KissMeData/071840/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 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	160651	57	100.00	KOSPI	유통업	N	N	N	N	N	10350	-30	5	-0.29	80019960	7735	69.89	10390	10460	10300	13490	7270	10380	10345.18	3.87	372	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2443	-0.46	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-32.40	8840	20230707	17.08	15310	-32.40	20230202	8840	17.08	20230707	15310	-32.40	20230202	8840	17.08	20230707	0.38	N	071840	5000	1180 억	914064	N	N	2	N	N
3	20231130	150653	57	100.00	KOSPI	유통업	N	N	N	N	N	10340	-40	5	-0.39	72054140	6964	62.93	10390	10460	10300	13490	7270	10380	10346.66	3.87	177	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2441	-0.46	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-32.46	8840	20230707	16.97	15310	-32.46	20230202	8840	16.97	20230707	15310	-32.46	20230202	8840	16.97	20230707	0.38	N	071840	5000	1180 억	914064	N	N	0	N	N
4	20231130	140649	57	100.00	KOSPI	유통업	N	N	N	N	N	10360	-20	5	-0.19	47540810	4591	41.48	10390	10460	10320	13490	7270	10380	10355.22	3.87	7	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2446	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.33	8840	20230707	17.19	15310	-32.33	20230202	8840	17.19	20230707	15310	-32.33	20230202	8840	17.19	20230707	0.38	N	071840	5000	1180 억	914064	N	N	0	N	N
5	20231130	130647	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	0	3	0.00	39666710	3830	34.61	10390	10460	10320	13490	7270	10380	10356.84	3.87	-262	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2450	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.38	N	071840	5000	1180 억	914064	N	N	0	N	N
6	20231130	120658	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	0	3	0.00	32212180	3111	28.11	10390	10460	10320	13490	7270	10380	10354.28	3.87	-335	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2450	-0.46	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.38	N	071840	5000	1180 억	914064	N	N	0	N	N
7	20231130	110652	57	100.00	KOSPI	유통업	N	N	N	N	N	10360	-20	5	-0.19	30079230	2905	26.25	10390	10460	10320	13490	7270	10380	10354.30	3.87	-417	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2446	-0.46	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-32.33	8840	20230707	17.19	15310	-32.33	20230202	8840	17.19	20230707	15310	-32.33	20230202	8840	17.19	20230707	0.38	N	071840	5000	1180 억	914064	N	N	0	N	N
8	20231130	100647	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	0	3	0.00	11498930	1111	10.04	10390	10460	10320	13490	7270	10380	10350.07	3.87	-625	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2450	-0.46	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.38	N	071840	5000	1180 억	914064	N	N	0	N	N
9	20231130	090649	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	10	2	0.10	374990	36	0.33	10390	10460	10380	13490	7270	10380	10416.39	3.87	-23	10600	10490	10410	10300	10220	10450	10260	1180	3110	5000	7680	10	1	23607712	2453	-0.46	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.14	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	15310	-32.14	20230202	8840	17.53	20230707	0.38	N	071840	5000	1180 억	914064	N	N	0	N	N
10	20231129	160646	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	-60	5	-0.57	115165120	11067	63.33	10520	10520	10330	13570	7310	10440	10406.20	3.87	376	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2450	-0.46	0.19	12	0.05	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
11	20231129	150650	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	-40	5	-0.38	99038470	9514	54.44	10520	10520	10330	13570	7310	10440	10409.76	3.87	163	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2455	-0.47	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
12	20231129	140646	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-10	5	-0.10	86472060	8305	47.53	10520	10520	10330	13570	7310	10440	10412.05	3.87	151	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2462	-0.47	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-31.87	8840	20230707	17.99	15310	-31.87	20230202	8840	17.99	20230707	15310	-31.87	20230202	8840	17.99	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
13	20231129	130649	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-50	5	-0.48	66899380	6424	36.76	10520	10520	10330	13570	7310	10440	10413.98	3.87	493	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2453	-0.46	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-32.14	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	15310	-32.14	20230202	8840	17.53	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
14	20231129	120649	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	-30	5	-0.29	49169350	4716	26.99	10520	10520	10390	13570	7310	10440	10426.07	3.87	1398	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2458	-0.47	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.01	8840	20230707	17.76	15310	-32.01	20230202	8840	17.76	20230707	15310	-32.01	20230202	8840	17.76	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
15	20231129	110650	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	0	3	0.00	40088780	3845	22.00	10520	10520	10390	13570	7310	10440	10426.21	3.87	1112	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2465	-0.47	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-31.81	8840	20230707	18.10	15310	-31.81	20230202	8840	18.10	20230707	15310	-31.81	20230202	8840	18.10	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
16	20231129	100648	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-10	5	-0.10	25176650	2415	13.82	10520	10520	10390	13570	7310	10440	10425.11	3.87	1121	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2462	-0.47	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-31.87	8840	20230707	17.99	15310	-31.87	20230202	8840	17.99	20230707	15310	-31.87	20230202	8840	17.99	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
17	20231129	090645	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-10	5	-0.10	2970640	284	1.63	10520	10520	10430	13570	7310	10440	10460.00	3.87	101	10560	10500	10410	10350	10260	10530	10380	1180	3130	5000	7720	10	1	23607712	2462	-0.47	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-31.87	8840	20230707	17.99	15310	-31.87	20230202	8840	17.99	20230707	15310	-31.87	20230202	8840	17.99	20230707	0.41	N	071840	5000	1180 억	913879	N	N	0	N	N
18	20231128	160646	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	110	2	1.06	181484730	17452	102.85	10410	10470	10320	13420	7240	10330	10399.07	3.84	7210	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2465	-0.47	0.19	12	0.07	-22361.00	55658.00	15310	20230202	-31.81	8840	20230707	18.10	15310	-31.81	20230202	8840	18.10	20230707	15310	-31.81	20230202	8840	18.10	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
19	20231128	150604	57	100.00	KOSPI	유통업	N	N	N	N	N	10450	120	2	1.16	153988180	14817	87.32	10410	10470	10320	13420	7240	10330	10392.67	3.84	6269	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2467	-0.47	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-31.74	8840	20230707	18.21	15310	-31.74	20230202	8840	18.21	20230707	15310	-31.74	20230202	8840	18.21	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
20	20231128	140646	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	50	2	0.48	91736430	8840	52.09	10410	10420	10320	13420	7240	10330	10377.42	3.84	3866	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2450	-0.46	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
21	20231128	130642	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	60	2	0.58	67656570	6524	38.45	10410	10420	10320	13420	7240	10330	10370.41	3.84	2102	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2453	-0.46	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-32.14	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	15310	-32.14	20230202	8840	17.53	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
22	20231128	120645	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	50	2	0.48	50602340	4880	28.76	10410	10420	10320	13420	7240	10330	10369.33	3.84	1301	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2450	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
23	20231128	110644	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	60	2	0.58	42743700	4123	24.30	10410	10420	10320	13420	7240	10330	10367.14	3.84	1364	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2453	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.14	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	15310	-32.14	20230202	8840	17.53	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
24	20231128	100643	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	70	2	0.68	26907560	2598	15.31	10410	10410	10320	13420	7240	10330	10357.03	3.84	482	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2455	-0.47	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
25	20231128	090642	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	0	3	0.00	227460	22	0.13	10410	10410	10330	13420	7240	10330	10339.09	3.84	5	10563	10446	10373	10256	10183	10410	10220	1180	3090	5000	7640	10	1	23607712	2439	-0.46	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.53	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	15310	-32.53	20230202	8840	16.86	20230707	0.40	N	071840	5000	1180 억	906753	N	N	0	N	N
