KissMeData/128820/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

75 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	160857	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	5	2	0.14	1785478615	500462	8.18	3600	3605	3545	4600	2480	3540	3567.82	1.35	17657	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1604	-13.48	0.26	12	1.11	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
3	20231130	150857	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	15	2	0.42	1671684710	468392	7.65	3600	3605	3545	4600	2480	3540	3568.99	1.35	13917	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1608	-13.52	0.26	12	1.04	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
4	20231130	140853	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	20	2	0.56	1496263350	419239	6.85	3600	3605	3545	4600	2480	3540	3569.00	1.35	25714	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1610	-13.54	0.26	12	0.93	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
5	20231130	130851	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	25	2	0.71	1323876145	370753	6.06	3600	3605	3545	4600	2480	3540	3570.78	1.35	18066	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1613	-13.56	0.26	12	0.82	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
6	20231130	120903	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	30	2	0.85	1223706025	342657	5.60	3600	3605	3545	4600	2480	3540	3571.23	1.35	17510	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1615	-13.57	0.26	12	0.76	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
7	20231130	110859	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	30	2	0.85	1012983440	283421	4.63	3600	3605	3545	4600	2480	3540	3574.14	1.35	12262	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1615	-13.57	0.26	12	0.63	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
8	20231130	100853	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	50	2	1.41	868947795	243087	3.97	3600	3605	3545	4600	2480	3540	3574.65	1.35	11996	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1624	-13.65	0.26	12	0.54	-263.00	13664.00	5000	20231019	-28.20	3405	20231005	5.43	5000	-28.20	20231019	3405	5.43	20231005	5000	-28.20	20231019	3405	5.43	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
9	20231130	090853	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	10	2	0.28	374465555	104838	1.71	3600	3600	3545	4600	2480	3540	3571.87	1.35	-10233	4346	3942	3741	3337	3136	3842	3237	2262	1060	5000	2540	5	1	45235478	1606	-13.50	0.26	12	0.23	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.80	N	128820	5000	2261 억	609989	N	N	0	N	N
10	20231129	160849	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	70	2	2.02	23714522220	6092202	1601.72	4005	4145	3540	4510	2430	3470	3892.73	1.51	-72319	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1601	-13.46	0.26	12	13.47	-263.00	13664.00	5000	20231019	-29.20	3405	20231005	3.96	5000	-29.20	20231019	3405	3.96	20231005	5000	-29.20	20231019	3405	3.96	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
11	20231129	150857	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	100	2	2.88	23322062280	5981623	1572.65	4005	4145	3550	4510	2430	3470	3898.95	1.51	-78575	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1615	-13.57	0.26	12	13.22	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
12	20231129	140852	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	120	2	3.46	22567940455	5770395	1517.11	4005	4145	3555	4510	2430	3470	3910.99	1.51	-81885	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1624	-13.65	0.26	12	12.76	-263.00	13664.00	5000	20231019	-28.20	3405	20231005	5.43	5000	-28.20	20231019	3405	5.43	20231005	5000	-28.20	20231019	3405	5.43	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
13	20231129	130852	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	185	2	5.33	21454194800	5461871	1436.00	4005	4145	3605	4510	2430	3470	3927.99	1.51	-77450	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1653	-13.90	0.27	12	12.07	-263.00	13664.00	5000	20231019	-26.90	3405	20231005	7.34	5000	-26.90	20231019	3405	7.34	20231005	5000	-26.90	20231019	3405	7.34	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
14	20231129	120854	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	250	2	7.20	20987244450	5335389	1402.74	4005	4145	3605	4510	2430	3470	3933.59	1.51	-79042	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1683	-14.14	0.27	12	11.79	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	5000	-25.60	20231019	3405	9.25	20231005	5000	-25.60	20231019	3405	9.25	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
15	20231129	110854	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	235	2	6.77	20388590905	5173836	1360.27	4005	4145	3605	4510	2430	3470	3940.71	1.51	-75170	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1676	-14.09	0.27	12	11.44	-263.00	13664.00	5000	20231019	-25.90	3405	20231005	8.81	5000	-25.90	20231019	3405	8.81	20231005	5000	-25.90	20231019	3405	8.81	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
16	20231129	100852	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	270	2	7.78	18334761970	4618463	1214.25	4005	4145	3715	4510	2430	3470	3969.88	1.51	-66634	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1692	-14.22	0.27	12	10.21	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	5000	-25.20	20231019	3405	9.84	20231005	5000	-25.20	20231019	3405	9.84	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
17	20231129	090848	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	540	2	15.56	9628858310	2383557	626.67	4005	4145	3975	4510	2430	3470	4039.70	1.51	-76825	3510	3490	3455	3435	3400	3500	3445	2262	1040	5000	2490	5	1	45235478	1814	-15.25	0.29	12	5.27	-263.00	13664.00	5000	20231019	-19.80	3405	20231005	17.77	5000	-19.80	20231019	3405	17.77	20231005	5000	-19.80	20231019	3405	17.77	20231005	2.81	N	128820	5000	2261 억	683822	N	N	0	N	N
18	20231128	160849	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	15	2	0.43	713227735	207227	87.36	3455	3475	3420	4490	2420	3455	3441.47	1.56	-22929	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1570	-13.19	0.25	12	0.46	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
19	20231128	150753	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	15	2	0.43	656769720	190940	80.49	3455	3475	3420	4490	2420	3455	3439.67	1.56	-22433	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1570	-13.19	0.25	12	0.42	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
20	20231128	140849	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	0	3	0.00	553640355	161098	67.91	3455	3465	3420	4490	2420	3455	3436.67	1.56	-21448	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1563	-13.14	0.25	12	0.36	-263.00	13664.00	5000	20231019	-30.90	3405	20231005	1.47	5000	-30.90	20231019	3405	1.47	20231005	5000	-30.90	20231019	3405	1.47	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
21	20231128	130843	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	-15	5	-0.43	411990565	120109	50.63	3455	3465	3420	4490	2420	3455	3430.14	1.56	-18486	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1556	-13.08	0.25	12	0.27	-263.00	13664.00	5000	20231019	-31.20	3405	20231005	1.03	5000	-31.20	20231019	3405	1.03	20231005	5000	-31.20	20231019	3405	1.03	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
22	20231128	120848	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	-20	5	-0.58	370644420	108072	45.56	3455	3465	3420	4490	2420	3455	3429.61	1.56	-16017	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1554	-13.06	0.25	12	0.24	-263.00	13664.00	5000	20231019	-31.30	3405	20231005	0.88	5000	-31.30	20231019	3405	0.88	20231005	5000	-31.30	20231019	3405	0.88	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
23	20231128	110848	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	-20	5	-0.58	275851300	80427	33.91	3455	3465	3420	4490	2420	3455	3429.83	1.56	-10190	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1554	-13.06	0.25	12	0.18	-263.00	13664.00	5000	20231019	-31.30	3405	20231005	0.88	5000	-31.30	20231019	3405	0.88	20231005	5000	-31.30	20231019	3405	0.88	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
