KissMeData/010600/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	1401	19	2	1.37	1494533157	1078318	81.90	1388	1404	1374	1796	968	1382	1385.94	1.35	185664	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1274	-14.90	2.50	12	1.19	-94.00	561.00	5200	20230728	-73.06	999	20230103	40.24	5200	-73.06	20230728	999	40.24	20230103	5200	-73.06	20230728	999	40.24	20230103	0.08	N	010600	500	454 억	1229140	N	N	6780	N	N
3	20231130	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	9	2	0.65	1345986422	972037	73.83	1388	1395	1374	1796	968	1382	1384.71	1.35	169586	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1265	-14.80	2.48	12	1.07	-94.00	561.00	5200	20230728	-73.25	999	20230103	39.24	5200	-73.25	20230728	999	39.24	20230103	5200	-73.25	20230728	999	39.24	20230103	0.08	N	010600	500	454 억	1229140	N	N	1583	N	N
4	20231130	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	1388	6	2	0.43	1188052769	858550	65.21	1388	1392	1374	1796	968	1382	1383.79	1.35	163067	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1262	-14.77	2.47	12	0.94	-94.00	561.00	5200	20230728	-73.31	999	20230103	38.94	5200	-73.31	20230728	999	38.94	20230103	5200	-73.31	20230728	999	38.94	20230103	0.08	N	010600	500	454 억	1229140	N	N	1583	N	N
5	20231130	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	1389	7	2	0.51	1084076431	783644	59.52	1388	1392	1374	1796	968	1382	1383.38	1.35	132862	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1263	-14.78	2.48	12	0.86	-94.00	561.00	5200	20230728	-73.29	999	20230103	39.04	5200	-73.29	20230728	999	39.04	20230103	5200	-73.29	20230728	999	39.04	20230103	0.08	N	010600	500	454 억	1229140	N	N	1583	N	N
6	20231130	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	1387	5	2	0.36	836322695	604567	45.92	1388	1392	1374	1796	968	1382	1383.34	1.35	81179	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1261	-14.76	2.47	12	0.66	-94.00	561.00	5200	20230728	-73.33	999	20230103	38.84	5200	-73.33	20230728	999	38.84	20230103	5200	-73.33	20230728	999	38.84	20230103	0.08	N	010600	500	454 억	1229140	N	N	1583	N	N
7	20231130	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	2	2	0.14	690497415	499157	37.91	1388	1392	1374	1796	968	1382	1383.33	1.35	93341	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1258	-14.72	2.47	12	0.55	-94.00	561.00	5200	20230728	-73.38	999	20230103	38.54	5200	-73.38	20230728	999	38.54	20230103	5200	-73.38	20230728	999	38.54	20230103	0.08	N	010600	500	454 억	1229140	N	N	1583	N	N
8	20231130	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1388	6	2	0.43	476897485	344927	26.20	1388	1392	1374	1796	968	1382	1382.60	1.35	64337	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1262	-14.77	2.47	12	0.38	-94.00	561.00	5200	20230728	-73.31	999	20230103	38.94	5200	-73.31	20230728	999	38.94	20230103	5200	-73.31	20230728	999	38.94	20230103	0.08	N	010600	500	454 억	1229140	N	N	1583	N	N
9	20231130	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	0	3	0.00	47224897	34080	2.59	1388	1390	1380	1796	968	1382	1385.71	1.35	-12358	1422	1402	1391	1371	1360	1412	1381	455	414	500	850	1	1	90923407	1257	-14.70	2.46	12	0.04	-94.00	561.00	5200	20230728	-73.42	999	20230103	38.34	5200	-73.42	20230728	999	38.34	20230103	5200	-73.42	20230728	999	38.34	20230103	0.08	N	010600	500	454 억	1229140	N	N	1583	N	N
10	20231129	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-8	5	-0.58	1792809904	1287547	89.96	1381	1411	1380	1807	973	1390	1392.44	1.46	-99617	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1257	-14.70	2.46	12	1.42	-94.00	561.00	5200	20230728	-73.42	999	20230103	38.34	5200	-73.42	20230728	999	38.34	20230103	5200	-73.42	20230728	999	38.34	20230103	0.08	N	010600	500	454 억	1328657	N	N	1583	N	N
11	20231129	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-10	5	-0.72	1678167770	1204535	84.16	1381	1411	1380	1807	973	1390	1393.21	1.46	-75678	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1255	-14.68	2.46	12	1.32	-94.00	561.00	5200	20230728	-73.46	999	20230103	38.14	5200	-73.46	20230728	999	38.14	20230103	5200	-73.46	20230728	999	38.14	20230103	0.08	N	010600	500	454 억	1328657	N	N	5	N	N
12	20231129	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	1389	-1	5	-0.07	1319522319	945359	66.06	1381	1411	1380	1807	973	1390	1395.79	1.46	16758	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1263	-14.78	2.48	12	1.04	-94.00	561.00	5200	20230728	-73.29	999	20230103	39.04	5200	-73.29	20230728	999	39.04	20230103	5200	-73.29	20230728	999	39.04	20230103	0.08	N	010600	500	454 억	1328657	N	N	5	N	N
13	20231129	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	6	2	0.43	1134476544	812284	56.76	1381	1411	1380	1807	973	1390	1396.65	1.46	61003	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1269	-14.85	2.49	12	0.89	-94.00	561.00	5200	20230728	-73.15	999	20230103	39.74	5200	-73.15	20230728	999	39.74	20230103	5200	-73.15	20230728	999	39.74	20230103	0.08	N	010600	500	454 억	1328657	N	N	5	N	N
14	20231129	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	7	2	0.50	1025884130	734326	51.31	1381	1411	1380	1807	973	1390	1397.04	1.46	54348	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1270	-14.86	2.49	12	0.81	-94.00	561.00	5200	20230728	-73.13	999	20230103	39.84	5200	-73.13	20230728	999	39.84	20230103	5200	-73.13	20230728	999	39.84	20230103	0.08	N	010600	500	454 억	1328657	N	N	5	N	N
15	20231129	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	1	2	0.07	928429301	664366	46.42	1381	1411	1380	1807	973	1390	1397.47	1.46	43401	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1265	-14.80	2.48	12	0.73	-94.00	561.00	5200	20230728	-73.25	999	20230103	39.24	5200	-73.25	20230728	999	39.24	20230103	5200	-73.25	20230728	999	39.24	20230103	0.08	N	010600	500	454 억	1328657	N	N	5	N	N
16	20231129	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	6	2	0.43	697719764	498678	34.84	1381	1411	1380	1807	973	1390	1399.14	1.46	64600	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1269	-14.85	2.49	12	0.55	-94.00	561.00	5200	20230728	-73.15	999	20230103	39.74	5200	-73.15	20230728	999	39.74	20230103	5200	-73.15	20230728	999	39.74	20230103	0.08	N	010600	500	454 억	1328657	N	N	5	N	N
17	20231129	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	6	2	0.43	109023027	78811	5.51	1381	1399	1380	1807	973	1390	1383.35	1.46	24228	1442	1415	1400	1373	1358	1429	1387	455	417	500	860	1	1	90923407	1269	-14.85	2.49	12	0.09	-94.00	561.00	5200	20230728	-73.15	999	20230103	39.74	5200	-73.15	20230728	999	39.74	20230103	5200	-73.15	20230728	999	39.74	20230103	0.08	N	010600	500	454 억	1328657	N	N	5	N	N
18	20231128	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	1390	-14	5	-1.00	1976875764	1413310	81.40	1385	1427	1385	1825	983	1404	1398.77	1.57	-92152	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1264	-14.79	2.48	12	1.55	-94.00	561.00	5200	20230728	-73.27	999	20230103	39.14	5200	-73.27	20230728	999	39.14	20230103	5200	-73.27	20230728	999	39.14	20230103	0.08	N	010600	500	454 억	1429988	N	N	5	N	N
19	20231128	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	-13	5	-0.93	1864525783	1332535	76.75	1385	1427	1385	1825	983	1404	1399.23	1.57	-76395	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1265	-14.80	2.48	12	1.47	-94.00	561.00	5200	20230728	-73.25	999	20230103	39.24	5200	-73.25	20230728	999	39.24	20230103	5200	-73.25	20230728	999	39.24	20230103	0.08	N	010600	500	454 억	1429988	N	N	0	N	N
20	20231128	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	1387	-17	5	-1.21	1624200564	1159344	66.78	1385	1427	1385	1825	983	1404	1400.96	1.57	-42523	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1261	-14.76	2.47	12	1.28	-94.00	561.00	5200	20230728	-73.33	999	20230103	38.84	5200	-73.33	20230728	999	38.84	20230103	5200	-73.33	20230728	999	38.84	20230103	0.08	N	010600	500	454 억	1429988	N	N	0	N	N
21	20231128	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	-11	5	-0.78	1302779544	928185	53.46	1385	1427	1385	1825	983	1404	1403.58	1.57	5900	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1267	-14.82	2.48	12	1.02	-94.00	561.00	5200	20230728	-73.21	999	20230103	39.44	5200	-73.21	20230728	999	39.44	20230103	5200	-73.21	20230728	999	39.44	20230103	0.08	N	010600	500	454 억	1429988	N	N	0	N	N
22	20231128	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-4	5	-0.28	1060646462	754610	43.46	1385	1427	1385	1825	983	1404	1405.56	1.57	40824	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1273	-14.89	2.50	12	0.83	-94.00	561.00	5200	20230728	-73.08	999	20230103	40.14	5200	-73.08	20230728	999	40.14	20230103	5200	-73.08	20230728	999	40.14	20230103	0.08	N	010600	500	454 억	1429988	N	N	0	N	N
23	20231128	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	-1	5	-0.07	873828356	621026	35.77	1385	1427	1385	1825	983	1404	1407.08	1.57	61600	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1276	-14.93	2.50	12	0.68	-94.00	561.00	5200	20230728	-73.02	999	20230103	40.44	5200	-73.02	20230728	999	40.44	20230103	5200	-73.02	20230728	999	40.44	20230103	0.08	N	010600	500	454 억	1429988	N	N	0	N	N