26	20231127	160641	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	-20	5	-0.19	175578870	16960	118.11	10350	10490	10300	13450	7250	10350	10352.53	3.82	3886	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2439	-0.46	0.19	12	0.07	-22361.00	55658.00	15310	20230202	-32.53	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	15310	-32.53	20230202	8840	16.86	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
27	20231127	150642	57	100.00	KOSPI	유통업	N	N	N	N	N	10360	10	2	0.10	163548270	15798	110.01	10350	10490	10300	13450	7250	10350	10352.47	3.82	3725	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2446	-0.46	0.19	12	0.07	-22361.00	55658.00	15310	20230202	-32.33	8840	20230707	17.19	15310	-32.33	20230202	8840	17.19	20230707	15310	-32.33	20230202	8840	17.19	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
28	20231127	140646	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	20	2	0.19	152441820	14726	102.55	10350	10490	10300	13450	7250	10350	10351.88	3.82	3534	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2448	-0.46	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-32.27	8840	20230707	17.31	15310	-32.27	20230202	8840	17.31	20230707	15310	-32.27	20230202	8840	17.31	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
29	20231127	130644	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	50	2	0.48	64835410	6252	43.54	10350	10490	10320	13450	7250	10350	10370.35	3.82	1672	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2455	-0.47	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
30	20231127	120644	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	70	2	0.68	55939920	5397	37.58	10350	10490	10320	13450	7250	10350	10365.00	3.82	1331	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2460	-0.47	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-31.94	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	15310	-31.94	20230202	8840	17.87	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
31	20231127	110636	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	30	2	0.29	41663830	4027	28.04	10350	10390	10320	13450	7250	10350	10346.12	3.82	1300	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2450	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
32	20231127	100635	57	100.00	KOSPI	유통업	N	N	N	N	N	10340	-10	5	-0.10	32413440	3134	21.82	10350	10390	10320	13450	7250	10350	10342.51	3.82	740	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2441	-0.46	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-32.46	8840	20230707	16.97	15310	-32.46	20230202	8840	16.97	20230707	15310	-32.46	20230202	8840	16.97	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
33	20231127	090637	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	-20	5	-0.19	2333500	226	1.57	10350	10350	10320	13450	7250	10350	10325.22	3.82	1	10590	10470	10340	10220	10090	10405	10155	1180	3100	5000	7650	10	1	23607712	2439	-0.46	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.53	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	15310	-32.53	20230202	8840	16.86	20230707	0.41	N	071840	5000	1180 억	902867	N	N	0	N	N
34	20231124	160630	57	100.00	KOSPI	유통업	N	N	N	N	N	10350	-110	5	-1.05	148248590	14335	95.53	10460	10460	10210	13590	7330	10460	10341.72	3.82	-306	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2443	-0.46	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-32.40	8840	20230707	17.08	15310	-32.40	20230202	8840	17.08	20230707	15310	-32.40	20230202	8840	17.08	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
35	20231124	150638	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	-90	5	-0.86	135137110	13068	87.09	10460	10460	10210	13590	7330	10460	10341.07	3.82	-251	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2448	-0.46	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-32.27	8840	20230707	17.31	15310	-32.27	20230202	8840	17.31	20230707	15310	-32.27	20230202	8840	17.31	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
36	20231124	140640	57	100.00	KOSPI	유통업	N	N	N	N	N	10360	-100	5	-0.96	130735090	12643	84.25	10460	10460	10210	13590	7330	10460	10340.51	3.82	-305	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2446	-0.46	0.19	12	0.05	-22361.00	55658.00	15310	20230202	-32.33	8840	20230707	17.19	15310	-32.33	20230202	8840	17.19	20230707	15310	-32.33	20230202	8840	17.19	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
37	20231124	130635	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	-90	5	-0.86	110557190	10695	71.27	10460	10460	10210	13590	7330	10460	10337.28	3.82	-238	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2448	-0.46	0.19	12	0.05	-22361.00	55658.00	15310	20230202	-32.27	8840	20230707	17.31	15310	-32.27	20230202	8840	17.31	20230707	15310	-32.27	20230202	8840	17.31	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
38	20231124	120640	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	-90	5	-0.86	102037930	9874	65.80	10460	10460	10210	13590	7330	10460	10334.00	3.82	-315	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2448	-0.46	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-32.27	8840	20230707	17.31	15310	-32.27	20230202	8840	17.31	20230707	15310	-32.27	20230202	8840	17.31	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
39	20231124	110636	57	100.00	KOSPI	유통업	N	N	N	N	N	10340	-120	5	-1.15	95009500	9196	61.28	10460	10460	10210	13590	7330	10460	10331.61	3.82	-311	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2441	-0.46	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-32.46	8840	20230707	16.97	15310	-32.46	20230202	8840	16.97	20230707	15310	-32.46	20230202	8840	16.97	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
40	20231124	100635	57	100.00	KOSPI	유통업	N	N	N	N	N	10350	-110	5	-1.05	40129270	3874	25.82	10460	10460	10320	13590	7330	10460	10358.61	3.82	-413	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2443	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.40	8840	20230707	17.08	15310	-32.40	20230202	8840	17.08	20230707	15310	-32.40	20230202	8840	17.08	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
41	20231124	090635	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	-60	5	-0.57	3405530	327	2.18	10460	10460	10400	13590	7330	10460	10414.46	3.82	-1	10606	10532	10446	10372	10286	10490	10330	1180	3130	5000	7740	10	1	23607712	2455	-0.47	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.41	N	071840	5000	1180 억	902858	N	N	0	N	N
42	20231123	160627	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-40	5	-0.38	156420260	15006	93.51	10500	10520	10360	13650	7350	10500	10423.83	3.83	-3836	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2469	-0.47	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-31.68	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	15310	-31.68	20230202	8840	18.33	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
43	20231123	150650	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-110	5	-1.05	144869320	13898	86.60	10500	10520	10360	13650	7350	10500	10423.75	3.83	-3172	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2453	-0.46	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-32.14	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	15310	-32.14	20230202	8840	17.53	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
44	20231123	140645	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	-90	5	-0.86	100271350	9607	59.86	10500	10520	10400	13650	7350	10500	10437.32	3.83	-329	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2458	-0.47	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-32.01	8840	20230707	17.76	15310	-32.01	20230202	8840	17.76	20230707	15310	-32.01	20230202	8840	17.76	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
45	20231123	130646	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-40	5	-0.38	76575570	7336	45.71	10500	10520	10400	13650	7350	10500	10438.33	3.83	791	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2469	-0.47	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-31.68	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	15310	-31.68	20230202	8840	18.33	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
46	20231123	120637	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-40	5	-0.38	68443300	6559	40.87	10500	10520	10400	13650	7350	10500	10435.02	3.83	829	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2469	-0.47	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-31.68	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	15310	-31.68	20230202	8840	18.33	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
47	20231123	110653	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-40	5	-0.38	53752840	5151	32.10	10500	10520	10400	13650	7350	10500	10435.42	3.83	586	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2469	-0.47	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-31.68	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	15310	-31.68	20230202	8840	18.33	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