24	20231128	100845	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	-30	5	-0.87	234122515	68254	28.77	3455	3465	3420	4490	2420	3455	3430.17	1.56	-8750	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1549	-13.02	0.25	12	0.15	-263.00	13664.00	5000	20231019	-31.50	3405	20231005	0.59	5000	-31.50	20231019	3405	0.59	20231005	5000	-31.50	20231019	3405	0.59	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
25	20231128	090845	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	-20	5	-0.58	26955485	7843	3.31	3455	3465	3430	4490	2420	3455	3436.88	1.56	1185	3495	3475	3455	3435	3415	3465	3425	2262	1035	5000	2480	5	1	45235478	1554	-13.06	0.25	12	0.02	-263.00	13664.00	5000	20231019	-31.30	3405	20231005	0.88	5000	-31.30	20231019	3405	0.88	20231005	5000	-31.30	20231019	3405	0.88	20231005	2.81	N	128820	5000	2261 억	705965	N	N	0	N	N
26	20231127	160842	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	-15	5	-0.43	817108215	236726	184.75	3475	3475	3435	4510	2430	3470	3451.70	1.58	-5916	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1563	-13.14	0.25	12	0.52	-263.00	13664.00	5000	20231019	-30.90	3405	20231005	1.47	5000	-30.90	20231019	3405	1.47	20231005	5000	-30.90	20231019	3405	1.47	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
27	20231127	150845	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	-20	5	-0.58	786487650	227837	177.82	3475	3475	3440	4510	2430	3470	3451.98	1.58	-4765	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1561	-13.12	0.25	12	0.50	-263.00	13664.00	5000	20231019	-31.00	3405	20231005	1.32	5000	-31.00	20231019	3405	1.32	20231005	5000	-31.00	20231019	3405	1.32	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
28	20231127	140850	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	-20	5	-0.58	620278270	179594	140.17	3475	3475	3440	4510	2430	3470	3453.78	1.58	-7620	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1561	-13.12	0.25	12	0.40	-263.00	13664.00	5000	20231019	-31.00	3405	20231005	1.32	5000	-31.00	20231019	3405	1.32	20231005	5000	-31.00	20231019	3405	1.32	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
29	20231127	130848	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	-20	5	-0.58	560383330	162233	126.62	3475	3475	3440	4510	2430	3470	3454.19	1.58	-5222	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1561	-13.12	0.25	12	0.36	-263.00	13664.00	5000	20231019	-31.00	3405	20231005	1.32	5000	-31.00	20231019	3405	1.32	20231005	5000	-31.00	20231019	3405	1.32	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
30	20231127	120850	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	-10	5	-0.29	446513865	129230	100.86	3475	3475	3440	4510	2430	3470	3455.19	1.58	-5026	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1565	-13.16	0.25	12	0.29	-263.00	13664.00	5000	20231019	-30.80	3405	20231005	1.62	5000	-30.80	20231019	3405	1.62	20231005	5000	-30.80	20231019	3405	1.62	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
31	20231127	110836	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	-10	5	-0.29	390667455	113111	88.28	3475	3475	3440	4510	2430	3470	3453.84	1.58	-2198	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1565	-13.16	0.25	12	0.25	-263.00	13664.00	5000	20231019	-30.80	3405	20231005	1.62	5000	-30.80	20231019	3405	1.62	20231005	5000	-30.80	20231019	3405	1.62	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
32	20231127	100835	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	-20	5	-0.58	329726445	95447	74.49	3475	3475	3440	4510	2430	3470	3454.55	1.58	-2761	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1561	-13.12	0.25	12	0.21	-263.00	13664.00	5000	20231019	-31.00	3405	20231005	1.32	5000	-31.00	20231019	3405	1.32	20231005	5000	-31.00	20231019	3405	1.32	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
33	20231127	090839	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	-15	5	-0.43	86048270	24867	19.41	3475	3475	3450	4510	2430	3470	3460.34	1.58	414	3510	3490	3475	3455	3440	3500	3465	2262	1040	5000	2490	5	1	45235478	1563	-13.14	0.25	12	0.05	-263.00	13664.00	5000	20231019	-30.90	3405	20231005	1.47	5000	-30.90	20231019	3405	1.47	20231005	5000	-30.90	20231019	3405	1.47	20231005	2.85	N	128820	5000	2261 억	712915	N	N	0	N	N
34	20231124	160831	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	5	2	0.14	439758715	126805	54.97	3465	3495	3460	4500	2430	3465	3467.98	1.64	-27331	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1570	-13.19	0.25	12	0.28	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
35	20231124	150840	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	5	2	0.14	415451560	119796	51.93	3465	3495	3460	4500	2430	3465	3467.99	1.64	-27174	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1570	-13.19	0.25	12	0.26	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
36	20231124	140840	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	5	2	0.14	311828310	89914	38.98	3465	3495	3460	4500	2430	3465	3468.07	1.64	-12410	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1570	-13.19	0.25	12	0.20	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
37	20231124	130836	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	5	2	0.14	280136165	80780	35.02	3465	3495	3460	4500	2430	3465	3467.89	1.64	-9916	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1570	-13.19	0.25	12	0.18	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
38	20231124	120842	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	10	2	0.29	240778525	69434	30.10	3465	3495	3460	4500	2430	3465	3467.73	1.64	-9697	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1572	-13.21	0.25	12	0.15	-263.00	13664.00	5000	20231019	-30.50	3405	20231005	2.06	5000	-30.50	20231019	3405	2.06	20231005	5000	-30.50	20231019	3405	2.06	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
39	20231124	110839	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	15	2	0.43	180553215	52102	22.59	3465	3495	3460	4500	2430	3465	3465.38	1.64	-6908	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1574	-13.23	0.25	12	0.12	-263.00	13664.00	5000	20231019	-30.40	3405	20231005	2.20	5000	-30.40	20231019	3405	2.20	20231005	5000	-30.40	20231019	3405	2.20	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
40	20231124	100837	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	0	3	0.00	151050560	43593	18.90	3465	3495	3460	4500	2430	3465	3465.02	1.64	-6906	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1567	-13.17	0.25	12	0.10	-263.00	13664.00	5000	20231019	-30.70	3405	20231005	1.76	5000	-30.70	20231019	3405	1.76	20231005	5000	-30.70	20231019	3405	1.76	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
41	20231124	090835	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	20	2	0.58	43361740	12512	5.42	3465	3495	3465	4500	2430	3465	3465.61	1.64	3757	3518	3491	3473	3446	3428	3482	3437	2262	1035	5000	2490	5	1	45235478	1576	-13.25	0.26	12	0.03	-263.00	13664.00	5000	20231019	-30.30	3405	20231005	2.35	5000	-30.30	20231019	3405	2.35	20231005	5000	-30.30	20231019	3405	2.35	20231005	2.83	N	128820	5000	2261 억	740256	N	N	0	N	N
42	20231123	160825	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	-15	5	-0.43	783278655	225278	110.46	3475	3500	3455	4520	2440	3480	3477.16	1.62	4987	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1567	-13.17	0.25	12	0.50	-263.00	13664.00	5000	20231019	-30.70	3405	20231005	1.76	5000	-30.70	20231019	3405	1.76	20231005	5000	-30.70	20231019	3405	1.76	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
43	20231123	150853	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-10	5	-0.29	662778060	190490	93.40	3475	3500	3455	4520	2440	3480	3479.33	1.62	4798	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1570	-13.19	0.25	12	0.42	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
44	20231123	140850	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	0	3	0.00	540405975	155277	76.13	3475	3500	3455	4520	2440	3480	3480.27	1.62	13363	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1574	-13.23	0.25	12	0.34	-263.00	13664.00	5000	20231019	-30.40	3405	20231005	2.20	5000	-30.40	20231019	3405	2.20	20231005	5000	-30.40	20231019	3405	2.20	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
45	20231123	130851	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	10	2	0.29	463794200	133283	65.35	3475	3500	3455	4520	2440	3480	3479.77	1.62	17044	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1579	-13.27	0.26	12	0.29	-263.00	13664.00	5000	20231019	-30.20	3405	20231005	2.50	5000	-30.20	20231019	3405	2.50	20231005	5000	-30.20	20231019	3405	2.50	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