24	20231128	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1416	12	2	0.85	565473114	402440	23.18	1385	1422	1385	1825	983	1404	1405.11	1.57	48022	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1287	-15.06	2.52	12	0.44	-94.00	561.00	5200	20230728	-72.77	999	20230103	41.74	5200	-72.77	20230728	999	41.74	20230103	5200	-72.77	20230728	999	41.74	20230103	0.08	N	010600	500	454 억	1429988	N	N	0	N	N
25	20231128	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1388	-16	5	-1.14	89129572	64276	3.70	1385	1403	1385	1825	983	1404	1386.43	1.57	18157	1473	1438	1419	1384	1365	1429	1375	455	421	500	870	1	1	90923407	1262	-14.77	2.47	12	0.07	-94.00	561.00	5200	20230728	-73.31	999	20230103	38.94	5200	-73.31	20230728	999	38.94	20230103	5200	-73.31	20230728	999	38.94	20230103	0.08	N	010600	500	454 억	1429988	N	N	0	N	N
26	20231127	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	-41	5	-2.84	2424923735	1717490	128.69	1450	1454	1400	1878	1012	1445	1411.85	1.97	-356652	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1277	-14.94	2.50	12	1.89	-94.00	561.00	5200	20230728	-73.00	999	20230103	40.54	5200	-73.00	20230728	999	40.54	20230103	5200	-73.00	20230728	999	40.54	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
27	20231127	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1405	-40	5	-2.77	2208864436	1563393	117.15	1450	1454	1402	1878	1012	1445	1412.80	1.97	-328820	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1277	-14.95	2.50	12	1.72	-94.00	561.00	5200	20230728	-72.98	999	20230103	40.64	5200	-72.98	20230728	999	40.64	20230103	5200	-72.98	20230728	999	40.64	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
28	20231127	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	-39	5	-2.70	1997677662	1413052	105.88	1450	1454	1404	1878	1012	1445	1413.66	1.97	-285615	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1278	-14.96	2.51	12	1.55	-94.00	561.00	5200	20230728	-72.96	999	20230103	40.74	5200	-72.96	20230728	999	40.74	20230103	5200	-72.96	20230728	999	40.74	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
29	20231127	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1410	-35	5	-2.42	1799586091	1272246	95.33	1450	1454	1404	1878	1012	1445	1414.42	1.97	-257961	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1282	-15.00	2.51	12	1.40	-94.00	561.00	5200	20230728	-72.88	999	20230103	41.14	5200	-72.88	20230728	999	41.14	20230103	5200	-72.88	20230728	999	41.14	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
30	20231127	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1410	-35	5	-2.42	1307229062	922935	69.16	1450	1454	1405	1878	1012	1445	1416.28	1.97	-210550	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1282	-15.00	2.51	12	1.02	-94.00	561.00	5200	20230728	-72.88	999	20230103	41.14	5200	-72.88	20230728	999	41.14	20230103	5200	-72.88	20230728	999	41.14	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
31	20231127	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1413	-32	5	-2.21	1066279582	752177	56.36	1450	1454	1405	1878	1012	1445	1417.47	1.97	-143248	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1285	-15.03	2.52	12	0.83	-94.00	561.00	5200	20230728	-72.83	999	20230103	41.44	5200	-72.83	20230728	999	41.44	20230103	5200	-72.83	20230728	999	41.44	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
32	20231127	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1412	-33	5	-2.28	794595408	559816	41.95	1450	1454	1405	1878	1012	1445	1419.24	1.97	-117449	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1284	-15.02	2.52	12	0.62	-94.00	561.00	5200	20230728	-72.85	999	20230103	41.34	5200	-72.85	20230728	999	41.34	20230103	5200	-72.85	20230728	999	41.34	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
33	20231127	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1436	-9	5	-0.62	77531818	53759	4.03	1450	1454	1430	1878	1012	1445	1442.03	1.97	-15296	1506	1475	1459	1428	1412	1467	1420	455	433	500	890	1	1	90923407	1306	-15.28	2.56	12	0.06	-94.00	561.00	5200	20230728	-72.38	999	20230103	43.74	5200	-72.38	20230728	999	43.74	20230103	5200	-72.38	20230728	999	43.74	20230103	0.09	N	010600	500	454 억	1789024	N	N	0	N	N
34	20231124	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1445	-18	5	-1.23	1912951797	1306599	63.48	1461	1490	1443	1901	1025	1463	1464.11	2.23	-236391	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1314	-15.37	2.58	12	1.44	-94.00	561.00	5200	20230728	-72.21	999	20230103	44.64	5200	-72.21	20230728	999	44.64	20230103	5200	-72.21	20230728	999	44.64	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
35	20231124	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1447	-16	5	-1.09	1786302499	1219004	59.23	1461	1490	1443	1901	1025	1463	1465.38	2.23	-222668	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1316	-15.39	2.58	12	1.34	-94.00	561.00	5200	20230728	-72.17	999	20230103	44.84	5200	-72.17	20230728	999	44.84	20230103	5200	-72.17	20230728	999	44.84	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
36	20231124	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	1453	-10	5	-0.68	1495706445	1018647	49.49	1461	1490	1452	1901	1025	1463	1468.33	2.23	-133964	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1321	-15.46	2.59	12	1.12	-94.00	561.00	5200	20230728	-72.06	999	20230103	45.45	5200	-72.06	20230728	999	45.45	20230103	5200	-72.06	20230728	999	45.45	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
37	20231124	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1468	5	2	0.34	1228597579	835676	40.60	1461	1490	1455	1901	1025	1463	1470.18	2.23	-71486	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1335	-15.62	2.62	12	0.92	-94.00	561.00	5200	20230728	-71.77	999	20230103	46.95	5200	-71.77	20230728	999	46.95	20230103	5200	-71.77	20230728	999	46.95	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
38	20231124	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1470	7	2	0.48	1111541836	756055	36.73	1461	1490	1455	1901	1025	1463	1470.19	2.23	-85719	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1337	-15.64	2.62	12	0.83	-94.00	561.00	5200	20230728	-71.73	999	20230103	47.15	5200	-71.73	20230728	999	47.15	20230103	5200	-71.73	20230728	999	47.15	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
39	20231124	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	-2	5	-0.14	883520381	599915	29.15	1461	1490	1456	1901	1025	1463	1472.74	2.23	-70512	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1328	-15.54	2.60	12	0.66	-94.00	561.00	5200	20230728	-71.90	999	20230103	46.25	5200	-71.90	20230728	999	46.25	20230103	5200	-71.90	20230728	999	46.25	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
40	20231124	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	4	2	0.27	639243779	433349	21.06	1461	1490	1456	1901	1025	1463	1475.12	2.23	-39529	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1334	-15.61	2.61	12	0.48	-94.00	561.00	5200	20230728	-71.79	999	20230103	46.85	5200	-71.79	20230728	999	46.85	20230103	5200	-71.79	20230728	999	46.85	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
41	20231124	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1477	14	2	0.96	43925723	29984	1.46	1461	1479	1461	1901	1025	1463	1464.97	2.23	-6132	1551	1506	1467	1422	1383	1529	1445	455	438	500	900	1	1	90923407	1343	-15.71	2.63	12	0.03	-94.00	561.00	5200	20230728	-71.60	999	20230103	47.85	5200	-71.60	20230728	999	47.85	20230103	5200	-71.60	20230728	999	47.85	20230103	0.06	N	010600	500	454 억	2025412	N	N	192	N	N
42	20231123	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1463	11	2	0.76	3006762308	2032070	119.66	1430	1512	1428	1887	1017	1452	1479.66	2.14	88010	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1330	-15.56	2.61	12	2.23	-94.00	561.00	5200	20230728	-71.87	999	20230103	46.45	5200	-71.87	20230728	999	46.45	20230103	5200	-71.87	20230728	999	46.45	20230103	0.05	N	010600	500	454 억	1946629	N	N	192	N	N
43	20231123	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	1473	21	2	1.45	2895509531	1956112	115.18	1430	1512	1428	1887	1017	1452	1480.24	2.14	90207	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1339	-15.67	2.63	12	2.15	-94.00	561.00	5200	20230728	-71.67	999	20230103	47.45	5200	-71.67	20230728	999	47.45	20230103	5200	-71.67	20230728	999	47.45	20230103	0.05	N	010600	500	454 억	1946629	N	N	0	N	N
44	20231123	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	24	2	1.65	2548854716	1720266	101.30	1430	1512	1428	1887	1017	1452	1481.66	2.14	132381	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1342	-15.70	2.63	12	1.89	-94.00	561.00	5200	20230728	-71.62	999	20230103	47.75	5200	-71.62	20230728	999	47.75	20230103	5200	-71.62	20230728	999	47.75	20230103	0.05	N	010600	500	454 억	1946629	N	N	0	N	N
45	20231123	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1488	36	2	2.48	2301373261	1553002	91.45	1430	1512	1428	1887	1017	1452	1481.89	2.14	187311	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1353	-15.83	2.65	12	1.71	-94.00	561.00	5200	20230728	-71.38	999	20230103	48.95	5200	-71.38	20230728	999	48.95	20230103	5200	-71.38	20230728	999	48.95	20230103	0.05	N	010600	500	454 억	1946629	N	N	0	N	N
