KissMeData/005360/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	10	2	0.34	335971200	114035	151.78	2910	3015	2910	3805	2055	2930	2946.23	2.54	-7233	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	556	17.71	0.53	12	0.60	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
3	20231130	150211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	5	2	0.17	324391935	110091	146.53	2910	3015	2910	3805	2055	2930	2946.58	2.54	-7057	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	555	17.68	0.53	12	0.58	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
4	20231130	140211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	5	2	0.17	306036835	103827	138.19	2910	3015	2910	3805	2055	2930	2947.57	2.54	-3892	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	555	17.68	0.53	12	0.55	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
5	20231130	130210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	10	2	0.34	288262665	97772	130.13	2910	3015	2910	3805	2055	2930	2948.32	2.54	-5393	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	556	17.71	0.53	12	0.52	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
6	20231130	120213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	5	2	0.17	281612660	95508	127.12	2910	3015	2910	3805	2055	2930	2948.58	2.54	-6009	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	555	17.68	0.53	12	0.51	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
7	20231130	110211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	10	2	0.34	267817310	90812	120.87	2910	3015	2910	3805	2055	2930	2949.14	2.54	-4220	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	556	17.71	0.53	12	0.48	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
8	20231130	100210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	10	2	0.34	205000905	69339	92.29	2910	3015	2910	3805	2055	2930	2956.50	2.54	-6933	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	556	17.71	0.53	12	0.37	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
9	20231130	090211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	5	2	0.17	10890225	3739	4.98	2910	2945	2910	3805	2055	2930	2912.60	2.54	-516	2966	2947	2936	2917	2906	2942	2912	189	875	1000	1930	5	1	18897307	555	17.68	0.53	12	0.02	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.52	N	005360	1000	188 억	480241	N	N	0	N	N
10	20231129	160210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-10	5	-0.34	219328085	74684	171.59	2935	2955	2925	3820	2060	2940	2936.76	2.67	-24880	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	554	17.65	0.53	12	0.40	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
11	20231129	150211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-5	5	-0.17	195324115	66492	152.77	2935	2955	2925	3820	2060	2940	2937.55	2.67	-19367	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	555	17.68	0.53	12	0.35	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
12	20231129	140210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	10	2	0.34	136465485	46474	106.78	2935	2955	2925	3820	2060	2940	2936.38	2.67	-1027	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	557	17.77	0.54	12	0.25	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
13	20231129	130212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2945	5	2	0.17	118199875	40271	92.53	2935	2955	2925	3820	2060	2940	2935.10	2.67	1313	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	557	17.74	0.54	12	0.21	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	5230	-43.69	20230828	2850	3.33	20231024	5230	-43.69	20230828	2850	3.33	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
14	20231129	120210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	10	2	0.34	104173790	35503	81.57	2935	2955	2925	3820	2060	2940	2934.21	2.67	2185	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	557	17.77	0.54	12	0.19	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
15	20231129	110210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2945	5	2	0.17	94259050	32137	73.84	2935	2945	2925	3820	2060	2940	2933.02	2.67	2455	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	557	17.74	0.54	12	0.17	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	5230	-43.69	20230828	2850	3.33	20231024	5230	-43.69	20230828	2850	3.33	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
16	20231129	100209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-10	5	-0.34	74169240	25294	58.12	2935	2940	2925	3820	2060	2940	2932.26	2.67	3188	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	554	17.65	0.53	12	0.13	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
17	20231129	090209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-5	5	-0.17	38435675	13095	30.09	2935	2940	2935	3820	2060	2940	2935.10	2.67	1010	2970	2955	2940	2925	2910	2962	2932	189	880	1000	1940	5	1	18897307	555	17.68	0.53	12	0.07	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.61	N	005360	1000	188 억	505021	N	N	0	N	N
18	20231128	160211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	5	2	0.17	127781215	43462	56.86	2925	2955	2925	3815	2055	2935	2940.07	2.75	-14712	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	556	17.71	0.53	12	0.23	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
19	20231128	150200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	5	2	0.17	106075185	36079	47.20	2925	2955	2925	3815	2055	2935	2940.08	2.75	-14266	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	556	17.71	0.53	12	0.19	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
20	20231128	140209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	5	2	0.17	90003410	30615	40.05	2925	2955	2925	3815	2055	2935	2939.85	2.75	-12865	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	556	17.71	0.53	12	0.16	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