46	20231123	120838	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	15	2	0.43	373957000	107495	52.71	3475	3500	3455	4520	2440	3480	3478.83	1.62	15517	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1581	-13.29	0.26	12	0.24	-263.00	13664.00	5000	20231019	-30.10	3405	20231005	2.64	5000	-30.10	20231019	3405	2.64	20231005	5000	-30.10	20231019	3405	2.64	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
47	20231123	110858	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	0	3	0.00	246093320	70812	34.72	3475	3495	3455	4520	2440	3480	3475.30	1.62	5406	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1574	-13.23	0.25	12	0.16	-263.00	13664.00	5000	20231019	-30.40	3405	20231005	2.20	5000	-30.40	20231019	3405	2.20	20231005	5000	-30.40	20231019	3405	2.20	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
48	20231123	100840	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-10	5	-0.29	172147090	49603	24.32	3475	3495	3455	4520	2440	3480	3470.49	1.62	345	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1570	-13.19	0.25	12	0.11	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
49	20231123	090837	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-10	5	-0.29	42057140	12105	5.94	3475	3495	3470	4520	2440	3480	3474.35	1.62	-824	3540	3510	3490	3460	3440	3500	3450	2262	1040	5000	2500	5	1	45235478	1570	-13.19	0.25	12	0.03	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.78	N	128820	5000	2261 억	734280	N	N	3	N	N
50	20231122	160806	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	-35	5	-1.00	707338860	203041	73.64	3520	3520	3470	4565	2465	3515	3483.77	1.77	-65014	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1574	-13.23	0.25	12	0.45	-263.00	13664.00	5000	20231019	-30.40	3405	20231005	2.20	5000	-30.40	20231019	3405	2.20	20231005	5000	-30.40	20231019	3405	2.20	20231005	2.78	N	128820	5000	2261 억	800232	N	N	3	N	N
51	20231122	150821	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	-35	5	-1.00	647252380	185775	67.37	3520	3520	3470	4565	2465	3515	3484.07	1.77	-62004	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1574	-13.23	0.25	12	0.41	-263.00	13664.00	5000	20231019	-30.40	3405	20231005	2.20	5000	-30.40	20231019	3405	2.20	20231005	5000	-30.40	20231019	3405	2.20	20231005	2.78	N	128820	5000	2261 억	800232	N	N	4	N	N
52	20231122	140814	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-25	5	-0.71	569103075	163331	59.23	3520	3520	3470	4565	2465	3515	3484.35	1.77	-59315	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1579	-13.27	0.26	12	0.36	-263.00	13664.00	5000	20231019	-30.20	3405	20231005	2.50	5000	-30.20	20231019	3405	2.50	20231005	5000	-30.20	20231019	3405	2.50	20231005	2.78	N	128820	5000	2261 억	800232	N	N	4	N	N
53	20231122	130843	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-25	5	-0.71	539618810	154861	56.16	3520	3520	3470	4565	2465	3515	3484.54	1.77	-58830	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1579	-13.27	0.26	12	0.34	-263.00	13664.00	5000	20231019	-30.20	3405	20231005	2.50	5000	-30.20	20231019	3405	2.50	20231005	5000	-30.20	20231019	3405	2.50	20231005	2.78	N	128820	5000	2261 억	800232	N	N	4	N	N
54	20231122	120847	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-25	5	-0.71	403194575	115644	41.94	3520	3520	3470	4565	2465	3515	3486.52	1.77	-56965	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1579	-13.27	0.26	12	0.26	-263.00	13664.00	5000	20231019	-30.20	3405	20231005	2.50	5000	-30.20	20231019	3405	2.50	20231005	5000	-30.20	20231019	3405	2.50	20231005	2.78	N	128820	5000	2261 억	800232	N	N	4	N	N
55	20231122	110926	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	-35	5	-1.00	332297930	95320	34.57	3520	3520	3470	4565	2465	3515	3486.13	1.77	-47602	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1574	-13.23	0.25	12	0.21	-263.00	13664.00	5000	20231019	-30.40	3405	20231005	2.20	5000	-30.40	20231019	3405	2.20	20231005	5000	-30.40	20231019	3405	2.20	20231005	2.78	N	128820	5000	2261 억	800232	N	N	4	N	N
56	20231122	100856	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	-35	5	-1.00	245732290	70450	25.55	3520	3520	3475	4565	2465	3515	3488.04	1.77	-44016	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1574	-13.23	0.25	12	0.16	-263.00	13664.00	5000	20231019	-30.40	3405	20231005	2.20	5000	-30.40	20231019	3405	2.20	20231005	5000	-30.40	20231019	3405	2.20	20231005	2.78	N	128820	5000	2261 억	800232	N	N	4	N	N
57	20231122	090813	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-20	5	-0.57	47550985	13618	4.94	3520	3520	3485	4565	2465	3515	3491.77	1.77	-7211	3611	3562	3531	3482	3451	3547	3467	2262	1050	5000	2530	5	1	45235478	1581	-13.29	0.26	12	0.03	-263.00	13664.00	5000	20231019	-30.10	3405	20231005	2.64	5000	-30.10	20231019	3405	2.64	20231005	5000	-30.10	20231019	3405	2.64	20231005	2.78	N	128820	5000	2261 억	800232	N	N	4	N	N
58	20231121	160818	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-5	5	-0.14	955421550	270636	111.07	3530	3580	3500	4575	2465	3520	3530.35	1.63	61942	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.60	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.80	N	128820	5000	2261 억	737054	N	N	4	N	N
59	20231121	150818	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-10	5	-0.28	891029555	252306	103.54	3530	3580	3500	4575	2465	3520	3531.54	1.63	57941	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1588	-13.35	0.26	12	0.56	-263.00	13664.00	5000	20231019	-29.80	3405	20231005	3.08	5000	-29.80	20231019	3405	3.08	20231005	5000	-29.80	20231019	3405	3.08	20231005	2.80	N	128820	5000	2261 억	737054	N	N	20	N	N
60	20231121	140808	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-5	5	-0.14	804220290	227567	93.39	3530	3580	3500	4575	2465	3520	3533.99	1.63	58433	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.50	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.80	N	128820	5000	2261 억	737054	N	N	20	N	N
61	20231121	130803	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	10	2	0.28	539434415	152165	62.45	3530	3580	3500	4575	2465	3520	3545.06	1.63	48114	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.34	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.80	N	128820	5000	2261 억	737054	N	N	20	N	N
62	20231121	120802	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	25	2	0.71	445778245	125683	51.58	3530	3580	3500	4575	2465	3520	3546.85	1.63	37146	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1604	-13.48	0.26	12	0.28	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.80	N	128820	5000	2261 억	737054	N	N	20	N	N
63	20231121	110758	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	55	2	1.56	330889525	93363	38.32	3530	3580	3500	4575	2465	3520	3544.12	1.63	32770	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1617	-13.59	0.26	12	0.21	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.80	N	128820	5000	2261 억	737054	N	N	20	N	N
64	20231121	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	10	2	0.28	167470960	47534	19.51	3530	3550	3500	4575	2465	3520	3523.18	1.63	4303	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.11	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.80	N	128820	5000	2261 억	737054	N	N	20	N	N
65	20231121	090751	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-10	5	-0.28	48570195	13808	5.67	3530	3550	3500	4575	2465	3520	3517.54	1.63	-7699	3610	3565	3520	3475	3430	3587	3497	2262	1055	5000	2530	5	1	45235478	1588	-13.35	0.26	12	0.03	-263.00	13664.00	5000	20231019	-29.80	3405	20231005	3.08	5000	-29.80	20231019	3405	3.08	20231005	5000	-29.80	20231019	3405	3.08	20231005	2.80	N	128820	5000	2261 억	737054	N	N	20	N	N
66	20231120	160756	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	50	2	1.44	834528065	237105	53.50	3485	3565	3475	4510	2430	3470	3519.65	1.45	83372	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1592	-13.38	0.26	12	0.52	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.77	N	128820	5000	2261 억	653682	N	N	20	N	N
67	20231120	150803	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	55	2	1.59	800569060	227460	51.32	3485	3565	3475	4510	2430	3470	3519.60	1.45	80775	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1595	-13.40	0.26	12	0.50	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.77	N	128820	5000	2261 억	653682	N	N	13	N	N