48	20231123	100639	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	-30	5	-0.29	29069410	2785	17.35	10500	10520	10410	13650	7350	10500	10437.85	3.83	550	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2472	-0.47	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-31.61	8840	20230707	18.44	15310	-31.61	20230202	8840	18.44	20230707	15310	-31.61	20230202	8840	18.44	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
49	20231123	090635	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	10	2	0.10	1354650	129	0.80	10500	10520	10500	13650	7350	10500	10501.16	3.83	-108	10646	10572	10446	10372	10246	10610	10410	1180	3150	5000	7770	10	1	23607712	2481	-0.47	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-31.35	8840	20230707	18.89	15310	-31.35	20230202	8840	18.89	20230707	15310	-31.35	20230202	8840	18.89	20230707	0.41	N	071840	5000	1180 억	903395	N	N	2	N	N
50	20231122	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	100	2	0.96	167390320	16033	99.91	10390	10520	10320	13520	7280	10400	10440.35	3.80	6051	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2479	-0.47	0.19	12	0.07	-22361.00	55658.00	15310	20230202	-31.42	8840	20230707	18.78	15310	-31.42	20230202	8840	18.78	20230707	15310	-31.42	20230202	8840	18.78	20230707	0.40	N	071840	5000	1180 억	897348	N	N	2	N	N
51	20231122	150626	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	90	2	0.87	147815480	14169	88.30	10390	10520	10320	13520	7280	10400	10432.32	3.80	5844	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2476	-0.47	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-31.48	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	15310	-31.48	20230202	8840	18.67	20230707	0.40	N	071840	5000	1180 억	897348	N	N	3	N	N
52	20231122	140618	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	80	2	0.77	99944970	9608	59.87	10390	10490	10320	13520	7280	10400	10402.27	3.80	4257	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2474	-0.47	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-31.55	8840	20230707	18.55	15310	-31.55	20230202	8840	18.55	20230707	15310	-31.55	20230202	8840	18.55	20230707	0.40	N	071840	5000	1180 억	897348	N	N	3	N	N
53	20231122	130640	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	-30	5	-0.29	57648410	5552	34.60	10390	10420	10320	13520	7280	10400	10383.36	3.80	1525	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2448	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.27	8840	20230707	17.31	15310	-32.27	20230202	8840	17.31	20230707	15310	-32.27	20230202	8840	17.31	20230707	0.40	N	071840	5000	1180 억	897348	N	N	3	N	N
54	20231122	120643	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	-20	5	-0.19	37611570	3621	22.56	10390	10420	10320	13520	7280	10400	10387.07	3.80	468	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2450	-0.46	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-32.20	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	15310	-32.20	20230202	8840	17.42	20230707	0.40	N	071840	5000	1180 억	897348	N	N	3	N	N
55	20231122	110711	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	10	2	0.10	25854550	2489	15.51	10390	10420	10320	13520	7280	10400	10387.53	3.80	228	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2458	-0.47	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-32.01	8840	20230707	17.76	15310	-32.01	20230202	8840	17.76	20230707	15310	-32.01	20230202	8840	17.76	20230707	0.40	N	071840	5000	1180 억	897348	N	N	3	N	N
56	20231122	100652	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-10	5	-0.10	13448920	1293	8.06	10390	10420	10370	13520	7280	10400	10401.33	3.80	-78	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2453	-0.46	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-32.14	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	15310	-32.14	20230202	8840	17.53	20230707	0.40	N	071840	5000	1180 억	897348	N	N	3	N	N
57	20231122	090620	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	-30	5	-0.29	1007360	97	0.60	10390	10390	10370	13520	7280	10400	10385.15	3.80	-15	10586	10492	10396	10302	10206	10445	10255	1180	3120	5000	7690	10	1	23607712	2448	-0.46	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.27	8840	20230707	17.31	15310	-32.27	20230202	8840	17.31	20230707	15310	-32.27	20230202	8840	17.31	20230707	0.40	N	071840	5000	1180 억	897348	N	N	3	N	N
58	20231121	160621	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	-30	5	-0.29	165885030	15944	79.56	10490	10490	10300	13550	7310	10430	10404.32	3.79	1581	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2455	-0.47	0.19	12	0.07	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.40	N	071840	5000	1180 억	895879	N	N	3	N	N
59	20231121	150622	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	-20	5	-0.19	150947650	14508	72.40	10490	10490	10300	13550	7310	10430	10404.44	3.79	1519	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2458	-0.47	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-32.01	8840	20230707	17.76	15310	-32.01	20230202	8840	17.76	20230707	15310	-32.01	20230202	8840	17.76	20230707	0.40	N	071840	5000	1180 억	895879	N	N	16	N	N
60	20231121	140616	57	100.00	KOSPI	유통업	N	N	N	N	N	10360	-70	5	-0.67	133621960	12844	64.09	10490	10490	10300	13550	7310	10430	10403.45	3.79	1416	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2446	-0.46	0.19	12	0.05	-22361.00	55658.00	15310	20230202	-32.33	8840	20230707	17.19	15310	-32.33	20230202	8840	17.19	20230707	15310	-32.33	20230202	8840	17.19	20230707	0.40	N	071840	5000	1180 억	895879	N	N	16	N	N
61	20231121	130611	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	-20	5	-0.19	121722880	11698	58.37	10490	10490	10300	13550	7310	10430	10405.44	3.79	1277	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2458	-0.47	0.19	12	0.05	-22361.00	55658.00	15310	20230202	-32.01	8840	20230707	17.76	15310	-32.01	20230202	8840	17.76	20230707	15310	-32.01	20230202	8840	17.76	20230707	0.40	N	071840	5000	1180 억	895879	N	N	16	N	N
62	20231121	120611	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	-30	5	-0.29	100535830	9660	48.20	10490	10490	10300	13550	7310	10430	10407.44	3.79	996	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2455	-0.47	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.40	N	071840	5000	1180 억	895879	N	N	16	N	N
63	20231121	110609	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	-10	5	-0.10	88178450	8472	42.28	10490	10490	10300	13550	7310	10430	10408.22	3.79	736	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2460	-0.47	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-31.94	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	15310	-31.94	20230202	8840	17.87	20230707	0.40	N	071840	5000	1180 억	895879	N	N	16	N	N
64	20231121	100554	57	100.00	KOSPI	유통업	N	N	N	N	N	10450	20	2	0.19	55868710	5373	26.81	10490	10490	10300	13550	7310	10430	10398.05	3.79	255	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2467	-0.47	0.19	12	0.02	-22361.00	55658.00	15310	20230202	-31.74	8840	20230707	18.21	15310	-31.74	20230202	8840	18.21	20230707	15310	-31.74	20230202	8840	18.21	20230707	0.40	N	071840	5000	1180 억	895879	N	N	16	N	N
65	20231121	090603	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	30	2	0.29	136240	13	0.06	10490	10490	10460	13550	7310	10430	10480.00	3.79	0	10650	10540	10420	10310	10190	10480	10250	1180	3120	5000	7710	10	1	23607712	2469	-0.47	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-31.68	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	15310	-31.68	20230202	8840	18.33	20230707	0.40	N	071840	5000	1180 억	895879	N	N	16	N	N
66	20231120	160608	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-70	5	-0.67	208461450	20039	77.20	10490	10530	10300	13650	7350	10500	10402.61	3.79	70	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2462	-0.47	0.19	12	0.08	-22361.00	55658.00	15310	20230202	-31.87	8840	20230707	17.99	15310	-31.87	20230202	8840	17.99	20230707	15310	-31.87	20230202	8840	17.99	20230707	0.40	N	071840	5000	1180 억	895090	N	N	16	N	N
67	20231120	150612	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	-80	5	-0.76	190171640	18283	70.43	10490	10530	10300	13650	7350	10500	10401.56	3.79	434	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2460	-0.47	0.19	12	0.08	-22361.00	55658.00	15310	20230202	-31.94	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	15310	-31.94	20230202	8840	17.87	20230707	0.40	N	071840	5000	1180 억	895090	N	N	7	N	N
68	20231120	140610	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	-130	5	-1.24	172350300	16569	63.83	10490	10530	10300	13650	7350	10500	10401.97	3.79	326	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2448	-0.46	0.19	12	0.07	-22361.00	55658.00	15310	20230202	-32.27	8840	20230707	17.31	15310	-32.27	20230202	8840	17.31	20230707	15310	-32.27	20230202	8840	17.31	20230707	0.40	N	071840	5000	1180 억	895090	N	N	7	N	N