46	20231123	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1485	33	2	2.27	2132081525	1439232	84.75	1430	1512	1428	1887	1017	1452	1481.40	2.14	196551	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1350	-15.80	2.65	12	1.58	-94.00	561.00	5200	20230728	-71.44	999	20230103	48.65	5200	-71.44	20230728	999	48.65	20230103	5200	-71.44	20230728	999	48.65	20230103	0.05	N	010600	500	454 억	1946629	N	N	0	N	N
47	20231123	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	34	2	2.34	1937305220	1308325	77.04	1430	1512	1428	1887	1017	1452	1480.75	2.14	178603	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1351	-15.81	2.65	12	1.44	-94.00	561.00	5200	20230728	-71.42	999	20230103	48.75	5200	-71.42	20230728	999	48.75	20230103	5200	-71.42	20230728	999	48.75	20230103	0.05	N	010600	500	454 억	1946629	N	N	0	N	N
48	20231123	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	30	2	2.07	1492190202	1008140	59.36	1430	1512	1428	1887	1017	1452	1480.14	2.14	92408	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1347	-15.77	2.64	12	1.11	-94.00	561.00	5200	20230728	-71.50	999	20230103	48.35	5200	-71.50	20230728	999	48.35	20230103	5200	-71.50	20230728	999	48.35	20230103	0.05	N	010600	500	454 억	1946629	N	N	0	N	N
49	20231123	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	0	3	0.00	119906327	83638	4.92	1430	1452	1428	1887	1017	1452	1433.63	2.14	17667	1518	1485	1453	1420	1388	1469	1404	455	435	500	900	1	1	90923407	1320	-15.45	2.59	12	0.09	-94.00	561.00	5200	20230728	-72.08	999	20230103	45.35	5200	-72.08	20230728	999	45.35	20230103	5200	-72.08	20230728	999	45.35	20230103	0.05	N	010600	500	454 억	1946629	N	N	0	N	N
50	20231122	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	-28	5	-1.89	2435391208	1681108	71.19	1480	1486	1421	1924	1036	1480	1448.66	2.49	-328279	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1320	-15.45	2.59	12	1.85	-94.00	561.00	5200	20230728	-72.08	999	20230103	45.35	5200	-72.08	20230728	999	45.35	20230103	5200	-72.08	20230728	999	45.35	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
51	20231122	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-30	5	-2.03	2343850067	1617903	68.51	1480	1486	1421	1924	1036	1480	1448.67	2.49	-324151	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1318	-15.43	2.58	12	1.78	-94.00	561.00	5200	20230728	-72.12	999	20230103	45.15	5200	-72.12	20230728	999	45.15	20230103	5200	-72.12	20230728	999	45.15	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
52	20231122	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1441	-39	5	-2.64	2191827700	1512849	64.07	1480	1486	1421	1924	1036	1480	1448.78	2.49	-329315	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1310	-15.33	2.57	12	1.66	-94.00	561.00	5200	20230728	-72.29	999	20230103	44.24	5200	-72.29	20230728	999	44.24	20230103	5200	-72.29	20230728	999	44.24	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
53	20231122	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1440	-40	5	-2.70	2026494258	1397993	59.20	1480	1486	1421	1924	1036	1480	1449.55	2.49	-341495	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1309	-15.32	2.57	12	1.54	-94.00	561.00	5200	20230728	-72.31	999	20230103	44.14	5200	-72.31	20230728	999	44.14	20230103	5200	-72.31	20230728	999	44.14	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
54	20231122	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1430	-50	5	-3.38	1889029246	1302214	55.15	1480	1486	1421	1924	1036	1480	1450.60	2.49	-335458	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1300	-15.21	2.55	12	1.43	-94.00	561.00	5200	20230728	-72.50	999	20230103	43.14	5200	-72.50	20230728	999	43.14	20230103	5200	-72.50	20230728	999	43.14	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
55	20231122	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	1434	-46	5	-3.11	1612917823	1109427	46.98	1480	1486	1421	1924	1036	1480	1453.80	2.49	-274679	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1304	-15.26	2.56	12	1.22	-94.00	561.00	5200	20230728	-72.42	999	20230103	43.54	5200	-72.42	20230728	999	43.54	20230103	5200	-72.42	20230728	999	43.54	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
56	20231122	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	-29	5	-1.96	935150202	637851	27.01	1480	1486	1450	1924	1036	1480	1466.07	2.49	-208841	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1319	-15.44	2.59	12	0.70	-94.00	561.00	5200	20230728	-72.10	999	20230103	45.25	5200	-72.10	20230728	999	45.25	20230103	5200	-72.10	20230728	999	45.25	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
57	20231122	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1468	-12	5	-0.81	144519627	98137	4.16	1480	1486	1463	1924	1036	1480	1472.55	2.49	-23154	1562	1520	1466	1424	1370	1542	1446	455	444	500	910	1	1	90923407	1335	-15.62	2.62	12	0.11	-94.00	561.00	5200	20230728	-71.77	999	20230103	46.95	5200	-71.77	20230728	999	46.95	20230103	5200	-71.77	20230728	999	46.95	20230103	0.05	N	010600	500	454 억	2265925	N	N	1	N	N
58	20231121	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	47	2	3.28	3452234404	2349808	165.44	1439	1508	1412	1862	1004	1433	1469.15	2.26	227997	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1346	-15.74	2.64	12	2.58	-94.00	561.00	5200	20230728	-71.54	999	20230103	48.15	5200	-71.54	20230728	999	48.15	20230103	5200	-71.54	20230728	999	48.15	20230103	0.06	N	010600	500	454 억	2057576	N	N	1	N	N
59	20231121	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	43	2	3.00	3273556201	2228947	156.93	1439	1508	1412	1862	1004	1433	1468.66	2.26	242632	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1342	-15.70	2.63	12	2.45	-94.00	561.00	5200	20230728	-71.62	999	20230103	47.75	5200	-71.62	20230728	999	47.75	20230103	5200	-71.62	20230728	999	47.75	20230103	0.06	N	010600	500	454 억	2057576	N	N	713	N	N
60	20231121	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1468	35	2	2.44	3139048603	2137547	150.50	1439	1508	1412	1862	1004	1433	1468.53	2.26	221741	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1335	-15.62	2.62	12	2.35	-94.00	561.00	5200	20230728	-71.77	999	20230103	46.95	5200	-71.77	20230728	999	46.95	20230103	5200	-71.77	20230728	999	46.95	20230103	0.06	N	010600	500	454 억	2057576	N	N	713	N	N
61	20231121	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1475	42	2	2.93	2956010314	2013162	141.74	1439	1508	1412	1862	1004	1433	1468.34	2.26	212037	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1341	-15.69	2.63	12	2.21	-94.00	561.00	5200	20230728	-71.63	999	20230103	47.65	5200	-71.63	20230728	999	47.65	20230103	5200	-71.63	20230728	999	47.65	20230103	0.06	N	010600	500	454 억	2057576	N	N	713	N	N
62	20231121	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1484	51	2	3.56	2729044431	1860069	130.96	1439	1508	1412	1862	1004	1433	1467.17	2.26	231211	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1349	-15.79	2.65	12	2.05	-94.00	561.00	5200	20230728	-71.46	999	20230103	48.55	5200	-71.46	20230728	999	48.55	20230103	5200	-71.46	20230728	999	48.55	20230103	0.06	N	010600	500	454 억	2057576	N	N	713	N	N
63	20231121	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	62	2	4.33	2356622415	1609818	113.34	1439	1508	1412	1862	1004	1433	1463.91	2.26	149220	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1359	-15.90	2.66	12	1.77	-94.00	561.00	5200	20230728	-71.25	999	20230103	49.65	5200	-71.25	20230728	999	49.65	20230103	5200	-71.25	20230728	999	49.65	20230103	0.06	N	010600	500	454 억	2057576	N	N	713	N	N
64	20231121	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	41	2	2.86	1327456527	917556	64.60	1439	1475	1412	1862	1004	1433	1446.73	2.26	-9805	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1340	-15.68	2.63	12	1.01	-94.00	561.00	5200	20230728	-71.65	999	20230103	47.55	5200	-71.65	20230728	999	47.55	20230103	5200	-71.65	20230728	999	47.55	20230103	0.06	N	010600	500	454 억	2057576	N	N	713	N	N
65	20231121	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1433	0	3	0.00	55328836	38784	2.73	1439	1439	1417	1862	1004	1433	1426.59	2.26	5255	1478	1455	1428	1405	1378	1467	1417	455	429	500	880	1	1	90923407	1303	-15.24	2.55	12	0.04	-94.00	561.00	5200	20230728	-72.44	999	20230103	43.44	5200	-72.44	20230728	999	43.44	20230103	5200	-72.44	20230728	999	43.44	20230103	0.06	N	010600	500	454 억	2057576	N	N	713	N	N
66	20231120	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1433	3	2	0.21	2004656007	1404973	71.43	1422	1451	1401	1859	1001	1430	1426.83	2.10	139547	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1303	-15.24	2.55	12	1.55	-94.00	561.00	5200	20230728	-72.44	999	20230103	43.44	5200	-72.44	20230728	999	43.44	20230103	5200	-72.44	20230728	999	43.44	20230103	0.07	N	010600	500	454 억	1911170	N	N	713	N	N
67	20231120	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1430	0	3	0.00	1938743254	1358929	69.09	1422	1451	1401	1859	1001	1430	1426.67	2.10	140295	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1300	-15.21	2.55	12	1.49	-94.00	561.00	5200	20230728	-72.50	999	20230103	43.14	5200	-72.50	20230728	999	43.14	20230103	5200	-72.50	20230728	999	43.14	20230103	0.07	N	010600	500	454 억	1911170	N	N	0	N	N