68	20231120	140801	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	55	2	1.59	756668160	214984	48.51	3485	3565	3475	4510	2430	3470	3519.65	1.45	76637	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1595	-13.40	0.26	12	0.48	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.77	N	128820	5000	2261 억	653682	N	N	13	N	N
69	20231120	130757	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	85	2	2.45	634508805	180307	40.68	3485	3565	3475	4510	2430	3470	3519.05	1.45	64787	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1608	-13.52	0.26	12	0.40	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.77	N	128820	5000	2261 억	653682	N	N	13	N	N
70	20231120	120758	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	60	2	1.73	501431855	142759	32.21	3485	3540	3475	4510	2430	3470	3512.44	1.45	44383	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1597	-13.42	0.26	12	0.32	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.77	N	128820	5000	2261 억	653682	N	N	13	N	N
71	20231120	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	55	2	1.59	425861270	121261	27.36	3485	3540	3475	4510	2430	3470	3511.94	1.45	39869	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1595	-13.40	0.26	12	0.27	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.77	N	128820	5000	2261 억	653682	N	N	13	N	N
72	20231120	100753	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	50	2	1.44	336884285	95942	21.65	3485	3540	3475	4510	2430	3470	3511.33	1.45	28147	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1592	-13.38	0.26	12	0.21	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.77	N	128820	5000	2261 억	653682	N	N	13	N	N
73	20231120	090802	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	35	2	1.01	84865285	24295	5.48	3485	3505	3475	4510	2430	3470	3493.12	1.45	10151	3606	3537	3496	3427	3386	3517	3407	2262	1040	5000	2490	5	1	45235478	1586	-13.33	0.26	12	0.05	-263.00	13664.00	5000	20231019	-29.90	3405	20231005	2.94	5000	-29.90	20231019	3405	2.94	20231005	5000	-29.90	20231019	3405	2.94	20231005	2.77	N	128820	5000	2261 억	653682	N	N	13	N	N
74	20231117	160817	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-115	5	-3.21	1539301035	441100	314.29	3555	3565	3455	4660	2510	3585	3489.72	1.61	-76195	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1570	-13.19	0.25	12	0.98	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.84	N	128820	5000	2261 억	727084	N	N	13	N	N
75	20231117	150822	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-115	5	-3.21	1459763545	418162	297.95	3555	3565	3455	4660	2510	3585	3490.90	1.61	-72020	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1570	-13.19	0.25	12	0.92	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.84	N	128820	5000	2261 억	727084	N	N	0	N	N
76	20231117	140818	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-115	5	-3.21	1358889640	389070	277.22	3555	3565	3455	4660	2510	3585	3492.66	1.61	-57619	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1570	-13.19	0.25	12	0.86	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.84	N	128820	5000	2261 억	727084	N	N	0	N	N
77	20231117	130817	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	-120	5	-3.35	1277656700	365643	260.53	3555	3565	3455	4660	2510	3585	3494.27	1.61	-53304	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1567	-13.17	0.25	12	0.81	-263.00	13664.00	5000	20231019	-30.70	3405	20231005	1.76	5000	-30.70	20231019	3405	1.76	20231005	5000	-30.70	20231019	3405	1.76	20231005	2.84	N	128820	5000	2261 억	727084	N	N	0	N	N
78	20231117	120818	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-115	5	-3.21	1183835655	338566	241.23	3555	3565	3455	4660	2510	3585	3496.62	1.61	-47540	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1570	-13.19	0.25	12	0.75	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.84	N	128820	5000	2261 억	727084	N	N	0	N	N
79	20231117	110821	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-115	5	-3.21	1079971560	308611	219.89	3555	3565	3455	4660	2510	3585	3499.46	1.61	-35004	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1570	-13.19	0.25	12	0.68	-263.00	13664.00	5000	20231019	-30.60	3405	20231005	1.91	5000	-30.60	20231019	3405	1.91	20231005	5000	-30.60	20231019	3405	1.91	20231005	2.84	N	128820	5000	2261 억	727084	N	N	0	N	N
80	20231117	100819	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-75	5	-2.09	487996990	138451	98.65	3555	3565	3505	4660	2510	3585	3524.69	1.61	-61901	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1588	-13.35	0.26	12	0.31	-263.00	13664.00	5000	20231019	-29.80	3405	20231005	3.08	5000	-29.80	20231019	3405	3.08	20231005	5000	-29.80	20231019	3405	3.08	20231005	2.84	N	128820	5000	2261 억	727084	N	N	0	N	N
81	20231117	090820	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-45	5	-1.26	136878355	38695	27.57	3555	3565	3530	4660	2510	3585	3537.37	1.61	-5981	3618	3601	3578	3561	3538	3610	3570	2262	1075	5000	2580	5	1	45235478	1601	-13.46	0.26	12	0.09	-263.00	13664.00	5000	20231019	-29.20	3405	20231005	3.96	5000	-29.20	20231019	3405	3.96	20231005	5000	-29.20	20231019	3405	3.96	20231005	2.84	N	128820	5000	2261 억	727084	N	N	0	N	N
82	20231116	160819	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-15	5	-0.42	431020000	120661	40.57	3580	3595	3555	4660	2510	3585	3572.15	1.58	16078	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1615	-13.57	0.26	12	0.27	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
83	20231116	150813	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-10	5	-0.28	398017925	111415	37.46	3580	3595	3555	4660	2510	3585	3572.39	1.58	15686	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1617	-13.59	0.26	12	0.25	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
84	20231116	140752	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-5	5	-0.14	321614870	89995	30.26	3580	3595	3560	4660	2510	3585	3573.69	1.58	13286	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1619	-13.61	0.26	12	0.20	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
85	20231116	130813	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	0	3	0.00	275019990	76965	25.88	3580	3595	3560	4660	2510	3585	3573.31	1.58	12010	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1622	-13.63	0.26	12	0.17	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
86	20231116	120816	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-10	5	-0.28	204768285	57356	19.28	3580	3585	3560	4660	2510	3585	3570.12	1.58	9899	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1617	-13.59	0.26	12	0.13	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
87	20231116	110813	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-25	5	-0.70	128309075	35937	12.08	3580	3585	3560	4660	2510	3585	3570.38	1.58	-340	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1610	-13.54	0.26	12	0.08	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
88	20231116	100813	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-15	5	-0.42	21178160	5931	1.99	3580	3585	3560	4660	2510	3585	3570.68	1.58	536	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1615	-13.57	0.26	12	0.01	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
89	20231116	090816	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	0	3	0.00	0	0	0.00	0	0	0	4660	2510	3585	0.00	1.58	0	3655	3620	3565	3530	3475	3637	3547	2262	1075	5000	2580	5	1	45235478	1622	-13.63	0.26	12	0.00	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.88	N	128820	5000	2261 억	713467	N	N	1	N	N
90	20231115	160721	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	20	2	0.56	1059046395	296463	142.40	3575	3600	3510	4630	2500	3565	3572.29	1.44	56263	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1622	-13.63	0.26	12	0.66	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.80	N	128820	5000	2261 억	653227	N	N	1	N	N
91	20231115	150827	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	20	2	0.56	988132205	276675	132.90	3575	3600	3510	4630	2500	3565	3571.48	1.44	55628	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1622	-13.63	0.26	12	0.61	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.80	N	128820	5000	2261 억	653227	N	N	29	N	N
