	20230915	3900	154.36	20221107	0.11	N	011810	2500	591 억	502764	N	N	0	N	00	N
153	20231106	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	410	2	4.40	906436450	93700	4.25	9620	9850	9610	12100	6520	9310	9683.92	2.13	-7365	10530	9919	9544	8933	8558	9732	8746	591	2790	2500	5770	10	1	23657927	2300	-20.51	5.52	12	0.40	-474.00	1761.00	46503	20230915	-79.10	4032	20221104	141.07	46503	-79.10	20230915	4442	118.82	20230316	49500	-80.36	20230915	3900	149.23	20221107	0.11	N	011810	2500	591 억	502764	N	N	0	N	00	N
154	20231103	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-80	5	-0.80	23008783150	2262675	62.10	10400	10810	9760	12980	7000	9990	10169.23	2.66	-127038	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2345	-20.91	5.63	12	9.56	-474.00	1761.00	49500	20230915	-79.98	4077	20221101	143.07	49500	-79.98	20230915	4728	109.60	20230316	49500	-79.98	20230915	3890	154.76	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
155	20231103	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	10040	50	2	0.50	21881734710	2149376	58.99	10400	10810	9760	12980	7000	9990	10180.51	2.66	-139705	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2375	-21.18	5.70	12	9.09	-474.00	1761.00	49500	20230915	-79.72	4077	20221101	146.26	49500	-79.72	20230915	4728	112.35	20230316	49500	-79.72	20230915	3890	158.10	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
156	20231103	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	-60	5	-0.60	20170783920	1978199	54.29	10400	10810	9760	12980	7000	9990	10196.54	2.66	-156441	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2349	-20.95	5.64	12	8.36	-474.00	1761.00	49500	20230915	-79.94	4077	20221101	143.56	49500	-79.94	20230915	4728	110.03	20230316	49500	-79.94	20230915	3890	155.27	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
157	20231103	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	-30	5	-0.30	17714492600	1729722	47.47	10400	10810	9930	12980	7000	9990	10241.24	2.66	-153052	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2356	-21.01	5.66	12	7.31	-474.00	1761.00	49500	20230915	-79.88	4077	20221101	144.30	49500	-79.88	20230915	4728	110.66	20230316	49500	-79.88	20230915	3890	156.04	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
158	20231103	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	110	2	1.10	16185374680	1577089	43.28	10400	10810	9930	12980	7000	9990	10262.82	2.66	-114928	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2389	-21.31	5.74	12	6.67	-474.00	1761.00	49500	20230915	-79.60	4077	20221101	147.73	49500	-79.60	20230915	4728	113.62	20230316	49500	-79.60	20230915	3890	159.64	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
159	20231103	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	80	2	0.80	15312329610	1490326	40.90	10400	10810	9930	12980	7000	9990	10274.48	2.66	-109926	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2382	-21.24	5.72	12	6.30	-474.00	1761.00	49500	20230915	-79.66	4077	20221101	147.00	49500	-79.66	20230915	4728	112.99	20230316	49500	-79.66	20230915	3890	158.87	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
160	20231103	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	10220	230	2	2.30	13638320710	1324909	36.36	10400	10810	9930	12980	7000	9990	10293.78	2.66	-115976	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2418	-21.56	5.80	12	5.60	-474.00	1761.00	49500	20230915	-79.35	4077	20221101	150.67	49500	-79.35	20230915	4728	116.16	20230316	49500	-79.35	20230915	3890	162.72	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
161	20231103	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	10720	730	2	7.31	3043023720	290478	7.97	10400	10790	10200	12980	7000	9990	10475.92	2.66	-17131	11110	10550	9930	9370	8750	10830	9650	591	2990	2500	6190	10	1	23657927	2536	-22.62	6.09	12	1.23	-474.00	1761.00	49500	20230915	-78.34	4077	20221101	162.94	49500	-78.34	20230915	4728	126.73	20230316	49500	-78.34	20230915	3890	175.58	20221104	0.12	N	011810	2500	591 억	629456	N	N	0	N	00	N
162	20231102	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	770	2	8.35	36177827250	3597804	70.66	9350	10490	9310	11980	6460	9220	10056.06	2.44	53202	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2363	-21.08	5.67	12	15.21	-474.00	1761.00	49500	20230915	-79.82	4077	20221101	145.03	49500	-79.82	20230915	4728	111.29	20230316	49500	-79.82	20230915	3890	156.81	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
163	20231102	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	760	2	8.24	34315495600	3411818	67.00	9350	10490	9310	11980	6460	9220	10058.26	2.44	48478	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2361	-21.05	5.67	12	14.42	-474.00	1761.00	49500	20230915	-79.84	4077	20221101	144.79	49500	-79.84	20230915	4728	111.08	20230316	49500	-79.84	20230915	3890	156.56	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
164	20231102	140237	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	700	2	7.59	31754754000	3152485	61.91	9350	10490	9310	11980	6460	9220	10073.40	2.44	50561	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2347	-20.93	5.63	12	13.33	-474.00	1761.00	49500	20230915	-79.96	4077	20221101	143.32	49500	-79.96	20230915	4728	109.81	20230316	49500	-79.96	20230915	3890	155.01	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