21	20231128	130210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	0	3	0.00	80201795	27283	35.69	2925	2955	2925	3815	2055	2935	2939.63	2.75	-11166	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	555	17.68	0.53	12	0.14	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
22	20231128	120209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	15	2	0.51	75050730	25531	33.40	2925	2955	2925	3815	2055	2935	2939.59	2.75	-10500	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	557	17.77	0.54	12	0.14	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
23	20231128	110210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	15	2	0.51	57115730	19447	25.44	2925	2955	2925	3815	2055	2935	2936.99	2.75	-8221	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	557	17.77	0.54	12	0.10	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
24	20231128	100209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	0	3	0.00	40983830	13966	18.27	2925	2955	2925	3815	2055	2935	2934.54	2.75	-4380	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	555	17.68	0.53	12	0.07	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
25	20231128	090208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	-10	5	-0.34	2272725	777	1.02	2925	2925	2925	3815	2055	2935	2925.00	2.75	36	2988	2961	2943	2916	2898	2952	2907	189	880	1000	1930	5	1	18897307	553	17.62	0.53	12	0.00	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.67	N	005360	1000	188 억	519708	N	N	1	N	N
26	20231127	160210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-25	5	-0.84	222100095	75448	57.39	2960	2970	2925	3845	2075	2960	2943.75	2.82	-13847	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	555	17.68	0.53	12	0.40	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.54	N	005360	1000	188 억	533471	N	N	1	N	N
27	20231127	150209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-25	5	-0.84	213857100	72639	55.26	2960	2970	2925	3845	2075	2960	2944.11	2.82	-13719	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	555	17.68	0.53	12	0.38	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.54	N	005360	1000	188 억	533471	N	N	0	N	N
28	20231127	140210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	-35	5	-1.18	177633640	60290	45.86	2960	2970	2925	3845	2075	2960	2946.32	2.82	-9055	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	553	17.62	0.53	12	0.32	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.54	N	005360	1000	188 억	533471	N	N	0	N	N
29	20231127	130210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-30	5	-1.01	164607260	55841	42.48	2960	2970	2925	3845	2075	2960	2947.78	2.82	-7547	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.30	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.54	N	005360	1000	188 억	533471	N	N	0	N	N
30	20231127	120210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	0	3	0.00	141599175	48009	36.52	2960	2970	2930	3845	2075	2960	2949.43	2.82	-448	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.25	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.54	N	005360	1000	188 억	533471	N	N	0	N	N
31	20231127	110207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2945	-15	5	-0.51	129090300	43773	33.30	2960	2970	2930	3845	2075	2960	2949.09	2.82	301	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	557	17.74	0.54	12	0.23	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	5230	-43.69	20230828	2850	3.33	20231024	5230	-43.69	20230828	2850	3.33	20231024	3.54	N	005360	1000	188 억	533471	N	N	0	N	N
32	20231127	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	0	3	0.00	69693980	23590	17.95	2960	2970	2940	3845	2075	2960	2954.39	2.82	104	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.12	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.54	N	005360	1000	188 억	533471	N	N	0	N	N
33	20231127	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	-10	5	-0.34	5578560	1889	1.44	2960	2960	2950	3845	2075	2960	2953.18	2.82	849	3046	3002	2951	2907	2856	3025	2930	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.01	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.54	N	005360	1000	188 억	533471	N	N	0	N	N
34	20231124	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	50	2	1.72	388439530	131047	22.94	2910	2995	2900	3780	2040	2910	2964.12	2.62	33576	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	559	17.83	0.54	12	0.69	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
35	20231124	150209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	65	2	2.23	373152950	125894	22.04	2910	2995	2900	3780	2040	2910	2964.02	2.62	32628	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	562	17.92	0.54	12	0.67	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
36	20231124	140209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	65	2	2.23	353021025	119112	20.85	2910	2995	2900	3780	2040	2910	2963.77	2.62	31362	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	562	17.92	0.54	12	0.63	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
37	20231124	130208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2985	75	2	2.58	304907800	102984	18.03	2910	2995	2900	3780	2040	2910	2960.73	2.62	32258	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	564	17.98	0.54	12	0.54	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	5230	-42.93	20230828	2850	4.74	20231024	5230	-42.93	20230828	2850	4.74	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
38	20231124	120209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	60	2	2.06	217101255	73500	12.87	2910	2980	2900	3780	2040	2910	2953.76	2.62	25804	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	561	17.89	0.54	12	0.39	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