92	20231115	140824	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	0	3	0.00	862005685	241440	115.97	3575	3600	3510	4630	2500	3565	3570.29	1.44	56345	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1613	-13.56	0.26	12	0.53	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.80	N	128820	5000	2261 억	653227	N	N	29	N	N
93	20231115	130826	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	20	2	0.56	745681430	208833	100.31	3575	3600	3510	4630	2500	3565	3570.74	1.44	52923	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1622	-13.63	0.26	12	0.46	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.80	N	128820	5000	2261 억	653227	N	N	29	N	N
94	20231115	120827	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	20	2	0.56	661216270	185242	88.98	3575	3600	3510	4630	2500	3565	3569.50	1.44	52596	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1622	-13.63	0.26	12	0.41	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.80	N	128820	5000	2261 억	653227	N	N	29	N	N
95	20231115	110835	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	25	2	0.70	482539075	135377	65.03	3575	3590	3510	4630	2500	3565	3564.40	1.44	44809	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1624	-13.65	0.26	12	0.30	-263.00	13664.00	5000	20231019	-28.20	3405	20231005	5.43	5000	-28.20	20231019	3405	5.43	20231005	5000	-28.20	20231019	3405	5.43	20231005	2.80	N	128820	5000	2261 억	653227	N	N	29	N	N
96	20231115	100829	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	10	2	0.28	358504440	100744	48.39	3575	3590	3510	4630	2500	3565	3558.50	1.44	30559	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1617	-13.59	0.26	12	0.22	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.80	N	128820	5000	2261 억	653227	N	N	29	N	N
97	20231115	090820	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	5	2	0.14	168267140	47456	22.80	3575	3575	3510	4630	2500	3565	3545.31	1.44	9743	3665	3615	3580	3530	3495	3597	3512	2262	1065	5000	2560	5	1	45235478	1615	-13.57	0.26	12	0.10	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.80	N	128820	5000	2261 억	653227	N	N	29	N	N
98	20231114	160810	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	15	2	0.42	733218555	205569	47.43	3610	3630	3545	4615	2485	3550	3566.78	1.44	2961	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1613	-13.56	0.26	12	0.45	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.82	N	128820	5000	2261 억	651618	N	N	29	N	N
99	20231114	150813	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	5	2	0.14	668625845	187394	43.24	3610	3630	3545	4615	2485	3550	3568.02	1.44	2334	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1608	-13.52	0.26	12	0.41	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.82	N	128820	5000	2261 억	651618	N	N	28	N	N
100	20231114	140812	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	5	2	0.14	594038965	166426	38.40	3610	3630	3545	4615	2485	3550	3569.39	1.44	4547	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1608	-13.52	0.26	12	0.37	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.82	N	128820	5000	2261 억	651618	N	N	28	N	N
101	20231114	130814	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	15	2	0.42	496812940	139097	32.09	3610	3630	3545	4615	2485	3550	3571.70	1.44	4585	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1613	-13.56	0.26	12	0.31	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.82	N	128820	5000	2261 억	651618	N	N	28	N	N
102	20231114	120815	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	0	3	0.00	452147500	126547	29.20	3610	3630	3545	4615	2485	3550	3572.96	1.44	2223	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1606	-13.50	0.26	12	0.28	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.82	N	128820	5000	2261 억	651618	N	N	28	N	N
103	20231114	110824	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	15	2	0.42	372697485	104204	24.04	3610	3630	3545	4615	2485	3550	3576.61	1.44	547	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1613	-13.56	0.26	12	0.23	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.82	N	128820	5000	2261 억	651618	N	N	28	N	N
104	20231114	100814	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	20	2	0.56	303488075	84745	19.55	3610	3630	3555	4615	2485	3550	3581.19	1.44	-500	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1615	-13.57	0.26	12	0.19	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.82	N	128820	5000	2261 억	651618	N	N	28	N	N
105	20231114	090807	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	35	2	0.99	142924965	39708	9.16	3610	3630	3570	4615	2485	3550	3599.40	1.44	-256	3686	3617	3566	3497	3446	3592	3472	2262	1065	5000	2550	5	1	45235478	1622	-13.63	0.26	12	0.09	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.82	N	128820	5000	2261 억	651618	N	N	28	N	N
106	20231113	160800	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	0	3	0.00	1487054620	416792	127.62	3600	3635	3515	4615	2485	3550	3567.97	1.44	-9316	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1606	-13.50	0.26	12	0.92	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.85	N	128820	5000	2261 억	651843	N	N	28	N	N
107	20231113	150758	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-20	5	-0.56	1402538440	392941	120.31	3600	3635	3515	4615	2485	3550	3569.34	1.44	-9505	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1597	-13.42	0.26	12	0.87	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.85	N	128820	5000	2261 억	651843	N	N	20	N	N
108	20231113	140757	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-15	5	-0.42	1201164080	336078	102.90	3600	3635	3515	4615	2485	3550	3574.06	1.44	-10977	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1599	-13.44	0.26	12	0.74	-263.00	13664.00	5000	20231019	-29.30	3405	20231005	3.82	5000	-29.30	20231019	3405	3.82	20231005	5000	-29.30	20231019	3405	3.82	20231005	2.85	N	128820	5000	2261 억	651843	N	N	20	N	N
109	20231113	130755	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	0	3	0.00	1088750635	304264	93.16	3600	3635	3530	4615	2485	3550	3578.31	1.44	-6032	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1606	-13.50	0.26	12	0.67	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.85	N	128820	5000	2261 억	651843	N	N	20	N	N
110	20231113	120756	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	35	2	0.99	854719315	238485	73.02	3600	3635	3530	4615	2485	3550	3583.95	1.44	-6432	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1622	-13.63	0.26	12	0.53	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.85	N	128820	5000	2261 억	651843	N	N	20	N	N
111	20231113	110754	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	35	2	0.99	409468320	115128	35.25	3600	3600	3530	4615	2485	3550	3556.64	1.44	6947	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1622	-13.63	0.26	12	0.25	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.85	N	128820	5000	2261 억	651843	N	N	20	N	N
112	20231113	100752	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	10	2	0.28	251304880	70708	21.65	3600	3600	3530	4615	2485	3550	3554.12	1.44	1053	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1610	-13.54	0.26	12	0.16	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.85	N	128820	5000	2261 억	651843	N	N	20	N	N
113	20231113	090759	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	0	3	0.00	61156920	17200	5.27	3600	3600	3535	4615	2485	3550	3555.63	1.44	-9168	3736	3642	3556	3462	3376	3690	3510	2262	1065	5000	2550	5	1	45235478	1606	-13.50	0.26	12	0.04	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.85	N	128820	5000	2261 억	651843	N	N	20	N	N
114	20231110	160812	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	30	2	0.85	1134367305	322179	94.29	3530	3650	3470	4575	2465	3520	3520.62	1.50	-25330	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1606	-13.50	0.26	12	0.71	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.91	N	128820	5000	2261 억	678364	N	N	20	N	N
115	20231110	150811	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	15	2	0.43	1003270785	285245	83.48	3530	3650	3470	4575	2465	3520	3517.21	1.50	-23578	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1599	-13.44	0.26	12	0.63	-263.00	13664.00	5000	20231019	-29.30	3405	20231005	3.82	5000	-29.30	20231019	3405	3.82	20231005	5000	-29.30	20231019	3405	3.82	20231005	2.91	N	128820	5000	2261 억	678364	N	N	15	N	N