68	20231120	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1429	-1	5	-0.07	1788017383	1253496	63.73	1422	1451	1401	1859	1001	1430	1426.42	2.10	132170	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1299	-15.20	2.55	12	1.38	-94.00	561.00	5200	20230728	-72.52	999	20230103	43.04	5200	-72.52	20230728	999	43.04	20230103	5200	-72.52	20230728	999	43.04	20230103	0.07	N	010600	500	454 억	1911170	N	N	0	N	N
69	20231120	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1428	-2	5	-0.14	1604015699	1125219	57.21	1422	1451	1401	1859	1001	1430	1425.51	2.10	92720	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1298	-15.19	2.55	12	1.24	-94.00	561.00	5200	20230728	-72.54	999	20230103	42.94	5200	-72.54	20230728	999	42.94	20230103	5200	-72.54	20230728	999	42.94	20230103	0.07	N	010600	500	454 억	1911170	N	N	0	N	N
70	20231120	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1416	-14	5	-0.98	1350894317	947205	48.16	1422	1451	1401	1859	1001	1430	1426.19	2.10	95848	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1287	-15.06	2.52	12	1.04	-94.00	561.00	5200	20230728	-72.77	999	20230103	41.74	5200	-72.77	20230728	999	41.74	20230103	5200	-72.77	20230728	999	41.74	20230103	0.07	N	010600	500	454 억	1911170	N	N	0	N	N
71	20231120	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1425	-5	5	-0.35	973267333	681005	34.62	1422	1451	1401	1859	1001	1430	1429.16	2.10	105619	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1296	-15.16	2.54	12	0.75	-94.00	561.00	5200	20230728	-72.60	999	20230103	42.64	5200	-72.60	20230728	999	42.64	20230103	5200	-72.60	20230728	999	42.64	20230103	0.07	N	010600	500	454 억	1911170	N	N	0	N	N
72	20231120	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1442	12	2	0.84	683282914	479035	24.36	1422	1451	1401	1859	1001	1430	1426.37	2.10	82287	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1311	-15.34	2.57	12	0.53	-94.00	561.00	5200	20230728	-72.27	999	20230103	44.34	5200	-72.27	20230728	999	44.34	20230103	5200	-72.27	20230728	999	44.34	20230103	0.07	N	010600	500	454 억	1911170	N	N	0	N	N
73	20231120	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1426	-4	5	-0.28	97974865	69158	3.52	1422	1428	1401	1859	1001	1430	1416.68	2.10	12346	1546	1488	1450	1392	1354	1469	1373	455	429	500	880	1	1	90923407	1297	-15.17	2.54	12	0.08	-94.00	561.00	5200	20230728	-72.58	999	20230103	42.74	5200	-72.58	20230728	999	42.74	20230103	5200	-72.58	20230728	999	42.74	20230103	0.07	N	010600	500	454 억	1911170	N	N	0	N	N
74	20231117	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1430	-78	5	-5.17	2779175485	1941775	64.23	1500	1508	1412	1960	1056	1508	1431.26	2.67	-519250	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1300	-15.21	2.55	12	2.14	-94.00	561.00	5200	20230728	-72.50	999	20230103	43.14	5200	-72.50	20230728	999	43.14	20230103	5200	-72.50	20230728	999	43.14	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
75	20231117	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	-86	5	-5.70	2682894599	1874264	62.00	1500	1508	1412	1960	1056	1508	1431.44	2.67	-511033	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1293	-15.13	2.53	12	2.06	-94.00	561.00	5200	20230728	-72.65	999	20230103	42.34	5200	-72.65	20230728	999	42.34	20230103	5200	-72.65	20230728	999	42.34	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
76	20231117	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1425	-83	5	-5.50	2462360549	1718940	56.86	1500	1508	1412	1960	1056	1508	1432.49	2.67	-467951	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1296	-15.16	2.54	12	1.89	-94.00	561.00	5200	20230728	-72.60	999	20230103	42.64	5200	-72.60	20230728	999	42.64	20230103	5200	-72.60	20230728	999	42.64	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
77	20231117	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1416	-92	5	-6.10	2233715457	1557715	51.53	1500	1508	1412	1960	1056	1508	1433.97	2.67	-443661	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1287	-15.06	2.52	12	1.71	-94.00	561.00	5200	20230728	-72.77	999	20230103	41.74	5200	-72.77	20230728	999	41.74	20230103	5200	-72.77	20230728	999	41.74	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
78	20231117	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1420	-88	5	-5.84	2016484966	1404615	46.46	1500	1508	1412	1960	1056	1508	1435.61	2.67	-416291	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1291	-15.11	2.53	12	1.54	-94.00	561.00	5200	20230728	-72.69	999	20230103	42.14	5200	-72.69	20230728	999	42.14	20230103	5200	-72.69	20230728	999	42.14	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
79	20231117	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	-93	5	-6.17	1800668327	1252334	41.42	1500	1508	1412	1960	1056	1508	1437.85	2.67	-371866	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1287	-15.05	2.52	12	1.38	-94.00	561.00	5200	20230728	-72.79	999	20230103	41.64	5200	-72.79	20230728	999	41.64	20230103	5200	-72.79	20230728	999	41.64	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
80	20231117	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	1420	-88	5	-5.84	1347877375	933299	30.87	1500	1508	1412	1960	1056	1508	1444.21	2.67	-281999	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1291	-15.11	2.53	12	1.03	-94.00	561.00	5200	20230728	-72.69	999	20230103	42.14	5200	-72.69	20230728	999	42.14	20230103	5200	-72.69	20230728	999	42.14	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
81	20231117	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	-34	5	-2.25	153909986	103493	3.42	1500	1508	1474	1960	1056	1508	1487.15	2.67	-56326	1618	1563	1502	1447	1386	1590	1474	455	452	500	930	1	1	90923407	1340	-15.68	2.63	12	0.11	-94.00	561.00	5200	20230728	-71.65	999	20230103	47.55	5200	-71.65	20230728	999	47.55	20230103	5200	-71.65	20230728	999	47.55	20230103	0.07	N	010600	500	454 억	2427379	N	N	55	N	N
82	20231116	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1513	53	2	3.63	4432852656	2924847	143.04	1479	1557	1441	1898	1022	1460	1515.58	2.58	65614	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1376	-16.10	2.70	12	3.22	-94.00	561.00	5200	20230728	-70.90	999	20230103	51.45	5200	-70.90	20230728	999	51.45	20230103	5200	-70.90	20230728	999	51.45	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
83	20231116	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	50	2	3.42	4203742912	2772815	135.60	1479	1557	1441	1898	1022	1460	1516.06	2.58	74635	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1373	-16.06	2.69	12	3.05	-94.00	561.00	5200	20230728	-70.96	999	20230103	51.15	5200	-70.96	20230728	999	51.15	20230103	5200	-70.96	20230728	999	51.15	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
84	20231116	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	50	2	3.42	3970181572	2617660	128.01	1479	1557	1441	1898	1022	1460	1516.69	2.58	75135	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1373	-16.06	2.69	12	2.88	-94.00	561.00	5200	20230728	-70.96	999	20230103	51.15	5200	-70.96	20230728	999	51.15	20230103	5200	-70.96	20230728	999	51.15	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
85	20231116	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1520	60	2	4.11	3655411674	2409767	117.85	1479	1557	1441	1898	1022	1460	1516.91	2.58	80462	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1382	-16.17	2.71	12	2.65	-94.00	561.00	5200	20230728	-70.77	999	20230103	52.15	5200	-70.77	20230728	999	52.15	20230103	5200	-70.77	20230728	999	52.15	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
86	20231116	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1534	74	2	5.07	2129861169	1417381	69.32	1479	1540	1441	1898	1022	1460	1502.67	2.58	25706	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1395	-16.32	2.73	12	1.56	-94.00	561.00	5200	20230728	-70.50	999	20230103	53.55	5200	-70.50	20230728	999	53.55	20230103	5200	-70.50	20230728	999	53.55	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
87	20231116	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	1494	34	2	2.33	772489357	524170	25.63	1479	1496	1441	1898	1022	1460	1473.74	2.58	37984	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1358	-15.89	2.66	12	0.58	-94.00	561.00	5200	20230728	-71.27	999	20230103	49.55	5200	-71.27	20230728	999	49.55	20230103	5200	-71.27	20230728	999	49.55	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
88	20231116	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	-9	5	-0.62	77386239	52720	2.58	1479	1479	1450	1898	1022	1460	1467.87	2.58	-21256	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1319	-15.44	2.59	12	0.06	-94.00	561.00	5200	20230728	-72.10	999	20230103	45.25	5200	-72.10	20230728	999	45.25	20230103	5200	-72.10	20230728	999	45.25	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
89	20231116	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	0	3	0.00	0	0	0.00	0	0	0	1898	1022	1460	0.00	2.58	0	1534	1496	1458	1420	1382	1478	1402	455	438	500	900	1	1	90923407	1327	-15.53	2.60	12	0.00	-94.00	561.00	5200	20230728	-71.92	999	20230103	46.15	5200	-71.92	20230728	999	46.15	20230103	5200	-71.92	20230728	999	46.15	20230103	0.07	N	010600	500	454 억	2347746	N	N	149	N	N