69	20231120	130607	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	-80	5	-0.76	120871800	11615	44.75	10490	10530	10300	13650	7350	10500	10406.53	3.79	1021	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2460	-0.47	0.19	12	0.05	-22361.00	55658.00	15310	20230202	-31.94	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	15310	-31.94	20230202	8840	17.87	20230707	0.40	N	071840	5000	1180 억	895090	N	N	7	N	N
70	20231120	120609	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	-60	5	-0.57	112706510	10832	41.73	10490	10530	10300	13650	7350	10500	10404.96	3.79	937	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2465	-0.47	0.19	12	0.05	-22361.00	55658.00	15310	20230202	-31.81	8840	20230707	18.10	15310	-31.81	20230202	8840	18.10	20230707	15310	-31.81	20230202	8840	18.10	20230707	0.40	N	071840	5000	1180 억	895090	N	N	7	N	N
71	20231120	110607	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	-60	5	-0.57	103778480	9976	38.43	10490	10530	10300	13650	7350	10500	10402.81	3.79	815	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2465	-0.47	0.19	12	0.04	-22361.00	55658.00	15310	20230202	-31.81	8840	20230707	18.10	15310	-31.81	20230202	8840	18.10	20230707	15310	-31.81	20230202	8840	18.10	20230707	0.40	N	071840	5000	1180 억	895090	N	N	7	N	N
72	20231120	100604	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	-80	5	-0.76	68285300	6574	25.33	10490	10530	10300	13650	7350	10500	10387.18	3.79	646	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2460	-0.47	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-31.94	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	15310	-31.94	20230202	8840	17.87	20230707	0.40	N	071840	5000	1180 억	895090	N	N	7	N	N
73	20231120	090610	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-40	5	-0.38	6141750	585	2.25	10490	10530	10460	13650	7350	10500	10498.72	3.79	-299	10680	10590	10480	10390	10280	10535	10335	1180	3150	5000	7770	10	1	23607712	2469	-0.47	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-31.68	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	15310	-31.68	20230202	8840	18.33	20230707	0.40	N	071840	5000	1180 억	895090	N	N	7	N	N
74	20231117	160622	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	20	2	0.19	271177610	25929	79.01	10570	10570	10370	13620	7340	10480	10458.47	3.79	2652	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2479	-0.47	0.19	12	0.11	-22361.00	55658.00	15310	20230202	-31.42	8840	20230707	18.78	15310	-31.42	20230202	8840	18.78	20230707	15310	-31.42	20230202	8840	18.78	20230707	0.39	N	071840	5000	1180 억	893769	N	N	7	N	N
75	20231117	150625	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	10	2	0.10	259763840	24841	75.69	10570	10570	10370	13620	7340	10480	10457.06	3.79	3014	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2476	-0.47	0.19	12	0.11	-22361.00	55658.00	15310	20230202	-31.48	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	15310	-31.48	20230202	8840	18.67	20230707	0.39	N	071840	5000	1180 억	893769	N	N	0	N	N
76	20231117	140623	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	40	2	0.38	218339410	20895	63.67	10570	10570	10370	13620	7340	10480	10449.36	3.79	3615	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2484	-0.47	0.19	12	0.09	-22361.00	55658.00	15310	20230202	-31.29	8840	20230707	19.00	15310	-31.29	20230202	8840	19.00	20230707	15310	-31.29	20230202	8840	19.00	20230707	0.39	N	071840	5000	1180 억	893769	N	N	0	N	N
77	20231117	130622	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	10	2	0.10	194458570	18623	56.74	10570	10570	10370	13620	7340	10480	10441.85	3.79	3214	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2476	-0.47	0.19	12	0.08	-22361.00	55658.00	15310	20230202	-31.48	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	15310	-31.48	20230202	8840	18.67	20230707	0.39	N	071840	5000	1180 억	893769	N	N	0	N	N
78	20231117	120623	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	10	2	0.10	161072450	15440	47.05	10570	10570	10370	13620	7340	10480	10432.15	3.79	3007	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2476	-0.47	0.19	12	0.07	-22361.00	55658.00	15310	20230202	-31.48	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	15310	-31.48	20230202	8840	18.67	20230707	0.39	N	071840	5000	1180 억	893769	N	N	0	N	N
79	20231117	110625	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	20	2	0.19	140901450	13517	41.19	10570	10570	10370	13620	7340	10480	10424.02	3.79	2900	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2479	-0.47	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-31.42	8840	20230707	18.78	15310	-31.42	20230202	8840	18.78	20230707	15310	-31.42	20230202	8840	18.78	20230707	0.39	N	071840	5000	1180 억	893769	N	N	0	N	N
80	20231117	100623	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-20	5	-0.19	73795890	7090	21.60	10570	10570	10370	13620	7340	10480	10408.45	3.79	-1128	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2469	-0.47	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-31.68	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	15310	-31.68	20230202	8840	18.33	20230707	0.39	N	071840	5000	1180 억	893769	N	N	0	N	N
81	20231117	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	-80	5	-0.76	9647340	923	2.81	10570	10570	10400	13620	7340	10480	10452.16	3.79	-16	10740	10610	10460	10330	10180	10675	10395	1180	3140	5000	7750	10	1	23607712	2455	-0.47	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.07	8840	20230707	17.65	15310	-32.07	20230202	8840	17.65	20230707	15310	-32.07	20230202	8840	17.65	20230707	0.39	N	071840	5000	1180 억	893769	N	N	0	N	N
82	20231116	160625	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	190	2	1.84	332611380	31766	53.80	10310	10590	10310	13390	7210	10300	10470.67	3.75	7726	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2476	-0.47	0.19	12	0.13	-22361.00	55658.00	15310	20230202	-31.48	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	15310	-31.48	20230202	8840	18.67	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
83	20231116	150620	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	200	2	1.94	320088340	30570	51.78	10310	10590	10310	13390	7210	10300	10470.67	3.75	7663	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2479	-0.47	0.19	12	0.13	-22361.00	55658.00	15310	20230202	-31.42	8840	20230707	18.78	15310	-31.42	20230202	8840	18.78	20230707	15310	-31.42	20230202	8840	18.78	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
84	20231116	140559	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	200	2	1.94	291038510	27802	47.09	10310	10590	10310	13390	7210	10300	10468.26	3.75	7188	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2479	-0.47	0.19	12	0.12	-22361.00	55658.00	15310	20230202	-31.42	8840	20230707	18.78	15310	-31.42	20230202	8840	18.78	20230707	15310	-31.42	20230202	8840	18.78	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
85	20231116	130619	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	190	2	1.84	190437930	18254	30.92	10310	10500	10310	13390	7210	10300	10432.67	3.75	4416	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2476	-0.47	0.19	12	0.08	-22361.00	55658.00	15310	20230202	-31.48	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	15310	-31.48	20230202	8840	18.67	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
86	20231116	120622	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	130	2	1.26	153813920	14754	24.99	10310	10490	10310	13390	7210	10300	10425.24	3.75	2707	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2462	-0.47	0.19	12	0.06	-22361.00	55658.00	15310	20230202	-31.87	8840	20230707	17.99	15310	-31.87	20230202	8840	17.99	20230707	15310	-31.87	20230202	8840	17.99	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
87	20231116	110618	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	90	2	0.87	67214730	6463	10.95	10310	10430	10310	13390	7210	10300	10399.93	3.75	1062	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2453	-0.46	0.19	12	0.03	-22361.00	55658.00	15310	20230202	-32.14	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	15310	-32.14	20230202	8840	17.53	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
88	20231116	100619	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	110	2	1.07	23789630	2284	3.87	10310	10430	10310	13390	7210	10300	10415.77	3.75	114	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2458	-0.47	0.19	12	0.01	-22361.00	55658.00	15310	20230202	-32.01	8840	20230707	17.76	15310	-32.01	20230202	8840	17.76	20230707	15310	-32.01	20230202	8840	17.76	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
89	20231116	090619	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	0	3	0.00	0	0	0.00	0	0	0	13390	7210	10300	0.00	3.75	0	10766	10532	10316	10082	9866	10650	10200	1180	3090	5000	7620	10	1	23607712	2432	-0.46	0.19	12	0.00	-22361.00	55658.00	15310	20230202	-32.72	8840	20230707	16.52	15310	-32.72	20230202	8840	16.52	20230707	15310	-32.72	20230202	8840	16.52	20230707	0.40	N	071840	5000	1180 억	884169	N	N	0	N	N
90	20231115	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	210	2	2.08	610448150	58892	536.45	10200	10550	10100	13110	7070	10090	10365.56	3.78	-9666	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2432	-0.46	0.19	12	0.25	-22361.00	55658.00	15310	20230202	-32.72	8840	20230707	16.52	15310	-32.72	20230202	8840	16.52	20230707	15310	-32.72	20230202	8840	16.52	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