116	20231110	140802	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-5	5	-0.14	632841255	180949	52.96	3530	3535	3470	4575	2465	3520	3497.09	1.50	-18140	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.40	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.91	N	128820	5000	2261 억	678364	N	N	15	N	N
117	20231110	130803	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	-20	5	-0.57	539544810	154335	45.17	3530	3535	3470	4575	2465	3520	3495.62	1.50	-22805	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1583	-13.31	0.26	12	0.34	-263.00	13664.00	5000	20231019	-30.00	3405	20231005	2.79	5000	-30.00	20231019	3405	2.79	20231005	5000	-30.00	20231019	3405	2.79	20231005	2.91	N	128820	5000	2261 억	678364	N	N	15	N	N
118	20231110	120806	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-10	5	-0.28	471310090	134825	39.46	3530	3535	3470	4575	2465	3520	3495.35	1.50	-20813	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1588	-13.35	0.26	12	0.30	-263.00	13664.00	5000	20231019	-29.80	3405	20231005	3.08	5000	-29.80	20231019	3405	3.08	20231005	5000	-29.80	20231019	3405	3.08	20231005	2.91	N	128820	5000	2261 억	678364	N	N	15	N	N
119	20231110	110755	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-15	5	-0.43	384700600	110082	32.22	3530	3535	3470	4575	2465	3520	3494.20	1.50	-22364	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1586	-13.33	0.26	12	0.24	-263.00	13664.00	5000	20231019	-29.90	3405	20231005	2.94	5000	-29.90	20231019	3405	2.94	20231005	5000	-29.90	20231019	3405	2.94	20231005	2.91	N	128820	5000	2261 억	678364	N	N	15	N	N
120	20231110	100803	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-10	5	-0.28	322689335	92405	27.04	3530	3535	3470	4575	2465	3520	3491.50	1.50	-31941	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1588	-13.35	0.26	12	0.20	-263.00	13664.00	5000	20231019	-29.80	3405	20231005	3.08	5000	-29.80	20231019	3405	3.08	20231005	5000	-29.80	20231019	3405	3.08	20231005	2.91	N	128820	5000	2261 억	678364	N	N	15	N	N
121	20231110	090749	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-25	5	-0.71	124850975	35714	10.45	3530	3535	3475	4575	2465	3520	3494.42	1.50	-17923	3603	3561	3513	3471	3423	3582	3492	2262	1055	5000	2530	5	1	45235478	1581	-13.29	0.26	12	0.08	-263.00	13664.00	5000	20231019	-30.10	3405	20231005	2.64	5000	-30.10	20231019	3405	2.64	20231005	5000	-30.10	20231019	3405	2.64	20231005	2.91	N	128820	5000	2261 억	678364	N	N	15	N	N
122	20231109	160744	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	0	3	0.00	1165873405	332666	39.94	3500	3555	3465	4575	2465	3520	3504.57	1.48	9975	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1592	-13.38	0.26	12	0.74	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.89	N	128820	5000	2261 억	667933	N	N	15	N	N
123	20231109	150742	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-5	5	-0.14	1048293760	299193	35.92	3500	3555	3465	4575	2465	3520	3503.70	1.48	6206	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.66	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.89	N	128820	5000	2261 억	667933	N	N	1	N	N
124	20231109	140740	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	0	3	0.00	885776300	253029	30.38	3500	3555	3465	4575	2465	3520	3500.63	1.48	10745	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1592	-13.38	0.26	12	0.56	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.89	N	128820	5000	2261 억	667933	N	N	1	N	N
125	20231109	130743	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-15	5	-0.43	819618005	234203	28.12	3500	3555	3465	4575	2465	3520	3499.54	1.48	12683	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1586	-13.33	0.26	12	0.52	-263.00	13664.00	5000	20231019	-29.90	3405	20231005	2.94	5000	-29.90	20231019	3405	2.94	20231005	5000	-29.90	20231019	3405	2.94	20231005	2.89	N	128820	5000	2261 억	667933	N	N	1	N	N
126	20231109	120747	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	0	3	0.00	758182385	216700	26.02	3500	3555	3465	4575	2465	3520	3498.69	1.48	13202	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1592	-13.38	0.26	12	0.48	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.89	N	128820	5000	2261 억	667933	N	N	1	N	N
127	20231109	110743	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	5	2	0.14	732505345	209399	25.14	3500	3555	3465	4575	2465	3520	3498.05	1.48	15420	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1595	-13.40	0.26	12	0.46	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.89	N	128820	5000	2261 억	667933	N	N	1	N	N
128	20231109	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-15	5	-0.43	505340525	144980	17.41	3500	3520	3465	4575	2465	3520	3485.41	1.48	-231	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1586	-13.33	0.26	12	0.32	-263.00	13664.00	5000	20231019	-29.90	3405	20231005	2.94	5000	-29.90	20231019	3405	2.94	20231005	5000	-29.90	20231019	3405	2.94	20231005	2.89	N	128820	5000	2261 억	667933	N	N	1	N	N
129	20231109	090745	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	-35	5	-0.99	145017595	41491	4.98	3500	3520	3480	4575	2465	3520	3494.71	1.48	-58	3743	3631	3568	3456	3393	3600	3425	2262	1055	5000	2530	5	1	45235478	1576	-13.25	0.26	12	0.09	-263.00	13664.00	5000	20231019	-30.30	3405	20231005	2.35	5000	-30.30	20231019	3405	2.35	20231005	5000	-30.30	20231019	3405	2.35	20231005	2.89	N	128820	5000	2261 억	667933	N	N	1	N	N
130	20231108	160735	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-120	5	-3.30	2919170250	822364	120.15	3615	3680	3505	4730	2550	3640	3549.66	1.60	-55986	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1592	-13.38	0.26	12	1.82	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	3.01	N	128820	5000	2261 억	721520	N	N	1	N	N
131	20231108	150740	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-115	5	-3.16	2740314025	771580	112.73	3615	3680	3505	4730	2550	3640	3551.47	1.60	-59662	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1595	-13.40	0.26	12	1.71	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	3.01	N	128820	5000	2261 억	721520	N	N	0	N	N
132	20231108	140737	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-105	5	-2.88	2441469315	686807	100.34	3615	3680	3505	4730	2550	3640	3554.72	1.60	-23917	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1599	-13.44	0.26	12	1.52	-263.00	13664.00	5000	20231019	-29.30	3405	20231005	3.82	5000	-29.30	20231019	3405	3.82	20231005	5000	-29.30	20231019	3405	3.82	20231005	3.01	N	128820	5000	2261 억	721520	N	N	0	N	N
133	20231108	130735	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-110	5	-3.02	2291679485	644407	94.15	3615	3680	3505	4730	2550	3640	3556.16	1.60	-12555	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1597	-13.42	0.26	12	1.42	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	3.01	N	128820	5000	2261 억	721520	N	N	0	N	N
134	20231108	120730	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-110	5	-3.02	2123554295	596758	87.19	3615	3680	3505	4730	2550	3640	3558.38	1.60	-3402	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1597	-13.42	0.26	12	1.32	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	3.01	N	128820	5000	2261 억	721520	N	N	0	N	N
135	20231108	110737	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-105	5	-2.88	1920269105	539421	78.81	3615	3680	3505	4730	2550	3640	3559.76	1.60	11022	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1599	-13.44	0.26	12	1.19	-263.00	13664.00	5000	20231019	-29.30	3405	20231005	3.82	5000	-29.30	20231019	3405	3.82	20231005	5000	-29.30	20231019	3405	3.82	20231005	3.01	N	128820	5000	2261 억	721520	N	N	0	N	N
136	20231108	100737	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-100	5	-2.75	1106104555	308361	45.05	3615	3680	3535	4730	2550	3640	3586.91	1.60	13564	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1601	-13.46	0.26	12	0.68	-263.00	13664.00	5000	20231019	-29.20	3405	20231005	3.96	5000	-29.20	20231019	3405	3.96	20231005	5000	-29.20	20231019	3405	3.96	20231005	3.01	N	128820	5000	2261 억	721520	N	N	0	N	N
137	20231108	090734	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	10	2	0.27	132073275	36419	5.32	3615	3680	3605	4730	2550	3640	3626.21	1.60	12040	3820	3730	3680	3590	3540	3705	3565	2262	1090	5000	2620	5	1	45235478	1651	-13.88	0.27	12	0.08	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	3.01	N	128820	5000	2261 억	721520	N	N	0	N	N