90	20231115	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	40	2	2.82	2957133492	2015909	76.80	1472	1496	1420	1846	994	1420	1466.92	2.36	204426	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1327	-15.53	2.60	12	2.22	-94.00	561.00	5200	20230728	-71.92	999	20230103	46.15	5200	-71.92	20230728	999	46.15	20230103	5200	-71.92	20230728	999	46.15	20230103	0.07	N	010600	500	454 억	2149115	N	N	149	N	N
91	20231115	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	40	2	2.82	2711112776	1847048	70.36	1472	1496	1420	1846	994	1420	1467.81	2.36	177346	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1327	-15.53	2.60	12	2.03	-94.00	561.00	5200	20230728	-71.92	999	20230103	46.15	5200	-71.92	20230728	999	46.15	20230103	5200	-71.92	20230728	999	46.15	20230103	0.07	N	010600	500	454 억	2149115	N	N	78357	N	N
92	20231115	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	44	2	3.10	2474608979	1685515	64.21	1472	1496	1420	1846	994	1420	1468.16	2.36	191087	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1331	-15.57	2.61	12	1.85	-94.00	561.00	5200	20230728	-71.85	999	20230103	46.55	5200	-71.85	20230728	999	46.55	20230103	5200	-71.85	20230728	999	46.55	20230103	0.07	N	010600	500	454 억	2149115	N	N	78357	N	N
93	20231115	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1475	55	2	3.87	2228147367	1517857	57.82	1472	1496	1420	1846	994	1420	1467.96	2.36	210631	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1341	-15.69	2.63	12	1.67	-94.00	561.00	5200	20230728	-71.63	999	20230103	47.65	5200	-71.63	20230728	999	47.65	20230103	5200	-71.63	20230728	999	47.65	20230103	0.07	N	010600	500	454 억	2149115	N	N	78357	N	N
94	20231115	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1477	57	2	4.01	1848181834	1261979	48.08	1472	1496	1420	1846	994	1420	1464.51	2.36	220557	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1343	-15.71	2.63	12	1.39	-94.00	561.00	5200	20230728	-71.60	999	20230103	47.85	5200	-71.60	20230728	999	47.85	20230103	5200	-71.60	20230728	999	47.85	20230103	0.07	N	010600	500	454 억	2149115	N	N	78357	N	N
95	20231115	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	47	2	3.31	1606509653	1097834	41.82	1472	1496	1420	1846	994	1420	1463.34	2.36	207703	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1334	-15.61	2.61	12	1.21	-94.00	561.00	5200	20230728	-71.79	999	20230103	46.85	5200	-71.79	20230728	999	46.85	20230103	5200	-71.79	20230728	999	46.85	20230103	0.07	N	010600	500	454 억	2149115	N	N	78357	N	N
96	20231115	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	40	2	2.82	1315897613	899140	34.25	1472	1496	1420	1846	994	1420	1463.51	2.36	139464	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1327	-15.53	2.60	12	0.99	-94.00	561.00	5200	20230728	-71.92	999	20230103	46.15	5200	-71.92	20230728	999	46.15	20230103	5200	-71.92	20230728	999	46.15	20230103	0.07	N	010600	500	454 억	2149115	N	N	78357	N	N
97	20231115	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1446	26	2	1.83	140744262	96961	3.69	1472	1472	1420	1846	994	1420	1451.56	2.36	-9205	1538	1478	1425	1365	1312	1509	1396	455	426	500	880	1	1	90923407	1315	-15.38	2.58	12	0.11	-94.00	561.00	5200	20230728	-72.19	999	20230103	44.74	5200	-72.19	20230728	999	44.74	20230103	5200	-72.19	20230728	999	44.74	20230103	0.07	N	010600	500	454 억	2149115	N	N	78357	N	N
98	20231114	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1420	31	2	2.23	3726074429	2586948	95.68	1372	1485	1372	1805	973	1389	1440.35	2.25	91755	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1291	-15.11	2.53	12	2.85	-94.00	561.00	5200	20230728	-72.69	999	20230103	42.14	5200	-72.69	20230728	999	42.14	20230103	5200	-72.69	20230728	999	42.14	20230103	0.07	N	010600	500	454 억	2043301	N	N	78357	N	N
99	20231114	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	18	2	1.30	3563582854	2472056	91.43	1372	1485	1372	1805	973	1389	1441.55	2.25	77460	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1279	-14.97	2.51	12	2.72	-94.00	561.00	5200	20230728	-72.94	999	20230103	40.84	5200	-72.94	20230728	999	40.84	20230103	5200	-72.94	20230728	999	40.84	20230103	0.07	N	010600	500	454 억	2043301	N	N	78482	N	N
100	20231114	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	28	2	2.02	3279436593	2271064	83.99	1372	1485	1372	1805	973	1389	1444.01	2.25	95311	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1288	-15.07	2.53	12	2.50	-94.00	561.00	5200	20230728	-72.75	999	20230103	41.84	5200	-72.75	20230728	999	41.84	20230103	5200	-72.75	20230728	999	41.84	20230103	0.07	N	010600	500	454 억	2043301	N	N	78482	N	N
101	20231114	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1435	46	2	3.31	2988907034	2066875	76.44	1372	1485	1372	1805	973	1389	1446.10	2.25	157499	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1305	-15.27	2.56	12	2.27	-94.00	561.00	5200	20230728	-72.40	999	20230103	43.64	5200	-72.40	20230728	999	43.64	20230103	5200	-72.40	20230728	999	43.64	20230103	0.07	N	010600	500	454 억	2043301	N	N	78482	N	N
102	20231114	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1434	45	2	3.24	2820004016	1948852	72.08	1372	1485	1372	1805	973	1389	1447.01	2.25	152242	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1304	-15.26	2.56	12	2.14	-94.00	561.00	5200	20230728	-72.42	999	20230103	43.54	5200	-72.42	20230728	999	43.54	20230103	5200	-72.42	20230728	999	43.54	20230103	0.07	N	010600	500	454 억	2043301	N	N	78482	N	N
103	20231114	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1444	55	2	3.96	2482514040	1713442	63.37	1372	1485	1372	1805	973	1389	1448.85	2.25	134850	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1313	-15.36	2.57	12	1.88	-94.00	561.00	5200	20230728	-72.23	999	20230103	44.54	5200	-72.23	20230728	999	44.54	20230103	5200	-72.23	20230728	999	44.54	20230103	0.07	N	010600	500	454 억	2043301	N	N	78482	N	N
104	20231114	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	1446	57	2	4.10	1961165126	1355410	50.13	1372	1485	1372	1805	973	1389	1446.92	2.25	46001	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1315	-15.38	2.58	12	1.49	-94.00	561.00	5200	20230728	-72.19	999	20230103	44.74	5200	-72.19	20230728	999	44.74	20230103	5200	-72.19	20230728	999	44.74	20230103	0.07	N	010600	500	454 억	2043301	N	N	78482	N	N
105	20231114	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	7	2	0.50	147425563	106378	3.93	1372	1420	1372	1805	973	1389	1385.87	2.25	56590	1539	1463	1423	1347	1307	1444	1328	455	416	500	860	1	1	90923407	1269	-14.85	2.49	12	0.12	-94.00	561.00	5200	20230728	-73.15	999	20230103	39.74	5200	-73.15	20230728	999	39.74	20230103	5200	-73.15	20230728	999	39.74	20230103	0.07	N	010600	500	454 억	2043301	N	N	78482	N	N
106	20231113	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1389	-68	5	-4.67	3800519989	2688446	170.32	1485	1499	1383	1894	1020	1457	1413.67	2.65	-400963	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1263	-14.78	2.48	12	2.96	-94.00	561.00	5200	20230728	-73.29	999	20230103	39.04	5200	-73.29	20230728	999	39.04	20230103	5200	-73.29	20230728	999	39.04	20230103	0.08	N	010600	500	454 억	2410759	N	N	78482	N	N
107	20231113	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1389	-68	5	-4.67	3557150539	2513150	159.22	1485	1499	1386	1894	1020	1457	1415.41	2.65	-413392	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1263	-14.78	2.48	12	2.76	-94.00	561.00	5200	20230728	-73.29	999	20230103	39.04	5200	-73.29	20230728	999	39.04	20230103	5200	-73.29	20230728	999	39.04	20230103	0.08	N	010600	500	454 억	2410759	N	N	218	N	N
108	20231113	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1394	-63	5	-4.32	3006450383	2117429	134.15	1485	1499	1390	1894	1020	1457	1419.86	2.65	-419557	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1267	-14.83	2.48	12	2.33	-94.00	561.00	5200	20230728	-73.19	999	20230103	39.54	5200	-73.19	20230728	999	39.54	20230103	5200	-73.19	20230728	999	39.54	20230103	0.08	N	010600	500	454 억	2410759	N	N	218	N	N
109	20231113	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	-54	5	-3.71	2727818824	1918189	121.53	1485	1499	1390	1894	1020	1457	1422.08	2.65	-408558	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1276	-14.93	2.50	12	2.11	-94.00	561.00	5200	20230728	-73.02	999	20230103	40.44	5200	-73.02	20230728	999	40.44	20230103	5200	-73.02	20230728	999	40.44	20230103	0.08	N	010600	500	454 억	2410759	N	N	218	N	N
110	20231113	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1394	-63	5	-4.32	2515102845	1766391	111.91	1485	1499	1390	1894	1020	1457	1423.86	2.65	-422360	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1267	-14.83	2.48	12	1.94	-94.00	561.00	5200	20230728	-73.19	999	20230103	39.54	5200	-73.19	20230728	999	39.54	20230103	5200	-73.19	20230728	999	39.54	20230103	0.08	N	010600	500	454 억	2410759	N	N	218	N	N
111	20231113	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	1418	-39	5	-2.68	2036729052	1426118	90.35	1485	1499	1390	1894	1020	1457	1428.16	2.65	-338987	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1289	-15.09	2.53	12	1.57	-94.00	561.00	5200	20230728	-72.73	999	20230103	41.94	5200	-72.73	20230728	999	41.94	20230103	5200	-72.73	20230728	999	41.94	20230103	0.08	N	010600	500	454 억	2410759	N	N	218	N	N