91	20231115	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	10290	200	2	1.98	574712210	55422	504.85	10200	10550	10100	13110	7070	10090	10369.75	3.78	-9696	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2429	-0.46	0.18	12	0.23	-22361.00	55658.00	15310	20230202	-32.79	8840	20230707	16.40	15310	-32.79	20230202	8840	16.40	20230707	15310	-32.79	20230202	8840	16.40	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
92	20231115	140625	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	210	2	2.08	554653320	53472	487.08	10200	10550	10100	13110	7070	10090	10372.78	3.78	-9474	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2432	-0.46	0.19	12	0.23	-22361.00	55658.00	15310	20230202	-32.72	8840	20230707	16.52	15310	-32.72	20230202	8840	16.52	20230707	15310	-32.72	20230202	8840	16.52	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
93	20231115	130628	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	230	2	2.28	503970950	48546	442.21	10200	10550	10100	13110	7070	10090	10381.31	3.78	-9315	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2436	-0.46	0.19	12	0.21	-22361.00	55658.00	15310	20230202	-32.59	8840	20230707	16.74	15310	-32.59	20230202	8840	16.74	20230707	15310	-32.59	20230202	8840	16.74	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
94	20231115	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	240	2	2.38	476821200	45915	418.25	10200	10550	10100	13110	7070	10090	10384.87	3.78	-9462	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2439	-0.46	0.19	12	0.19	-22361.00	55658.00	15310	20230202	-32.53	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	15310	-32.53	20230202	8840	16.86	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
95	20231115	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	10280	190	2	1.88	424795880	40873	372.32	10200	10550	10100	13110	7070	10090	10393.07	3.78	-11327	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2427	-0.46	0.18	12	0.17	-22361.00	55658.00	15310	20230202	-32.85	8840	20230707	16.29	15310	-32.85	20230202	8840	16.29	20230707	15310	-32.85	20230202	8840	16.29	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
96	20231115	100630	57	100.00	KOSPI	유통업	N	N	N	N	N	10340	250	2	2.48	386158730	37130	338.22	10200	10550	10100	13110	7070	10090	10400.18	3.78	-11076	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2441	-0.46	0.19	12	0.16	-22361.00	55658.00	15310	20230202	-32.46	8840	20230707	16.97	15310	-32.46	20230202	8840	16.97	20230707	15310	-32.46	20230202	8840	16.97	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
97	20231115	090624	57	100.00	KOSPI	유통업	N	N	N	N	N	10120	30	2	0.30	4793110	473	4.31	10200	10200	10100	13110	7070	10090	10133.42	3.78	252	10276	10182	10096	10002	9916	10230	10050	1180	3020	5000	7460	10	1	23607712	2389	-0.45	0.18	12	0.00	-22361.00	55658.00	15310	20230202	-33.90	8840	20230707	14.48	15310	-33.90	20230202	8840	14.48	20230707	15310	-33.90	20230202	8840	14.48	20230707	0.39	N	071840	5000	1180 억	893308	N	N	12	N	N
98	20231114	160617	57	100.00	KOSPI	유통업	N	N	N	N	N	10090	40	2	0.40	110463260	10951	27.21	10080	10190	10010	13060	7040	10050	10087.04	3.78	1452	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2382	-0.45	0.18	12	0.05	-22361.00	55658.00	15310	20230202	-34.10	8840	20230707	14.14	15310	-34.10	20230202	8840	14.14	20230707	15310	-34.10	20230202	8840	14.14	20230707	0.39	N	071840	5000	1180 억	891890	N	N	12	N	N
99	20231114	150618	57	100.00	KOSPI	유통업	N	N	N	N	N	10080	30	2	0.30	95480600	9464	23.51	10080	10190	10010	13060	7040	10050	10088.82	3.78	962	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2380	-0.45	0.18	12	0.04	-22361.00	55658.00	15310	20230202	-34.16	8840	20230707	14.03	15310	-34.16	20230202	8840	14.03	20230707	15310	-34.16	20230202	8840	14.03	20230707	0.39	N	071840	5000	1180 억	891890	N	N	10	N	N
100	20231114	140618	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	50	2	0.50	85481820	8472	21.05	10080	10190	10010	13060	7040	10050	10089.93	3.78	897	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2384	-0.45	0.18	12	0.04	-22361.00	55658.00	15310	20230202	-34.03	8840	20230707	14.25	15310	-34.03	20230202	8840	14.25	20230707	15310	-34.03	20230202	8840	14.25	20230707	0.39	N	071840	5000	1180 억	891890	N	N	10	N	N
101	20231114	130620	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	50	2	0.50	72425190	7180	17.84	10080	10190	10010	13060	7040	10050	10087.08	3.78	769	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2384	-0.45	0.18	12	0.03	-22361.00	55658.00	15310	20230202	-34.03	8840	20230707	14.25	15310	-34.03	20230202	8840	14.25	20230707	15310	-34.03	20230202	8840	14.25	20230707	0.39	N	071840	5000	1180 억	891890	N	N	10	N	N
102	20231114	120620	57	100.00	KOSPI	유통업	N	N	N	N	N	10110	60	2	0.60	58531530	5805	14.42	10080	10190	10010	13060	7040	10050	10082.96	3.78	1560	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2387	-0.45	0.18	12	0.02	-22361.00	55658.00	15310	20230202	-33.96	8840	20230707	14.37	15310	-33.96	20230202	8840	14.37	20230707	15310	-33.96	20230202	8840	14.37	20230707	0.39	N	071840	5000	1180 억	891890	N	N	10	N	N
103	20231114	110627	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	-40	5	-0.40	45417200	4498	11.18	10080	10190	10010	13060	7040	10050	10097.21	3.78	845	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2363	-0.45	0.18	12	0.02	-22361.00	55658.00	15310	20230202	-34.62	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	15310	-34.62	20230202	8840	13.24	20230707	0.39	N	071840	5000	1180 억	891890	N	N	10	N	N
104	20231114	100620	57	100.00	KOSPI	유통업	N	N	N	N	N	10110	60	2	0.60	28150930	2783	6.91	10080	10190	10040	13060	7040	10050	10115.34	3.78	744	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2387	-0.45	0.18	12	0.01	-22361.00	55658.00	15310	20230202	-33.96	8840	20230707	14.37	15310	-33.96	20230202	8840	14.37	20230707	15310	-33.96	20230202	8840	14.37	20230707	0.39	N	071840	5000	1180 억	891890	N	N	10	N	N
105	20231114	090614	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	10	2	0.10	2426720	241	0.60	10080	10080	10040	13060	7040	10050	10069.46	3.78	3	10456	10252	10086	9882	9716	10170	9800	1180	3010	5000	7430	10	1	23607712	2375	-0.45	0.18	12	0.00	-22361.00	55658.00	15310	20230202	-34.29	8840	20230707	13.80	15310	-34.29	20230202	8840	13.80	20230707	15310	-34.29	20230202	8840	13.80	20230707	0.39	N	071840	5000	1180 억	891890	N	N	10	N	N
106	20231113	160610	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	-180	5	-1.76	403600220	40141	255.03	10240	10290	9920	13290	7170	10230	10054.56	3.79	-18167	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2373	-0.45	0.18	12	0.17	-22361.00	55658.00	15310	20230202	-34.36	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	15310	-34.36	20230202	8840	13.69	20230707	0.39	N	071840	5000	1180 억	894552	N	N	10	N	N
107	20231113	150610	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	-260	5	-2.54	378187110	37591	238.82	10240	10290	9930	13290	7170	10230	10060.58	3.79	-17437	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2354	-0.45	0.18	12	0.16	-22361.00	55658.00	15310	20230202	-34.88	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	15310	-34.88	20230202	8840	12.78	20230707	0.39	N	071840	5000	1180 억	894552	N	N	31	N	N
108	20231113	140607	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-240	5	-2.35	320267810	31794	201.99	10240	10290	9930	13290	7170	10230	10073.22	3.79	-14074	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2358	-0.45	0.18	12	0.13	-22361.00	55658.00	15310	20230202	-34.75	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	15310	-34.75	20230202	8840	13.01	20230707	0.39	N	071840	5000	1180 억	894552	N	N	31	N	N
109	20231113	130606	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-280	5	-2.74	266236800	26364	167.50	10240	10290	9950	13290	7170	10230	10098.50	3.79	-10562	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2349	-0.44	0.18	12	0.11	-22361.00	55658.00	15310	20230202	-35.01	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	15310	-35.01	20230202	8840	12.56	20230707	0.39	N	071840	5000	1180 억	894552	N	N	31	N	N
110	20231113	120607	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	-270	5	-2.64	213794000	21106	134.09	10240	10290	9950	13290	7170	10230	10129.54	3.79	-7665	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2351	-0.45	0.18	12	0.09	-22361.00	55658.00	15310	20230202	-34.94	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	15310	-34.94	20230202	8840	12.67	20230707	0.39	N	071840	5000	1180 억	894552	N	N	31	N	N
111	20231113	110605	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	-130	5	-1.27	140992070	13845	87.96	10240	10290	10000	13290	7170	10230	10183.61	3.79	-3022	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2384	-0.45	0.18	12	0.06	-22361.00	55658.00	15310	20230202	-34.03	8840	20230707	14.25	15310	-34.03	20230202	8840	14.25	20230707	15310	-34.03	20230202	8840	14.25	20230707	0.39	N	071840	5000	1180 억	894552	N	N	31	N	N