138	20231107	160737	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	-155	5	-4.08	2488141160	677479	47.45	3755	3770	3630	4930	2660	3795	3671.74	2.06	-201835	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1647	-13.84	0.27	12	1.50	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
139	20231107	150737	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-145	5	-3.82	2353507370	640492	44.86	3755	3770	3630	4930	2660	3795	3673.19	2.06	-199973	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1651	-13.88	0.27	12	1.42	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
140	20231107	140741	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-135	5	-3.56	2172078300	590784	41.38	3755	3770	3630	4930	2660	3795	3675.18	2.06	-199045	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1656	-13.92	0.27	12	1.31	-263.00	13664.00	5000	20231019	-26.80	3405	20231005	7.49	5000	-26.80	20231019	3405	7.49	20231005	5000	-26.80	20231019	3405	7.49	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
141	20231107	130739	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	-140	5	-3.69	2052787110	558086	39.09	3755	3770	3630	4930	2660	3795	3676.77	2.06	-195149	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1653	-13.90	0.27	12	1.23	-263.00	13664.00	5000	20231019	-26.90	3405	20231005	7.34	5000	-26.90	20231019	3405	7.34	20231005	5000	-26.90	20231019	3405	7.34	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
142	20231107	120735	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	-155	5	-4.08	1794687490	487203	34.12	3755	3770	3640	4930	2660	3795	3682.02	2.06	-187229	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1647	-13.84	0.27	12	1.08	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
143	20231107	110734	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	-140	5	-3.69	1513154355	410080	28.72	3755	3770	3650	4930	2660	3795	3688.07	2.06	-148839	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1653	-13.90	0.27	12	0.91	-263.00	13664.00	5000	20231019	-26.90	3405	20231005	7.34	5000	-26.90	20231019	3405	7.34	20231005	5000	-26.90	20231019	3405	7.34	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
144	20231107	100744	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-135	5	-3.56	1193725595	322840	22.61	3755	3770	3655	4930	2660	3795	3695.41	2.06	-120625	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1656	-13.92	0.27	12	0.71	-263.00	13664.00	5000	20231019	-26.80	3405	20231005	7.49	5000	-26.80	20231019	3405	7.49	20231005	5000	-26.80	20231019	3405	7.49	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
145	20231107	090725	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-65	5	-1.71	209283675	55947	3.92	3755	3770	3705	4930	2660	3795	3732.96	2.06	-5648	3911	3852	3736	3677	3561	3882	3707	2262	1135	5000	2730	5	1	45235478	1687	-14.18	0.27	12	0.12	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	5000	-25.40	20231019	3405	9.54	20231005	5000	-25.40	20231019	3405	9.54	20231005	2.91	N	128820	5000	2261 억	933919	N	N	5	N	N
146	20231106	160718	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	5	2	0.13	5216958670	1409315	254.86	3720	3795	3620	4925	2655	3790	3701.61	1.73	141751	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1717	-14.43	0.28	12	3.12	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	5000	-24.10	20231019	3405	11.45	20231005	5000	-24.10	20231019	3405	11.45	20231005	2.99	N	128820	5000	2261 억	780806	N	N	5	N	N
147	20231106	150722	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-20	5	-0.53	4894572640	1324132	239.45	3720	3780	3620	4925	2655	3790	3696.43	1.73	139574	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1705	-14.33	0.28	12	2.93	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	5000	-24.60	20231019	3405	10.72	20231005	5000	-24.60	20231019	3405	10.72	20231005	2.99	N	128820	5000	2261 억	780806	N	N	0	N	N
148	20231106	140719	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-25	5	-0.66	4443569225	1204391	217.80	3720	3765	3620	4925	2655	3790	3689.47	1.73	133221	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1703	-14.32	0.28	12	2.66	-263.00	13664.00	5000	20231019	-24.70	3405	20231005	10.57	5000	-24.70	20231019	3405	10.57	20231005	5000	-24.70	20231019	3405	10.57	20231005	2.99	N	128820	5000	2261 억	780806	N	N	0	N	N
149	20231106	130727	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	-100	5	-2.64	3757288700	1020123	184.48	3720	3765	3620	4925	2655	3790	3683.16	1.73	52209	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1669	-14.03	0.27	12	2.26	-263.00	13664.00	5000	20231019	-26.20	3405	20231005	8.37	5000	-26.20	20231019	3405	8.37	20231005	5000	-26.20	20231019	3405	8.37	20231005	2.99	N	128820	5000	2261 억	780806	N	N	0	N	N
150	20231106	120724	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-145	5	-3.83	2965373465	802634	145.15	3720	3765	3640	4925	2655	3790	3694.54	1.73	56181	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1649	-13.86	0.27	12	1.77	-263.00	13664.00	5000	20231019	-27.10	3405	20231005	7.05	5000	-27.10	20231019	3405	7.05	20231005	5000	-27.10	20231019	3405	7.05	20231005	2.99	N	128820	5000	2261 억	780806	N	N	0	N	N
151	20231106	110723	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-95	5	-2.51	2034410670	548549	99.20	3720	3765	3655	4925	2655	3790	3708.70	1.73	68900	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1671	-14.05	0.27	12	1.21	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	5000	-26.10	20231019	3405	8.52	20231005	5000	-26.10	20231019	3405	8.52	20231005	2.99	N	128820	5000	2261 억	780806	N	N	0	N	N
152	20231106	100700	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-45	5	-1.19	1509799045	407524	73.70	3720	3765	3655	4925	2655	3790	3704.79	1.73	23061	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1694	-14.24	0.27	12	0.90	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	5000	-25.10	20231019	3405	9.99	20231005	5000	-25.10	20231019	3405	9.99	20231005	2.99	N	128820	5000	2261 억	780806	N	N	0	N	N
153	20231106	090723	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-130	5	-3.43	678141175	183069	33.11	3720	3765	3655	4925	2655	3790	3704.25	1.73	-30590	3930	3860	3795	3725	3660	3827	3692	2262	1135	5000	2720	5	1	45235478	1656	-13.92	0.27	12	0.40	-263.00	13664.00	5000	20231019	-26.80	3405	20231005	7.49	5000	-26.80	20231019	3405	7.49	20231005	5000	-26.80	20231019	3405	7.49	20231005	2.99	N	128820	5000	2261 억	780806	N	N	0	N	N
154	20231103	160714	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-35	5	-0.92	2037092320	537516	41.47	3800	3865	3730	4970	2680	3825	3789.62	1.51	93411	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1714	-14.41	0.28	12	1.19	-263.00	13664.00	5000	20231019	-24.20	3405	20231005	11.31	5000	-24.20	20231019	3405	11.31	20231005	5000	-24.20	20231019	3405	11.31	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
155	20231103	150712	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-30	5	-0.78	1875820665	494945	38.18	3800	3865	3730	4970	2680	3825	3789.74	1.51	101939	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1717	-14.43	0.28	12	1.09	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	5000	-24.10	20231019	3405	11.45	20231005	5000	-24.10	20231019	3405	11.45	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
156	20231103	140711	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-30	5	-0.78	1632616255	430612	33.22	3800	3865	3730	4970	2680	3825	3791.14	1.51	92811	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1717	-14.43	0.28	12	0.95	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	5000	-24.10	20231019	3405	11.45	20231005	5000	-24.10	20231019	3405	11.45	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
157	20231103	130712	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-25	5	-0.65	1482680015	391078	30.17	3800	3865	3730	4970	2680	3825	3791.00	1.51	86813	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1719	-14.45	0.28	12	0.86	-263.00	13664.00	5000	20231019	-24.00	3405	20231005	11.60	5000	-24.00	20231019	3405	11.60	20231005	5000	-24.00	20231019	3405	11.60	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
158	20231103	120711	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-40	5	-1.05	1299226135	342762	26.44	3800	3865	3730	4970	2680	3825	3790.15	1.51	59959	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1712	-14.39	0.28	12	0.76	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	5000	-24.30	20231019	3405	11.16	20231005	5000	-24.30	20231019	3405	11.16	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