112	20231113	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1411	-46	5	-3.16	1258745579	872742	55.29	1485	1499	1408	1894	1020	1457	1442.29	2.65	-285746	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1283	-15.01	2.52	12	0.96	-94.00	561.00	5200	20230728	-72.87	999	20230103	41.24	5200	-72.87	20230728	999	41.24	20230103	5200	-72.87	20230728	999	41.24	20230103	0.08	N	010600	500	454 억	2410759	N	N	218	N	N
113	20231113	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1488	31	2	2.13	99130458	66708	4.23	1485	1499	1458	1894	1020	1457	1486.08	2.65	-13643	1519	1487	1469	1437	1419	1479	1429	455	437	500	900	1	1	90923407	1353	-15.83	2.65	12	0.07	-94.00	561.00	5200	20230728	-71.38	999	20230103	48.95	5200	-71.38	20230728	999	48.95	20230103	5200	-71.38	20230728	999	48.95	20230103	0.08	N	010600	500	454 억	2410759	N	N	218	N	N
114	20231110	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1457	-50	5	-3.32	2262246595	1547044	83.32	1480	1501	1451	1959	1055	1507	1462.33	2.78	-110371	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1325	-15.50	2.60	12	1.70	-94.00	561.00	5200	20230728	-71.98	999	20230103	45.85	5200	-71.98	20230728	999	45.85	20230103	5200	-71.98	20230728	999	45.85	20230103	0.08	N	010600	500	454 억	2526905	N	N	218	N	N
115	20231110	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	-47	5	-3.12	2110780532	1443013	77.72	1480	1501	1451	1959	1055	1507	1462.76	2.78	-99850	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1327	-15.53	2.60	12	1.59	-94.00	561.00	5200	20230728	-71.92	999	20230103	46.15	5200	-71.92	20230728	999	46.15	20230103	5200	-71.92	20230728	999	46.15	20230103	0.08	N	010600	500	454 억	2526905	N	N	49	N	N
116	20231110	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	-52	5	-3.45	1882031215	1286236	69.28	1480	1501	1451	1959	1055	1507	1463.21	2.78	-91769	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1323	-15.48	2.59	12	1.41	-94.00	561.00	5200	20230728	-72.02	999	20230103	45.65	5200	-72.02	20230728	999	45.65	20230103	5200	-72.02	20230728	999	45.65	20230103	0.08	N	010600	500	454 억	2526905	N	N	49	N	N
117	20231110	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	-45	5	-2.99	1580667559	1079319	58.13	1480	1501	1453	1959	1055	1507	1464.50	2.78	-100078	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1329	-15.55	2.61	12	1.19	-94.00	561.00	5200	20230728	-71.88	999	20230103	46.35	5200	-71.88	20230728	999	46.35	20230103	5200	-71.88	20230728	999	46.35	20230103	0.08	N	010600	500	454 억	2526905	N	N	49	N	N
118	20231110	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	-51	5	-3.38	1356134969	925243	49.83	1480	1501	1453	1959	1055	1507	1465.70	2.78	-69001	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1324	-15.49	2.60	12	1.02	-94.00	561.00	5200	20230728	-72.00	999	20230103	45.75	5200	-72.00	20230728	999	45.75	20230103	5200	-72.00	20230728	999	45.75	20230103	0.08	N	010600	500	454 억	2526905	N	N	49	N	N
119	20231110	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	-47	5	-3.12	1172520780	799360	43.05	1480	1501	1453	1959	1055	1507	1466.82	2.78	-23752	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1327	-15.53	2.60	12	0.88	-94.00	561.00	5200	20230728	-71.92	999	20230103	46.15	5200	-71.92	20230728	999	46.15	20230103	5200	-71.92	20230728	999	46.15	20230103	0.08	N	010600	500	454 억	2526905	N	N	49	N	N
120	20231110	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	-27	5	-1.79	857003868	583708	31.44	1480	1501	1453	1959	1055	1507	1468.20	2.78	21579	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1346	-15.74	2.64	12	0.64	-94.00	561.00	5200	20230728	-71.54	999	20230103	48.15	5200	-71.54	20230728	999	48.15	20230103	5200	-71.54	20230728	999	48.15	20230103	0.08	N	010600	500	454 억	2526905	N	N	49	N	N
121	20231110	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-53	5	-3.52	214028277	145972	7.86	1480	1501	1453	1959	1055	1507	1466.20	2.78	42830	1609	1558	1528	1477	1447	1543	1462	455	452	500	930	1	1	90923407	1322	-15.47	2.59	12	0.16	-94.00	561.00	5200	20230728	-72.04	999	20230103	45.55	5200	-72.04	20230728	999	45.55	20230103	5200	-72.04	20230728	999	45.55	20230103	0.08	N	010600	500	454 억	2526905	N	N	49	N	N
122	20231109	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	1507	-48	5	-3.09	2782027464	1833595	71.44	1535	1579	1498	2020	1089	1555	1517.25	2.91	-122771	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1370	-16.03	2.69	12	2.02	-94.00	561.00	5200	20230728	-71.02	999	20230103	50.85	5200	-71.02	20230728	999	50.85	20230103	5200	-71.02	20230728	999	50.85	20230103	0.08	N	010600	500	454 억	2649176	N	N	49	N	N
123	20231109	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1509	-46	5	-2.96	2654782021	1749236	68.15	1535	1579	1498	2020	1089	1555	1517.65	2.91	-115477	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1372	-16.05	2.69	12	1.92	-94.00	561.00	5200	20230728	-70.98	999	20230103	51.05	5200	-70.98	20230728	999	51.05	20230103	5200	-70.98	20230728	999	51.05	20230103	0.08	N	010600	500	454 억	2649176	N	N	0	N	N
124	20231109	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	-51	5	-3.28	2338977430	1539793	59.99	1535	1579	1498	2020	1089	1555	1518.99	2.91	-128073	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1367	-16.00	2.68	12	1.69	-94.00	561.00	5200	20230728	-71.08	999	20230103	50.55	5200	-71.08	20230728	999	50.55	20230103	5200	-71.08	20230728	999	50.55	20230103	0.08	N	010600	500	454 억	2649176	N	N	0	N	N
125	20231109	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	-51	5	-3.28	2067141431	1359815	52.98	1535	1579	1498	2020	1089	1555	1520.13	2.91	-110743	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1367	-16.00	2.68	12	1.50	-94.00	561.00	5200	20230728	-71.08	999	20230103	50.55	5200	-71.08	20230728	999	50.55	20230103	5200	-71.08	20230728	999	50.55	20230103	0.08	N	010600	500	454 억	2649176	N	N	0	N	N
126	20231109	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	-45	5	-2.89	1755275809	1152626	44.91	1535	1579	1498	2020	1089	1555	1522.81	2.91	-51779	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1373	-16.06	2.69	12	1.27	-94.00	561.00	5200	20230728	-70.96	999	20230103	51.15	5200	-70.96	20230728	999	51.15	20230103	5200	-70.96	20230728	999	51.15	20230103	0.08	N	010600	500	454 억	2649176	N	N	0	N	N
127	20231109	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1512	-43	5	-2.77	1555674773	1020546	39.76	1535	1579	1498	2020	1089	1555	1524.32	2.91	-24487	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1375	-16.09	2.70	12	1.12	-94.00	561.00	5200	20230728	-70.92	999	20230103	51.35	5200	-70.92	20230728	999	51.35	20230103	5200	-70.92	20230728	999	51.35	20230103	0.08	N	010600	500	454 억	2649176	N	N	0	N	N
128	20231109	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1508	-47	5	-3.02	1139351683	745249	29.04	1535	1579	1500	2020	1089	1555	1528.77	2.91	-22218	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1371	-16.04	2.69	12	0.82	-94.00	561.00	5200	20230728	-71.00	999	20230103	50.95	5200	-71.00	20230728	999	50.95	20230103	5200	-71.00	20230728	999	50.95	20230103	0.08	N	010600	500	454 억	2649176	N	N	0	N	N
129	20231109	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1568	13	2	0.84	96927059	62305	2.43	1535	1579	1535	2020	1089	1555	1555.70	2.91	12638	1684	1619	1580	1515	1476	1600	1496	455	465	500	960	1	1	90923407	1426	-16.68	2.80	12	0.07	-94.00	561.00	5200	20230728	-69.85	999	20230103	56.96	5200	-69.85	20230728	999	56.96	20230103	5200	-69.85	20230728	999	56.96	20230103	0.08	N	010600	500	454 억	2649176	N	N	0	N	N
130	20231108	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1555	-45	5	-2.81	4030085597	2532045	65.75	1587	1645	1541	2080	1120	1600	1591.73	3.34	-407888	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1414	-16.54	2.77	12	2.78	-94.00	561.00	5200	20230728	-70.10	999	20230103	55.66	5200	-70.10	20230728	999	55.66	20230103	5200	-70.10	20230728	999	55.66	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
131	20231108	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1557	-43	5	-2.69	3881085016	2436206	63.26	1587	1645	1541	2080	1120	1600	1593.08	3.34	-411867	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1416	-16.56	2.78	12	2.68	-94.00	561.00	5200	20230728	-70.06	999	20230103	55.86	5200	-70.06	20230728	999	55.86	20230103	5200	-70.06	20230728	999	55.86	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
132	20231108	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1560	-40	5	-2.50	3223752304	2012641	52.27	1587	1645	1557	2080	1120	1600	1601.75	3.34	-413068	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1418	-16.60	2.78	12	2.21	-94.00	561.00	5200	20230728	-70.00	999	20230103	56.16	5200	-70.00	20230728	999	56.16	20230103	5200	-70.00	20230728	999	56.16	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
133	20231108	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1562	-38	5	-2.38	2929903413	1824415	47.38	1587	1645	1560	2080	1120	1600	1605.95	3.34	-380145	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1420	-16.62	2.78	12	2.01	-94.00	561.00	5200	20230728	-69.96	999	20230103	56.36	5200	-69.96	20230728	999	56.36	20230103	5200	-69.96	20230728	999	56.36	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