112	20231113	100604	57	100.00	KOSPI	유통업	N	N	N	N	N	10200	-30	5	-0.29	56855300	5594	35.54	10240	10290	10000	13290	7170	10230	10163.62	3.79	-496	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2408	-0.46	0.18	12	0.02	-22361.00	55658.00	15310	20230202	-33.38	8840	20230707	15.38	15310	-33.38	20230202	8840	15.38	20230707	15310	-33.38	20230202	8840	15.38	20230707	0.39	N	071840	5000	1180 억	894552	N	N	31	N	N
113	20231113	090609	57	100.00	KOSPI	유통업	N	N	N	N	N	10240	10	2	0.10	15845900	1566	9.95	10240	10290	10000	13290	7170	10230	10118.71	3.79	-387	10476	10352	10126	10002	9776	10240	9890	1180	3060	5000	7570	10	1	23607712	2417	-0.46	0.18	12	0.01	-22361.00	55658.00	15310	20230202	-33.12	8840	20230707	15.84	15310	-33.12	20230202	8840	15.84	20230707	15310	-33.12	20230202	8840	15.84	20230707	0.39	N	071840	5000	1180 억	894552	N	N	31	N	N
114	20231110	160624	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	20	2	0.20	158917110	15720	57.54	10250	10250	9900	13270	7150	10210	10108.45	3.80	2087	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2415	-0.46	0.18	12	0.07	-22361.00	55658.00	15310	20230202	-33.18	8840	20230707	15.72	15310	-33.18	20230202	8840	15.72	20230707	15310	-33.18	20230202	8840	15.72	20230707	0.42	N	071840	5000	1180 억	896242	N	N	31	N	N
115	20231110	150617	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-60	5	-0.59	127468970	12637	46.25	10250	10250	9900	13270	7150	10210	10086.96	3.80	2231	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2396	-0.45	0.18	12	0.05	-22361.00	55658.00	15310	20230202	-33.70	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	15310	-33.70	20230202	8840	14.82	20230707	0.42	N	071840	5000	1180 억	896242	N	N	0	N	N
116	20231110	140611	57	100.00	KOSPI	유통업	N	N	N	N	N	10120	-90	5	-0.88	112898690	11195	40.98	10250	10250	9900	13270	7150	10210	10084.74	3.80	2423	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2389	-0.45	0.18	12	0.05	-22361.00	55658.00	15310	20230202	-33.90	8840	20230707	14.48	15310	-33.90	20230202	8840	14.48	20230707	15310	-33.90	20230202	8840	14.48	20230707	0.42	N	071840	5000	1180 억	896242	N	N	0	N	N
117	20231110	130612	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-60	5	-0.59	92740690	9205	33.69	10250	10250	9900	13270	7150	10210	10075.03	3.80	1862	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2396	-0.45	0.18	12	0.04	-22361.00	55658.00	15310	20230202	-33.70	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	15310	-33.70	20230202	8840	14.82	20230707	0.42	N	071840	5000	1180 억	896242	N	N	0	N	N
118	20231110	120614	57	100.00	KOSPI	유통업	N	N	N	N	N	10130	-80	5	-0.78	80417800	7989	29.24	10250	10250	9900	13270	7150	10210	10066.07	3.80	1917	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2391	-0.45	0.18	12	0.03	-22361.00	55658.00	15310	20230202	-33.83	8840	20230707	14.59	15310	-33.83	20230202	8840	14.59	20230707	15310	-33.83	20230202	8840	14.59	20230707	0.42	N	071840	5000	1180 억	896242	N	N	0	N	N
119	20231110	110607	57	100.00	KOSPI	유통업	N	N	N	N	N	10120	-90	5	-0.88	71492450	7107	26.01	10250	10250	9900	13270	7150	10210	10059.44	3.80	1310	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2389	-0.45	0.18	12	0.03	-22361.00	55658.00	15310	20230202	-33.90	8840	20230707	14.48	15310	-33.90	20230202	8840	14.48	20230707	15310	-33.90	20230202	8840	14.48	20230707	0.42	N	071840	5000	1180 억	896242	N	N	0	N	N
120	20231110	100613	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	-160	5	-1.57	59416210	5908	21.62	10250	10250	9900	13270	7150	10210	10056.91	3.80	1049	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2373	-0.45	0.18	12	0.03	-22361.00	55658.00	15310	20230202	-34.36	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	15310	-34.36	20230202	8840	13.69	20230707	0.42	N	071840	5000	1180 억	896242	N	N	0	N	N
121	20231110	090602	57	100.00	KOSPI	유통업	N	N	N	N	N	10220	10	2	0.10	8068010	789	2.89	10250	10250	10210	13270	7150	10210	10225.61	3.80	-317	10436	10322	10186	10072	9936	10380	10130	1180	3060	5000	7550	10	1	23607712	2413	-0.46	0.18	12	0.00	-22361.00	55658.00	15310	20230202	-33.25	8840	20230707	15.61	15310	-33.25	20230202	8840	15.61	20230707	15310	-33.25	20230202	8840	15.61	20230707	0.42	N	071840	5000	1180 억	896242	N	N	0	N	N
122	20231109	160556	57	100.00	KOSPI	유통업	N	N	N	N	N	10210	70	2	0.69	278447390	27266	49.36	10130	10300	10050	13180	7100	10140	10212.26	3.80	-527	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2410	-0.46	0.18	12	0.12	-22361.00	55658.00	15310	20230202	-33.31	8840	20230707	15.50	15310	-33.31	20230202	8840	15.50	20230707	15310	-33.31	20230202	8840	15.50	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
123	20231109	150557	57	100.00	KOSPI	유통업	N	N	N	N	N	10220	80	2	0.79	251895790	24664	44.65	10130	10300	10050	13180	7100	10140	10213.10	3.80	-243	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2413	-0.46	0.18	12	0.10	-22361.00	55658.00	15310	20230202	-33.25	8840	20230707	15.61	15310	-33.25	20230202	8840	15.61	20230707	15310	-33.25	20230202	8840	15.61	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
124	20231109	140555	57	100.00	KOSPI	유통업	N	N	N	N	N	10270	130	2	1.28	192700010	18878	34.17	10130	10300	10050	13180	7100	10140	10207.65	3.80	-590	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2425	-0.46	0.18	12	0.08	-22361.00	55658.00	15310	20230202	-32.92	8840	20230707	16.18	15310	-32.92	20230202	8840	16.18	20230707	15310	-32.92	20230202	8840	16.18	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
125	20231109	130558	57	100.00	KOSPI	유통업	N	N	N	N	N	10280	140	2	1.38	156853490	15390	27.86	10130	10300	10050	13180	7100	10140	10191.91	3.80	-1023	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2427	-0.46	0.18	12	0.07	-22361.00	55658.00	15310	20230202	-32.85	8840	20230707	16.29	15310	-32.85	20230202	8840	16.29	20230707	15310	-32.85	20230202	8840	16.29	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
126	20231109	120600	57	100.00	KOSPI	유통업	N	N	N	N	N	10280	140	2	1.38	137204110	13475	24.39	10130	10300	10050	13180	7100	10140	10182.12	3.80	-873	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2427	-0.46	0.18	12	0.06	-22361.00	55658.00	15310	20230202	-32.85	8840	20230707	16.29	15310	-32.85	20230202	8840	16.29	20230707	15310	-32.85	20230202	8840	16.29	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
127	20231109	110558	57	100.00	KOSPI	유통업	N	N	N	N	N	10200	60	2	0.59	98491180	9703	17.56	10130	10240	10050	13180	7100	10140	10150.59	3.80	-769	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2408	-0.46	0.18	12	0.04	-22361.00	55658.00	15310	20230202	-33.38	8840	20230707	15.38	15310	-33.38	20230202	8840	15.38	20230707	15310	-33.38	20230202	8840	15.38	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
128	20231109	100554	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	0	3	0.00	64849210	6405	11.59	10130	10190	10050	13180	7100	10140	10124.78	3.80	-874	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2394	-0.45	0.18	12	0.03	-22361.00	55658.00	15310	20230202	-33.77	8840	20230707	14.71	15310	-33.77	20230202	8840	14.71	20230707	15310	-33.77	20230202	8840	14.71	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
129	20231109	090555	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	40	2	0.39	6198900	611	1.11	10130	10190	10130	13180	7100	10140	10145.50	3.80	-96	10573	10356	10033	9816	9493	10465	9925	1180	3040	5000	7500	10	1	23607712	2403	-0.46	0.18	12	0.00	-22361.00	55658.00	15310	20230202	-33.51	8840	20230707	15.16	15310	-33.51	20230202	8840	15.16	20230707	15310	-33.51	20230202	8840	15.16	20230707	0.40	N	071840	5000	1180 억	897400	N	N	0	N	N
130	20231108	160552	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	420	2	4.32	556278060	55237	147.30	9710	10250	9710	12630	6810	9720	10070.72	3.73	13207	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2394	-0.45	0.18	12	0.23	-22361.00	55658.00	15310	20230202	-33.77	8840	20230707	14.71	15310	-33.77	20230202	8840	14.71	20230707	15310	-33.77	20230202	8840	14.71	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
131	20231108	150554	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	420	2	4.32	529743360	52621	140.32	9710	10250	9710	12630	6810	9720	10067.15	3.73	12950	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2394	-0.45	0.18	12	0.22	-22361.00	55658.00	15310	20230202	-33.77	8840	20230707	14.71	15310	-33.77	20230202	8840	14.71	20230707	15310	-33.77	20230202	8840	14.71	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
132	20231108	140552	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	460	2	4.73	493142100	49025	130.73	9710	10250	9710	12630	6810	9720	10058.99	3.73	13381	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2403	-0.46	0.18	12	0.21	-22361.00	55658.00	15310	20230202	-33.51	8840	20230707	15.16	15310	-33.51	20230202	8840	15.16	20230707	15310	-33.51	20230202	8840	15.16	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
133	20231108	130554	57	100.00	KOSPI	유통업	N	N	N	N	N	10190	470	2	4.84	420819950	41935	111.83	9710	10190	9710	12630	6810	9720	10035.05	3.73	13656	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2406	-0.46	0.18	12	0.18	-22361.00	55658.00	15310	20230202	-33.44	8840	20230707	15.27	15310	-33.44	20230202	8840	15.27	20230707	15310	-33.44	20230202	8840	15.27	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