165	20231102	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	920	2	9.98	29775950090	2954352	58.02	9350	10490	9310	11980	6460	9220	10079.18	2.44	72401	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2399	-21.39	5.76	12	12.49	-474.00	1761.00	49500	20230915	-79.52	4077	20221101	148.71	49500	-79.52	20230915	4728	114.47	20230316	49500	-79.52	20230915	3890	160.67	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
166	20231102	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	840	2	9.11	27821889390	2759481	54.19	9350	10490	9310	11980	6460	9220	10082.84	2.44	55305	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2380	-21.22	5.71	12	11.66	-474.00	1761.00	49500	20230915	-79.68	4077	20221101	146.75	49500	-79.68	20230915	4728	112.77	20230316	49500	-79.68	20230915	3890	158.61	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
167	20231102	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	10240	1020	2	11.06	24549210710	2436090	47.84	9350	10490	9310	11980	6460	9220	10077.92	2.44	85880	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2423	-21.60	5.81	12	10.30	-474.00	1761.00	49500	20230915	-79.31	4077	20221101	151.17	49500	-79.31	20230915	4728	116.58	20230316	49500	-79.31	20230915	3890	163.24	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
168	20231102	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	730	2	7.92	9278120730	949943	18.66	9350	10000	9310	11980	6460	9220	9768.04	2.44	107776	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2354	-20.99	5.65	12	4.02	-474.00	1761.00	49500	20230915	-79.90	4077	20221101	144.05	49500	-79.90	20230915	4728	110.45	20230316	49500	-79.90	20230915	3890	155.78	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
169	20231102	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	280	2	3.04	903258720	95995	1.89	9350	9560	9310	11980	6460	9220	9412.96	2.44	1242	10680	9950	9480	8750	8280	10315	9115	591	2760	2500	5710	10	1	23657927	2248	-20.04	5.39	12	0.41	-474.00	1761.00	49500	20230915	-80.81	4077	20221101	133.01	49500	-80.81	20230915	4728	100.93	20230316	49500	-80.81	20230915	3890	144.22	20221104	0.12	N	011810	2500	591 억	578231	N	N	0	N	00	N
170	20231101	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	560	2	6.47	49228838660	5056336	743.64	9070	10210	9010	11250	6070	8660	9736.27	3.64	-282295	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2181	-19.45	5.24	12	21.37	-474.00	1761.00	49500	20230915	-81.37	4077	20221101	126.15	49500	-81.37	20230915	4728	95.01	20230316	49500	-81.37	20230915	3695	149.53	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N
171	20231101	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	9240	580	2	6.70	48213902890	4946191	727.44	9070	10210	9010	11250	6070	8660	9747.68	3.64	-304905	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2186	-19.49	5.25	12	20.91	-474.00	1761.00	49500	20230915	-81.33	4077	20221101	126.64	49500	-81.33	20230915	4728	95.43	20230316	49500	-81.33	20230915	3695	150.07	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N
172	20231101	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	490	2	5.66	44363411190	4529552	666.17	9070	10210	9010	11250	6070	8660	9794.22	3.64	-239433	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2165	-19.30	5.20	12	19.15	-474.00	1761.00	49500	20230915	-81.52	4077	20221101	124.43	49500	-81.52	20230915	4728	93.53	20230316	49500	-81.52	20230915	3695	147.63	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N
173	20231101	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	1010	2	11.66	34830194580	3549522	522.03	9070	10210	9010	11250	6070	8660	9812.64	3.64	-166698	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2288	-20.40	5.49	12	15.00	-474.00	1761.00	49500	20230915	-80.46	4077	20221101	137.18	49500	-80.46	20230915	4728	104.53	20230316	49500	-80.46	20230915	3695	161.71	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N
174	20231101	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	9730	1070	2	12.36	33477675390	3409509	501.44	9070	10210	9010	11250	6070	8660	9818.91	3.64	-168808	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2302	-20.53	5.53	12	14.41	-474.00	1761.00	49500	20230915	-80.34	4077	20221101	138.66	49500	-80.34	20230915	4728	105.80	20230316	49500	-80.34	20230915	3695	163.33	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N
175	20231101	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	1010	2	11.66	31044150810	3160813	464.86	9070	10210	9010	11250	6070	8660	9821.57	3.64	-181944	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2288	-20.40	5.49	12	13.36	-474.00	1761.00	49500	20230915	-80.46	4077	20221101	137.18	49500	-80.46	20230915	4728	104.53	20230316	49500	-80.46	20230915	3695	161.71	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N
176	20231101	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	1240	2	14.32	26870368930	2733665	402.04	9070	10210	9010	11250	6070	8660	9829.43	3.64	-137485	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2342	-20.89	5.62	12	11.55	-474.00	1761.00	49500	20230915	-80.00	4077	20221101	142.83	49500	-80.00	20230915	4728	109.39	20230316	49500	-80.00	20230915	3695	167.93	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N
177	20231101	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	460	2	5.31	792346190	87041	12.80	9070	9300	9010	11250	6070	8660	9103.14	3.64	-12692	9806	9232	8916	8342	8026	9075	8185	591	2590	2500	5360	10	1	23657927	2158	-19.24	5.18	12	0.37	-474.00	1761.00	49500	20230915	-81.58	4077	20221101	123.69	49500	-81.58	20230915	4728	92.89	20230316	49500	-81.58	20230915	3695	146.82	20221101	0.12	N	011810	2500	591 억	860606	N	N	0	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History