134	20231108	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	1585	-15	5	-0.94	2402251734	1488449	38.65	1587	1645	1581	2080	1120	1600	1613.94	3.34	-284277	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1441	-16.86	2.83	12	1.64	-94.00	561.00	5200	20230728	-69.52	999	20230103	58.66	5200	-69.52	20230728	999	58.66	20230103	5200	-69.52	20230728	999	58.66	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
135	20231108	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	1606	6	2	0.38	1907986057	1179019	30.62	1587	1645	1587	2080	1120	1600	1618.30	3.34	-125475	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1460	-17.09	2.86	12	1.30	-94.00	561.00	5200	20230728	-69.12	999	20230103	60.76	5200	-69.12	20230728	999	60.76	20230103	5200	-69.12	20230728	999	60.76	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
136	20231108	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1611	11	2	0.69	1517659006	936288	24.31	1587	1645	1587	2080	1120	1600	1620.96	3.34	-80019	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1465	-17.14	2.87	12	1.03	-94.00	561.00	5200	20230728	-69.02	999	20230103	61.26	5200	-69.02	20230728	999	61.26	20230103	5200	-69.02	20230728	999	61.26	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
137	20231108	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1610	10	2	0.62	77586081	48615	1.26	1587	1611	1587	2080	1120	1600	1595.82	3.34	19820	1770	1685	1638	1553	1506	1661	1529	455	480	500	990	1	1	90923407	1464	-17.13	2.87	12	0.05	-94.00	561.00	5200	20230728	-69.04	999	20230103	61.16	5200	-69.04	20230728	999	61.16	20230103	5200	-69.04	20230728	999	61.16	20230103	0.07	N	010600	500	454 억	3032597	N	N	484	N	N
138	20231107	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1600	-131	5	-7.57	6304667367	3826992	19.12	1722	1723	1591	2250	1212	1731	1647.44	3.60	-223141	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1455	-17.02	2.85	12	4.21	-94.00	561.00	5200	20230728	-69.23	999	20230103	60.16	5200	-69.23	20230728	999	60.16	20230103	5200	-69.23	20230728	999	60.16	20230103	0.07	N	010600	500	454 억	3273557	N	N	484	N	N
139	20231107	150237	57	100.00	KOSPI	유통업	N	N	N	N	N	1594	-137	5	-7.91	6021756331	3650246	18.24	1722	1723	1591	2250	1212	1731	1649.67	3.60	-176390	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1449	-16.96	2.84	12	4.01	-94.00	561.00	5200	20230728	-69.35	999	20230103	59.56	5200	-69.35	20230728	999	59.56	20230103	5200	-69.35	20230728	999	59.56	20230103	0.07	N	010600	500	454 억	3273557	N	N	918	N	N
140	20231107	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	1610	-121	5	-6.99	5308888915	3204856	16.01	1722	1723	1610	2250	1212	1731	1656.50	3.60	-47793	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1464	-17.13	2.87	12	3.52	-94.00	561.00	5200	20230728	-69.04	999	20230103	61.16	5200	-69.04	20230728	999	61.16	20230103	5200	-69.04	20230728	999	61.16	20230103	0.07	N	010600	500	454 억	3273557	N	N	918	N	N
141	20231107	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1620	-111	5	-6.41	4815460563	2899325	14.49	1722	1723	1613	2250	1212	1731	1660.87	3.60	23739	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1473	-17.23	2.89	12	3.19	-94.00	561.00	5200	20230728	-68.85	999	20230103	62.16	5200	-68.85	20230728	999	62.16	20230103	5200	-68.85	20230728	999	62.16	20230103	0.07	N	010600	500	454 억	3273557	N	N	918	N	N
142	20231107	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	1636	-95	5	-5.49	4184279038	2510443	12.54	1722	1723	1636	2250	1212	1731	1666.73	3.60	39509	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1488	-17.40	2.92	12	2.76	-94.00	561.00	5200	20230728	-68.54	999	20230103	63.76	5200	-68.54	20230728	999	63.76	20230103	5200	-68.54	20230728	999	63.76	20230103	0.07	N	010600	500	454 억	3273557	N	N	918	N	N
143	20231107	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	1674	-57	5	-3.29	3349605592	2005304	10.02	1722	1723	1638	2250	1212	1731	1670.35	3.60	144513	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1522	-17.81	2.98	12	2.21	-94.00	561.00	5200	20230728	-67.81	999	20230103	67.57	5200	-67.81	20230728	999	67.57	20230103	5200	-67.81	20230728	999	67.57	20230103	0.07	N	010600	500	454 억	3273557	N	N	918	N	N
144	20231107	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1675	-56	5	-3.24	2691594238	1612446	8.06	1722	1723	1638	2250	1212	1731	1669.24	3.60	74281	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1523	-17.82	2.99	12	1.77	-94.00	561.00	5200	20230728	-67.79	999	20230103	67.67	5200	-67.79	20230728	999	67.67	20230103	5200	-67.79	20230728	999	67.67	20230103	0.07	N	010600	500	454 억	3273557	N	N	918	N	N
145	20231107	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	1663	-68	5	-3.93	445100711	262396	1.31	1722	1723	1660	2250	1212	1731	1696.21	3.60	-55824	2093	1912	1756	1575	1419	2002	1665	455	519	500	1070	1	1	90923407	1512	-17.69	2.96	12	0.29	-94.00	561.00	5200	20230728	-68.02	999	20230103	66.47	5200	-68.02	20230728	999	66.47	20230103	5200	-68.02	20230728	999	66.47	20230103	0.07	N	010600	500	454 억	3273557	N	N	918	N	N
146	20231106	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1731	162	2	10.33	35839686765	19930113	782.05	1600	1937	1600	2035	1099	1569	1798.43	4.55	-855430	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1574	-18.41	3.09	12	21.92	-94.00	561.00	5200	20230728	-66.71	999	20230103	73.27	5200	-66.71	20230728	999	73.27	20230103	5200	-66.71	20230728	999	73.27	20230103	0.07	N	010600	500	454 억	4140122	N	N	676	N	N
147	20231106	150234	57	100.00	KOSPI	유통업	N	N	N	N	N	1726	157	2	10.01	34478043307	19137862	750.96	1600	1937	1600	2035	1099	1569	1801.58	4.55	-835376	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1569	-18.36	3.08	12	21.05	-94.00	561.00	5200	20230728	-66.81	999	20230103	72.77	5200	-66.81	20230728	999	72.77	20230103	5200	-66.81	20230728	999	72.77	20230103	0.07	N	010600	500	454 억	4140122	N	N	0	N	N
148	20231106	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	1786	217	2	13.83	31438773706	17400203	682.77	1600	1937	1600	2035	1099	1569	1806.83	4.55	-720849	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1624	-19.00	3.18	12	19.14	-94.00	561.00	5200	20230728	-65.65	999	20230103	78.78	5200	-65.65	20230728	999	78.78	20230103	5200	-65.65	20230728	999	78.78	20230103	0.07	N	010600	500	454 억	4140122	N	N	0	N	N
149	20231106	130234	57	100.00	KOSPI	유통업	N	N	N	N	N	1802	233	2	14.85	28474745789	15744371	617.80	1600	1937	1600	2035	1099	1569	1808.59	4.55	-453062	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1638	-19.17	3.21	12	17.32	-94.00	561.00	5200	20230728	-65.35	999	20230103	80.38	5200	-65.35	20230728	999	80.38	20230103	5200	-65.35	20230728	999	80.38	20230103	0.07	N	010600	500	454 억	4140122	N	N	0	N	N
150	20231106	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	1849	280	2	17.85	24768705255	13710719	538.00	1600	1937	1600	2035	1099	1569	1806.55	4.55	-52339	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1681	-19.67	3.30	12	15.08	-94.00	561.00	5200	20230728	-64.44	999	20230103	85.09	5200	-64.44	20230728	999	85.09	20230103	5200	-64.44	20230728	999	85.09	20230103	0.07	N	010600	500	454 억	4140122	N	N	0	N	N
151	20231106	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1867	298	2	18.99	18106529949	10188815	399.80	1600	1869	1600	2035	1099	1569	1777.14	4.55	234342	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1698	-19.86	3.33	12	11.21	-94.00	561.00	5200	20230728	-64.10	999	20230103	86.89	5200	-64.10	20230728	999	86.89	20230103	5200	-64.10	20230728	999	86.89	20230103	0.07	N	010600	500	454 억	4140122	N	N	0	N	N
152	20231106	100223	57	100.00	KOSPI	유통업	N	N	N	N	N	1789	220	2	14.02	10105804587	5819409	228.35	1600	1799	1600	2035	1099	1569	1736.62	4.55	226249	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1627	-19.03	3.19	12	6.40	-94.00	561.00	5200	20230728	-65.60	999	20230103	79.08	5200	-65.60	20230728	999	79.08	20230103	5200	-65.60	20230728	999	79.08	20230103	0.07	N	010600	500	454 억	4140122	N	N	0	N	N
153	20231106	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	1634	65	2	4.14	448557708	275322	10.80	1600	1653	1600	2035	1099	1569	1629.62	4.55	-44736	1676	1622	1561	1507	1446	1649	1534	455	466	500	970	1	1	90923407	1486	-17.38	2.91	12	0.30	-94.00	561.00	5200	20230728	-68.58	999	20230103	63.56	5200	-68.58	20230728	999	63.56	20230103	5200	-68.58	20230728	999	63.56	20230103	0.07	N	010600	500	454 억	4140122	N	N	0	N	N
154	20231103	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	1569	42	2	2.75	3929607258	2514309	103.12	1536	1615	1500	1985	1069	1527	1562.90	5.01	28148	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1427	-16.69	2.80	12	2.77	-94.00	561.00	5200	20230728	-69.83	999	20230103	57.06	5200	-69.83	20230728	999	57.06	20230103	5200	-69.83	20230728	999	57.06	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
155	20231103	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	1563	36	2	2.36	3789189884	2424676	99.44	1536	1615	1500	1985	1069	1527	1562.76	5.01	38432	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1421	-16.63	2.79	12	2.67	-94.00	561.00	5200	20230728	-69.94	999	20230103	56.46	5200	-69.94	20230728	999	56.46	20230103	5200	-69.94	20230728	999	56.46	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