134	20231108	120548	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	430	2	4.42	355565840	35514	94.70	9710	10190	9710	12630	6810	9720	10011.99	3.73	12441	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2396	-0.45	0.18	12	0.15	-22361.00	55658.00	15310	20230202	-33.70	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	15310	-33.70	20230202	8840	14.82	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
135	20231108	110552	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	420	2	4.32	278948160	27955	74.55	9710	10190	9710	12630	6810	9720	9978.47	3.73	8924	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2394	-0.45	0.18	12	0.12	-22361.00	55658.00	15310	20230202	-33.77	8840	20230707	14.71	15310	-33.77	20230202	8840	14.71	20230707	15310	-33.77	20230202	8840	14.71	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
136	20231108	100553	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	240	2	2.47	134993340	13668	36.45	9710	10030	9710	12630	6810	9720	9876.60	3.73	3519	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2351	-0.45	0.18	12	0.06	-22361.00	55658.00	15310	20230202	-34.94	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	15310	-34.94	20230202	8840	12.67	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
137	20231108	090549	57	100.00	KOSPI	유통업	N	N	N	N	N	9770	50	2	0.51	29224840	3004	8.01	9710	9860	9710	12630	6810	9720	9728.64	3.73	428	10093	9906	9793	9606	9493	9850	9550	1180	2910	5000	7190	10	1	23607712	2306	-0.44	0.18	12	0.01	-22361.00	55658.00	15310	20230202	-36.19	8840	20230707	10.52	15310	-36.19	20230202	8840	10.52	20230707	15310	-36.19	20230202	8840	10.52	20230707	0.39	N	071840	5000	1180 억	880457	N	N	0	N	N
138	20231107	160553	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	-260	5	-2.61	365360030	37361	110.43	9980	9980	9680	12970	6990	9980	9779.18	3.74	-1330	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2295	-0.43	0.17	12	0.16	-22361.00	55658.00	15310	20230202	-36.51	8840	20230707	9.95	15310	-36.51	20230202	8840	9.95	20230707	15310	-36.51	20230202	8840	9.95	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
139	20231107	150553	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-270	5	-2.71	323798610	33078	97.77	9980	9980	9700	12970	6990	9980	9788.94	3.74	-1323	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2292	-0.43	0.17	12	0.14	-22361.00	55658.00	15310	20230202	-36.58	8840	20230707	9.84	15310	-36.58	20230202	8840	9.84	20230707	15310	-36.58	20230202	8840	9.84	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
140	20231107	140556	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	-280	5	-2.81	271669780	27708	81.90	9980	9980	9700	12970	6990	9980	9804.74	3.74	-1991	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2290	-0.43	0.17	12	0.12	-22361.00	55658.00	15310	20230202	-36.64	8840	20230707	9.73	15310	-36.64	20230202	8840	9.73	20230707	15310	-36.64	20230202	8840	9.73	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
141	20231107	130554	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-270	5	-2.71	241419160	24594	72.69	9980	9980	9700	12970	6990	9980	9816.18	3.74	-2690	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2292	-0.43	0.17	12	0.10	-22361.00	55658.00	15310	20230202	-36.58	8840	20230707	9.84	15310	-36.58	20230202	8840	9.84	20230707	15310	-36.58	20230202	8840	9.84	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
142	20231107	120551	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-270	5	-2.71	205830760	20929	61.86	9980	9980	9710	12970	6990	9980	9834.72	3.74	-3128	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2292	-0.43	0.17	12	0.09	-22361.00	55658.00	15310	20230202	-36.58	8840	20230707	9.84	15310	-36.58	20230202	8840	9.84	20230707	15310	-36.58	20230202	8840	9.84	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
143	20231107	110551	57	100.00	KOSPI	유통업	N	N	N	N	N	9820	-160	5	-1.60	138211350	14012	41.42	9980	9980	9810	12970	6990	9980	9863.78	3.74	-480	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2318	-0.44	0.18	12	0.06	-22361.00	55658.00	15310	20230202	-35.86	8840	20230707	11.09	15310	-35.86	20230202	8840	11.09	20230707	15310	-35.86	20230202	8840	11.09	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
144	20231107	100558	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-140	5	-1.40	90252690	9133	27.00	9980	9980	9820	12970	6990	9980	9882.04	3.74	-332	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2323	-0.44	0.18	12	0.04	-22361.00	55658.00	15310	20230202	-35.73	8840	20230707	11.31	15310	-35.73	20230202	8840	11.31	20230707	15310	-35.73	20230202	8840	11.31	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
145	20231107	090544	57	100.00	KOSPI	유통업	N	N	N	N	N	9880	-100	5	-1.00	14426100	1449	4.28	9980	9980	9880	12970	6990	9980	9955.90	3.74	-440	10153	10066	9973	9886	9793	10020	9840	1180	2990	5000	7380	10	1	23607712	2332	-0.44	0.18	12	0.01	-22361.00	55658.00	15310	20230202	-35.47	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	15310	-35.47	20230202	8840	11.76	20230707	0.39	N	071840	5000	1180 억	882937	N	N	522	N	N
146	20231106	160539	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	140	2	1.42	337455620	33800	86.74	9990	10060	9880	12790	6890	9840	9983.90	3.72	4238	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2356	-0.45	0.18	12	0.14	-22361.00	55658.00	15310	20230202	-34.81	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	15310	-34.81	20230202	8840	12.90	20230707	0.40	N	071840	5000	1180 억	877512	N	N	522	N	N
147	20231106	150542	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	90	2	0.91	308232720	30863	79.20	9990	10060	9880	12790	6890	9840	9987.13	3.72	3095	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2344	-0.44	0.18	12	0.13	-22361.00	55658.00	15310	20230202	-35.14	8840	20230707	12.33	15310	-35.14	20230202	8840	12.33	20230707	15310	-35.14	20230202	8840	12.33	20230707	0.40	N	071840	5000	1180 억	877512	N	N	0	N	N
148	20231106	140539	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	150	2	1.52	248712010	24894	63.88	9990	10060	9880	12790	6890	9840	9990.84	3.72	3318	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2358	-0.45	0.18	12	0.11	-22361.00	55658.00	15310	20230202	-34.75	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	15310	-34.75	20230202	8840	13.01	20230707	0.40	N	071840	5000	1180 억	877512	N	N	0	N	N
149	20231106	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	170	2	1.73	239989160	24022	61.65	9990	10060	9880	12790	6890	9840	9990.39	3.72	3186	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2363	-0.45	0.18	12	0.10	-22361.00	55658.00	15310	20230202	-34.62	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	15310	-34.62	20230202	8840	13.24	20230707	0.40	N	071840	5000	1180 억	877512	N	N	0	N	N
150	20231106	120542	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	170	2	1.73	199316620	19954	51.21	9990	10060	9880	12790	6890	9840	9988.81	3.72	4116	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2363	-0.45	0.18	12	0.08	-22361.00	55658.00	15310	20230202	-34.62	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	15310	-34.62	20230202	8840	13.24	20230707	0.40	N	071840	5000	1180 억	877512	N	N	0	N	N
151	20231106	110542	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	170	2	1.73	155094070	15515	39.82	9990	10060	9880	12790	6890	9840	9996.40	3.72	3489	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2363	-0.45	0.18	12	0.07	-22361.00	55658.00	15310	20230202	-34.62	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	15310	-34.62	20230202	8840	13.24	20230707	0.40	N	071840	5000	1180 억	877512	N	N	0	N	N
152	20231106	100520	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	170	2	1.73	86783100	8700	22.33	9990	10040	9880	12790	6890	9840	9975.07	3.72	781	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2363	-0.45	0.18	12	0.04	-22361.00	55658.00	15310	20230202	-34.62	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	15310	-34.62	20230202	8840	13.24	20230707	0.40	N	071840	5000	1180 억	877512	N	N	0	N	N
153	20231106	090543	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	160	2	1.63	13321180	1336	3.43	9990	10000	9900	12790	6890	9840	9970.94	3.72	-249	10193	10016	9923	9746	9653	9970	9700	1180	2950	5000	7280	10	1	23607712	2361	-0.45	0.18	12	0.01	-22361.00	55658.00	15310	20230202	-34.68	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	15310	-34.68	20230202	8840	13.12	20230707	0.40	N	071840	5000	1180 억	877512	N	N	0	N	N
154	20231103	160536	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-160	5	-1.60	374152670	37816	99.38	9990	10100	9830	13000	7000	10000	9896.02	3.74	-9791	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2323	-0.44	0.18	12	0.16	-22361.00	55658.00	15310	20230202	-35.73	8840	20230707	11.31	15310	-35.73	20230202	8840	11.31	20230707	15310	-35.73	20230202	8840	11.31	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