159	20231103	110717	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-55	5	-1.44	1155835270	304824	23.52	3800	3865	3730	4970	2680	3825	3791.47	1.51	45416	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1705	-14.33	0.28	12	0.67	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	5000	-24.60	20231019	3405	10.72	20231005	5000	-24.60	20231019	3405	10.72	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
160	20231103	100702	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-80	5	-2.09	976429315	257108	19.84	3800	3865	3730	4970	2680	3825	3797.41	1.51	40734	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1694	-14.24	0.27	12	0.57	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	5000	-25.10	20231019	3405	9.99	20231005	5000	-25.10	20231019	3405	9.99	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
161	20231103	090706	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-40	5	-1.05	190271955	50232	3.88	3800	3825	3755	4970	2680	3825	3785.44	1.51	-10928	3928	3876	3773	3721	3618	3902	3747	2262	1145	5000	2750	5	1	45235478	1712	-14.39	0.28	12	0.11	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	5000	-24.30	20231019	3405	11.16	20231005	5000	-24.30	20231019	3405	11.16	20231005	2.95	N	128820	5000	2261 억	685194	N	N	0	N	N
162	20231102	160706	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-5	5	-0.13	4808720315	1281915	74.12	3755	3825	3670	4975	2685	3830	3750.98	1.40	52584	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1730	-14.54	0.28	12	2.83	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	5000	-23.50	20231019	3405	12.33	20231005	5000	-23.50	20231019	3405	12.33	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
163	20231102	150714	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-45	5	-1.17	4306541105	1149819	66.48	3755	3815	3670	4975	2685	3830	3745.36	1.40	63346	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1712	-14.39	0.28	12	2.54	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	5000	-24.30	20231019	3405	11.16	20231005	5000	-24.30	20231019	3405	11.16	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
164	20231102	140702	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-125	5	-3.26	3342917025	892498	51.60	3755	3815	3670	4975	2685	3830	3745.51	1.40	109654	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1676	-14.09	0.27	12	1.97	-263.00	13664.00	5000	20231019	-25.90	3405	20231005	8.81	5000	-25.90	20231019	3405	8.81	20231005	5000	-25.90	20231019	3405	8.81	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
165	20231102	130707	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-95	5	-2.48	2900320310	773362	44.71	3755	3815	3670	4975	2685	3830	3750.21	1.40	116886	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1690	-14.20	0.27	12	1.71	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	5000	-25.30	20231019	3405	9.69	20231005	5000	-25.30	20231019	3405	9.69	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
166	20231102	120703	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-75	5	-1.96	2350340185	626166	36.20	3755	3815	3670	4975	2685	3830	3753.46	1.40	103334	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1699	-14.28	0.27	12	1.38	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	5000	-24.90	20231019	3405	10.28	20231005	5000	-24.90	20231019	3405	10.28	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
167	20231102	110703	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-30	5	-0.78	1751426260	467313	27.02	3755	3805	3670	4975	2685	3830	3747.75	1.40	89031	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1719	-14.45	0.28	12	1.03	-263.00	13664.00	5000	20231019	-24.00	3405	20231005	11.60	5000	-24.00	20231019	3405	11.60	20231005	5000	-24.00	20231019	3405	11.60	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
168	20231102	100705	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-35	5	-0.91	1258532190	336652	19.46	3755	3800	3670	4975	2685	3830	3738.20	1.40	51092	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1717	-14.43	0.28	12	0.74	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	5000	-24.10	20231019	3405	11.45	20231005	5000	-24.10	20231019	3405	11.45	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
169	20231102	090709	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-115	5	-3.00	597354665	160942	9.31	3755	3775	3670	4975	2685	3830	3711.12	1.40	-7103	4160	3995	3900	3735	3640	3947	3687	2262	1145	5000	2750	5	1	45235478	1680	-14.13	0.27	12	0.36	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	5000	-25.70	20231019	3405	9.10	20231005	5000	-25.70	20231019	3405	9.10	20231005	3.03	N	128820	5000	2261 억	632484	N	N	0	N	N
170	20231101	160702	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	50	2	1.32	6631393665	1702482	113.59	3890	4065	3805	4910	2650	3780	3895.27	1.48	-38703	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1733	-14.56	0.28	12	3.76	-263.00	13664.00	5000	20231019	-23.40	3405	20231005	12.48	5000	-23.40	20231019	3405	12.48	20231005	5000	-23.40	20231019	3405	12.48	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N
171	20231101	150702	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	50	2	1.32	6364774540	1632932	108.95	3890	4065	3805	4910	2650	3780	3897.81	1.48	-59998	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1733	-14.56	0.28	12	3.61	-263.00	13664.00	5000	20231019	-23.40	3405	20231005	12.48	5000	-23.40	20231019	3405	12.48	20231005	5000	-23.40	20231019	3405	12.48	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N
172	20231101	140656	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	45	2	1.19	5872955900	1504227	100.36	3890	4065	3810	4910	2650	3780	3904.36	1.48	-79225	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1730	-14.54	0.28	12	3.33	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	5000	-23.50	20231019	3405	12.33	20231005	5000	-23.50	20231019	3405	12.33	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N
173	20231101	130701	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	35	2	0.93	5661829355	1449098	96.68	3890	4065	3810	4910	2650	3780	3907.20	1.48	-81938	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1726	-14.51	0.28	12	3.20	-263.00	13664.00	5000	20231019	-23.70	3405	20231005	12.04	5000	-23.70	20231019	3405	12.04	20231005	5000	-23.70	20231019	3405	12.04	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N
174	20231101	120717	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	55	2	1.46	5238382195	1338272	89.29	3890	4065	3830	4910	2650	3780	3914.36	1.48	-62014	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1735	-14.58	0.28	12	2.96	-263.00	13664.00	5000	20231019	-23.30	3405	20231005	12.63	5000	-23.30	20231019	3405	12.63	20231005	5000	-23.30	20231019	3405	12.63	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N
175	20231101	110722	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	95	2	2.51	4786276180	1220854	81.45	3890	4065	3835	4910	2650	3780	3920.52	1.48	-59165	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1753	-14.73	0.28	12	2.70	-263.00	13664.00	5000	20231019	-22.50	3405	20231005	13.80	5000	-22.50	20231019	3405	13.80	20231005	5000	-22.50	20231019	3405	13.80	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N
176	20231101	100713	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	105	2	2.78	4157539090	1058834	70.64	3890	4065	3835	4910	2650	3780	3926.63	1.48	-79456	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1757	-14.77	0.28	12	2.34	-263.00	13664.00	5000	20231019	-22.30	3405	20231005	14.10	5000	-22.30	20231019	3405	14.10	20231005	5000	-22.30	20231019	3405	14.10	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N
177	20231101	090713	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	135	2	3.57	2432873005	613296	40.92	3890	4065	3870	4910	2650	3780	3967.11	1.48	-83230	4023	3901	3803	3681	3583	3962	3742	2262	1130	5000	2720	5	1	45235478	1771	-14.89	0.29	12	1.36	-263.00	13664.00	5000	20231019	-21.70	3405	20231005	14.98	5000	-21.70	20231019	3405	14.98	20231005	5000	-21.70	20231019	3405	14.98	20231005	3.09	N	128820	5000	2261 억	670636	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History