156	20231103	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	1560	33	2	2.16	3562599163	2279832	93.50	1536	1615	1500	1985	1069	1527	1562.66	5.01	64059	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1418	-16.60	2.78	12	2.51	-94.00	561.00	5200	20230728	-70.00	999	20230103	56.16	5200	-70.00	20230728	999	56.16	20230103	5200	-70.00	20230728	999	56.16	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
157	20231103	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	1559	32	2	2.10	3377084700	2160895	88.62	1536	1615	1500	1985	1069	1527	1562.82	5.01	83836	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1417	-16.59	2.78	12	2.38	-94.00	561.00	5200	20230728	-70.02	999	20230103	56.06	5200	-70.02	20230728	999	56.06	20230103	5200	-70.02	20230728	999	56.06	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
158	20231103	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	1598	71	2	4.65	2536975065	1631783	66.92	1536	1598	1500	1985	1069	1527	1554.73	5.01	75979	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1453	-17.00	2.85	12	1.79	-94.00	561.00	5200	20230728	-69.27	999	20230103	59.96	5200	-69.27	20230728	999	59.96	20230103	5200	-69.27	20230728	999	59.96	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
159	20231103	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1562	35	2	2.29	1866147844	1206919	49.50	1536	1593	1500	1985	1069	1527	1546.21	5.01	15401	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1420	-16.62	2.78	12	1.33	-94.00	561.00	5200	20230728	-69.96	999	20230103	56.36	5200	-69.96	20230728	999	56.36	20230103	5200	-69.96	20230728	999	56.36	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
160	20231103	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	1524	-3	5	-0.20	1365802541	884144	36.26	1536	1593	1500	1985	1069	1527	1544.77	5.01	-80305	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1386	-16.21	2.72	12	0.97	-94.00	561.00	5200	20230728	-70.69	999	20230103	52.55	5200	-70.69	20230728	999	52.55	20230103	5200	-70.69	20230728	999	52.55	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
161	20231103	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1587	60	2	3.93	195946876	125513	5.15	1536	1593	1536	1985	1069	1527	1561.17	5.01	48022	1589	1557	1512	1480	1435	1574	1497	455	458	500	940	1	1	90923407	1443	-16.88	2.83	12	0.14	-94.00	561.00	5200	20230728	-69.48	999	20230103	58.86	5200	-69.48	20230728	999	58.86	20230103	5200	-69.48	20230728	999	58.86	20230103	0.07	N	010600	500	454 억	4552811	N	N	0	N	N
162	20231102	160229	57	100.00	KOSPI	유통업	N	N	N	N	N	1527	47	2	3.18	3673267509	2419130	108.22	1504	1544	1467	1924	1036	1480	1518.39	4.80	185187	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1388	-16.24	2.72	12	2.66	-94.00	561.00	5200	20230728	-70.63	999	20230103	52.85	5200	-70.63	20230728	999	52.85	20230103	5200	-70.63	20230728	999	52.85	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
163	20231102	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	1527	47	2	3.18	3509492497	2311797	103.42	1504	1544	1467	1924	1036	1480	1518.08	4.80	152973	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1388	-16.24	2.72	12	2.54	-94.00	561.00	5200	20230728	-70.63	999	20230103	52.85	5200	-70.63	20230728	999	52.85	20230103	5200	-70.63	20230728	999	52.85	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
164	20231102	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	1523	43	2	2.91	3238034462	2133725	95.45	1504	1544	1467	1924	1036	1480	1517.55	4.80	129993	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1385	-16.20	2.71	12	2.35	-94.00	561.00	5200	20230728	-70.71	999	20230103	52.45	5200	-70.71	20230728	999	52.45	20230103	5200	-70.71	20230728	999	52.45	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
165	20231102	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	1514	34	2	2.30	2843419131	1872877	83.78	1504	1544	1467	1924	1036	1480	1518.21	4.80	112693	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1377	-16.11	2.70	12	2.06	-94.00	561.00	5200	20230728	-70.88	999	20230103	51.55	5200	-70.88	20230728	999	51.55	20230103	5200	-70.88	20230728	999	51.55	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
166	20231102	120228	57	100.00	KOSPI	유통업	N	N	N	N	N	1519	39	2	2.64	2532307942	1667088	74.58	1504	1544	1467	1924	1036	1480	1519.00	4.80	144620	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1381	-16.16	2.71	12	1.83	-94.00	561.00	5200	20230728	-70.79	999	20230103	52.05	5200	-70.79	20230728	999	52.05	20230103	5200	-70.79	20230728	999	52.05	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
167	20231102	110227	57	100.00	KOSPI	유통업	N	N	N	N	N	1530	50	2	3.38	2168027718	1427712	63.87	1504	1544	1467	1924	1036	1480	1518.53	4.80	98042	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1391	-16.28	2.73	12	1.57	-94.00	561.00	5200	20230728	-70.58	999	20230103	53.15	5200	-70.58	20230728	999	53.15	20230103	5200	-70.58	20230728	999	53.15	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
168	20231102	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	1529	49	2	3.31	1059817685	703516	31.47	1504	1529	1467	1924	1036	1480	1506.46	4.80	114449	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1390	-16.27	2.73	12	0.77	-94.00	561.00	5200	20230728	-70.60	999	20230103	53.05	5200	-70.60	20230728	999	53.05	20230103	5200	-70.60	20230728	999	53.05	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
169	20231102	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1517	37	2	2.50	122090201	80586	3.61	1504	1522	1504	1924	1036	1480	1515.03	4.80	-16694	1612	1546	1493	1427	1374	1519	1400	455	444	500	910	1	1	90923407	1379	-16.14	2.70	12	0.09	-94.00	561.00	5200	20230728	-70.83	999	20230103	51.85	5200	-70.83	20230728	999	51.85	20230103	5200	-70.83	20230728	999	51.85	20230103	0.08	N	010600	500	454 억	4361764	N	N	29	N	N
170	20231101	160228	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	-34	5	-2.25	3317061655	2208006	102.62	1513	1559	1440	1968	1060	1514	1502.35	4.50	254294	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1346	-15.74	2.64	12	2.43	-94.00	561.00	5200	20230728	-71.54	999	20230103	48.15	5200	-71.54	20230728	999	48.15	20230103	5200	-71.54	20230728	999	48.15	20230103	0.08	N	010600	500	454 억	4089393	N	N	29	N	N
171	20231101	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	1448	-66	5	-4.36	3042893498	2021507	93.95	1513	1559	1440	1968	1060	1514	1505.26	4.50	195842	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1317	-15.40	2.58	12	2.22	-94.00	561.00	5200	20230728	-72.15	999	20230103	44.94	5200	-72.15	20230728	999	44.94	20230103	5200	-72.15	20230728	999	44.94	20230103	0.08	N	010600	500	454 억	4089393	N	N	549	N	N
172	20231101	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	-12	5	-0.79	2050471983	1346653	62.59	1513	1559	1499	1968	1060	1514	1522.64	4.50	69567	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1366	-15.98	2.68	12	1.48	-94.00	561.00	5200	20230728	-71.12	999	20230103	50.35	5200	-71.12	20230728	999	50.35	20230103	5200	-71.12	20230728	999	50.35	20230103	0.08	N	010600	500	454 억	4089393	N	N	549	N	N
173	20231101	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	-4	5	-0.26	1662235048	1088287	50.58	1513	1559	1500	1968	1060	1514	1527.39	4.50	71573	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1373	-16.06	2.69	12	1.20	-94.00	561.00	5200	20230728	-70.96	999	20230103	51.15	5200	-70.96	20230728	999	51.15	20230103	5200	-70.96	20230728	999	51.15	20230103	0.08	N	010600	500	454 억	4089393	N	N	549	N	N
174	20231101	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1513	-1	5	-0.07	1492442411	976144	45.37	1513	1559	1500	1968	1060	1514	1528.92	4.50	62903	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1376	-16.10	2.70	12	1.07	-94.00	561.00	5200	20230728	-70.90	999	20230103	51.45	5200	-70.90	20230728	999	51.45	20230103	5200	-70.90	20230728	999	51.45	20230103	0.08	N	010600	500	454 억	4089393	N	N	549	N	N
175	20231101	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1509	-5	5	-0.33	1215736341	793059	36.86	1513	1559	1507	1968	1060	1514	1532.97	4.50	37812	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1372	-16.05	2.69	12	0.87	-94.00	561.00	5200	20230728	-70.98	999	20230103	51.05	5200	-70.98	20230728	999	51.05	20230103	5200	-70.98	20230728	999	51.05	20230103	0.08	N	010600	500	454 억	4089393	N	N	549	N	N
176	20231101	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	1540	26	2	1.72	735453382	478094	22.22	1513	1559	1507	1968	1060	1514	1538.31	4.50	71878	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1400	-16.38	2.75	12	0.53	-94.00	561.00	5200	20230728	-70.38	999	20230103	54.15	5200	-70.38	20230728	999	54.15	20230103	5200	-70.38	20230728	999	54.15	20230103	0.08	N	010600	500	454 억	4089393	N	N	549	N	N
177	20231101	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	1531	17	2	1.12	101843801	67081	3.12	1513	1536	1507	1968	1060	1514	1518.23	4.50	19645	1712	1612	1563	1463	1414	1588	1439	455	454	500	930	1	1	90923407	1392	-16.29	2.73	12	0.07	-94.00	561.00	5200	20230728	-70.56	999	20230103	53.25	5200	-70.56	20230728	999	53.25	20230103	5200	-70.56	20230728	999	53.25	20230103	0.08	N	010600	500	454 억	4089393	N	N	549	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History