155	20231103	150534	57	100.00	KOSPI	유통업	N	N	N	N	N	9880	-120	5	-1.20	272868380	27593	72.51	9990	10100	9830	13000	7000	10000	9889.04	3.74	-5245	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2332	-0.44	0.18	12	0.12	-22361.00	55658.00	15310	20230202	-35.47	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	15310	-35.47	20230202	8840	11.76	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
156	20231103	140534	57	100.00	KOSPI	유통업	N	N	N	N	N	9880	-120	5	-1.20	246710810	24948	65.56	9990	10100	9830	13000	7000	10000	9889.00	3.74	-3395	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2332	-0.44	0.18	12	0.11	-22361.00	55658.00	15310	20230202	-35.47	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	15310	-35.47	20230202	8840	11.76	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
157	20231103	130535	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-90	5	-0.90	224827170	22736	59.75	9990	10100	9830	13000	7000	10000	9888.60	3.74	-2994	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2340	-0.44	0.18	12	0.10	-22361.00	55658.00	15310	20230202	-35.27	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	15310	-35.27	20230202	8840	12.10	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
158	20231103	120534	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-80	5	-0.80	215406340	21786	57.25	9990	10100	9830	13000	7000	10000	9887.37	3.74	-2909	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2342	-0.44	0.18	12	0.09	-22361.00	55658.00	15310	20230202	-35.21	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	15310	-35.21	20230202	8840	12.22	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
159	20231103	110538	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	-150	5	-1.50	203874650	20619	54.18	9990	10100	9830	13000	7000	10000	9887.71	3.74	-2810	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2325	-0.44	0.18	12	0.09	-22361.00	55658.00	15310	20230202	-35.66	8840	20230707	11.43	15310	-35.66	20230202	8840	11.43	20230707	15310	-35.66	20230202	8840	11.43	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
160	20231103	100529	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-160	5	-1.60	153508840	15514	40.77	9990	10100	9830	13000	7000	10000	9894.86	3.74	-2501	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2323	-0.44	0.18	12	0.07	-22361.00	55658.00	15310	20230202	-35.73	8840	20230707	11.31	15310	-35.73	20230202	8840	11.31	20230707	15310	-35.73	20230202	8840	11.31	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
161	20231103	090529	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	-110	5	-1.10	48108370	4836	12.71	9990	10100	9840	13000	7000	10000	9947.97	3.74	-790	10226	10112	9886	9772	9546	10170	9830	1180	3000	5000	7400	10	1	23607712	2335	-0.44	0.18	12	0.02	-22361.00	55658.00	15310	20230202	-35.40	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	15310	-35.40	20230202	8840	11.88	20230707	0.41	N	071840	5000	1180 억	882442	N	N	0	N	N
162	20231102	160531	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	350	2	3.63	372757680	38050	150.17	9660	10000	9660	12540	6760	9650	9795.81	3.74	-178	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2361	-0.45	0.18	12	0.16	-22361.00	55658.00	15310	20230202	-34.68	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	15310	-34.68	20230202	8840	13.12	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
163	20231102	150536	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	150	2	1.55	305252780	31273	123.42	9660	9830	9660	12540	6760	9650	9760.90	3.74	164	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2314	-0.44	0.18	12	0.13	-22361.00	55658.00	15310	20230202	-35.99	8840	20230707	10.86	15310	-35.99	20230202	8840	10.86	20230707	15310	-35.99	20230202	8840	10.86	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
164	20231102	140526	57	100.00	KOSPI	유통업	N	N	N	N	N	9810	160	2	1.66	243049060	24918	98.34	9660	9830	9660	12540	6760	9650	9753.96	3.74	-345	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2316	-0.44	0.18	12	0.11	-22361.00	55658.00	15310	20230202	-35.92	8840	20230707	10.97	15310	-35.92	20230202	8840	10.97	20230707	15310	-35.92	20230202	8840	10.97	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
165	20231102	130531	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	140	2	1.45	213587590	21912	86.48	9660	9830	9660	12540	6760	9650	9747.52	3.74	-334	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2311	-0.44	0.18	12	0.09	-22361.00	55658.00	15310	20230202	-36.05	8840	20230707	10.75	15310	-36.05	20230202	8840	10.75	20230707	15310	-36.05	20230202	8840	10.75	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
166	20231102	120528	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	100	2	1.04	177079510	18178	71.74	9660	9830	9660	12540	6760	9650	9741.42	3.74	-980	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2302	-0.44	0.18	12	0.08	-22361.00	55658.00	15310	20230202	-36.32	8840	20230707	10.29	15310	-36.32	20230202	8840	10.29	20230707	15310	-36.32	20230202	8840	10.29	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
167	20231102	110529	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	50	2	0.52	132964250	13654	53.89	9660	9830	9660	12540	6760	9650	9738.12	3.74	-80	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2290	-0.43	0.17	12	0.06	-22361.00	55658.00	15310	20230202	-36.64	8840	20230707	9.73	15310	-36.64	20230202	8840	9.73	20230707	15310	-36.64	20230202	8840	9.73	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
168	20231102	100529	57	100.00	KOSPI	유통업	N	N	N	N	N	9730	80	2	0.83	75870760	7783	30.72	9660	9830	9660	12540	6760	9650	9748.27	3.74	399	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2297	-0.44	0.17	12	0.03	-22361.00	55658.00	15310	20230202	-36.45	8840	20230707	10.07	15310	-36.45	20230202	8840	10.07	20230707	15310	-36.45	20230202	8840	10.07	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
169	20231102	090533	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	70	2	0.73	6980910	720	2.84	9660	9740	9660	12540	6760	9650	9695.71	3.74	15	9903	9776	9623	9496	9343	9840	9560	1180	2890	5000	7140	10	1	23607712	2295	-0.43	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-36.51	8840	20230707	9.95	15310	-36.51	20230202	8840	9.95	20230707	15310	-36.51	20230202	8840	9.95	20230707	0.42	N	071840	5000	1180 억	881990	N	N	0	N	N
170	20231101	160527	57	100.00	KOSPI	유통업	N	N	N	N	N	9650	130	2	1.37	242786160	25326	85.47	9470	9750	9470	12370	6670	9520	9586.43	3.71	7564	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2278	-0.43	0.17	12	0.11	-22361.00	55658.00	15310	20230202	-36.97	8840	20230707	9.16	15310	-36.97	20230202	8840	9.16	20230707	15310	-36.97	20230202	8840	9.16	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N
171	20231101	150525	57	100.00	KOSPI	유통업	N	N	N	N	N	9550	30	2	0.32	232794660	24288	81.97	9470	9750	9470	12370	6670	9520	9584.76	3.71	7180	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2255	-0.43	0.17	12	0.10	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N
172	20231101	140523	57	100.00	KOSPI	유통업	N	N	N	N	N	9580	60	2	0.63	193027410	20149	68.00	9470	9750	9470	12370	6670	9520	9580.00	3.71	6195	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2262	-0.43	0.17	12	0.09	-22361.00	55658.00	15310	20230202	-37.43	8840	20230707	8.37	15310	-37.43	20230202	8840	8.37	20230707	15310	-37.43	20230202	8840	8.37	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N
173	20231101	130527	57	100.00	KOSPI	유통업	N	N	N	N	N	9550	30	2	0.32	155167700	16179	54.60	9470	9750	9470	12370	6670	9520	9590.69	3.71	4705	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2255	-0.43	0.17	12	0.07	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N
174	20231101	120538	57	100.00	KOSPI	유통업	N	N	N	N	N	9550	30	2	0.32	127839950	13317	44.94	9470	9750	9470	12370	6670	9520	9599.76	3.71	4607	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2255	-0.43	0.17	12	0.06	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N
175	20231101	110541	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	10	2	0.11	113673080	11832	39.93	9470	9750	9470	12370	6670	9520	9607.26	3.71	4440	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2250	-0.43	0.17	12	0.05	-22361.00	55658.00	15310	20230202	-37.75	8840	20230707	7.81	15310	-37.75	20230202	8840	7.81	20230707	15310	-37.75	20230202	8840	7.81	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N
176	20231101	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	110	2	1.16	55215720	5740	19.37	9470	9750	9470	12370	6670	9520	9619.46	3.71	1974	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2273	-0.43	0.17	12	0.02	-22361.00	55658.00	15310	20230202	-37.10	8840	20230707	8.94	15310	-37.10	20230202	8840	8.94	20230707	15310	-37.10	20230202	8840	8.94	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N
177	20231101	090535	57	100.00	KOSPI	유통업	N	N	N	N	N	9550	30	2	0.32	7974400	841	2.84	9470	9580	9470	12370	6670	9520	9482.05	3.71	157	10160	9840	9470	9150	8780	9655	8965	1180	2850	5000	7040	10	1	23607712	2255	-0.43	0.17	12	0.00	-22361.00	55658.00	15310	20230202	-37.62	8840	20230707	8.03	15310	-37.62	20230202	8840	8.03	20230707	15310	-37.62	20230202	8840	8.03	20230707	0.41	N	071840	5000	1180 억	875457	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History