39	20231124	110209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	65	2	2.23	199595125	67593	11.83	2910	2980	2900	3780	2040	2910	2952.90	2.62	25230	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	562	17.92	0.54	12	0.36	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
40	20231124	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	30	2	1.03	112805245	38309	6.71	2910	2965	2900	3780	2040	2910	2944.61	2.62	11994	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	556	17.71	0.53	12	0.20	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
41	20231124	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	15	2	0.52	12118035	4170	0.73	2910	2925	2900	3780	2040	2910	2906.00	2.62	-149	3193	3051	2978	2836	2763	3015	2800	189	870	1000	1920	5	1	18897307	553	17.62	0.53	12	0.02	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.56	N	005360	1000	188 억	495814	N	N	0	N	N
42	20231123	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-45	5	-1.52	1701418605	570585	1144.72	2975	3120	2905	3840	2070	2955	2981.97	3.04	-74461	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	550	17.53	0.53	12	3.02	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
43	20231123	150210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	-35	5	-1.18	1618965410	542278	1087.93	2975	3120	2905	3840	2070	2955	2985.49	3.04	-77462	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	552	17.59	0.53	12	2.87	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
44	20231123	140209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	-30	5	-1.02	328056080	111884	224.46	2975	2980	2915	3840	2070	2955	2932.11	3.04	5634	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	553	17.62	0.53	12	0.59	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
45	20231123	130209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-20	5	-0.68	288352865	98296	197.20	2975	2980	2915	3840	2070	2955	2933.52	3.04	4994	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	555	17.68	0.53	12	0.52	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
46	20231123	120207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	-15	5	-0.51	282646960	96352	193.30	2975	2980	2915	3840	2070	2955	2933.48	3.04	5070	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.51	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
47	20231123	110209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-25	5	-0.85	269188855	91769	184.11	2975	2980	2915	3840	2070	2955	2933.33	3.04	6065	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.49	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
48	20231123	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	-5	5	-0.17	88315020	29965	60.12	2975	2980	2930	3840	2070	2955	2947.27	3.04	-245	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.16	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
49	20231123	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	5	2	0.17	1659725	559	1.12	2975	2975	2960	3840	2070	2955	2969.10	3.04	-250	3025	2990	2965	2930	2905	2977	2917	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.00	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.56	N	005360	1000	188 억	573626	N	N	1	N	N
50	20231122	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	-25	5	-0.84	145915055	49274	122.02	3000	3000	2940	3870	2090	2980	2961.32	3.09	-9569	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	558	17.80	0.54	12	0.26	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.55	N	005360	1000	188 억	583704	N	N	1	N	N
51	20231122	150207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	-15	5	-0.50	139413195	47075	116.58	3000	3000	2940	3870	2090	2980	2961.51	3.09	-9384	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	560	17.86	0.54	12	0.25	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.55	N	005360	1000	188 억	583704	N	N	93	N	N
52	20231122	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	-15	5	-0.50	125453675	42353	104.88	3000	3000	2940	3870	2090	2980	2962.10	3.09	-9124	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	560	17.86	0.54	12	0.22	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.55	N	005360	1000	188 억	583704	N	N	93	N	N
53	20231122	130212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	-15	5	-0.50	122669270	41415	102.56	3000	3000	2940	3870	2090	2980	2961.95	3.09	-9190	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	560	17.86	0.54	12	0.22	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.55	N	005360	1000	188 억	583704	N	N	93	N	N
54	20231122	120210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	-20	5	-0.67	109909125	37085	91.84	3000	3000	2945	3870	2090	2980	2963.71	3.09	-9221	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	559	17.83	0.54	12	0.20	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.55	N	005360	1000	188 억	583704	N	N	93	N	N
55	20231122	110214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	-10	5	-0.34	59195070	19917	49.32	3000	3000	2955	3870	2090	2980	2972.09	3.09	-10427	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	561	17.89	0.54	12	0.11	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.55	N	005360	1000	188 억	583704	N	N	93	N	N
56	20231122	100211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	-20	5	-0.67	36924270	12414	30.74	3000	3000	2955	3870	2090	2980	2974.41	3.09	-8209	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	559	17.83	0.54	12	0.07	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.55	N	005360	1000	188 억	583704	N	N	93	N	N
57	20231122	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	-5	5	-0.17	6068560	2034	5.04	3000	3000	2970	3870	2090	2980	2983.56	3.09	-1749	3033	3006	2973	2946	2913	3020	2960	189	890	1000	1960	5	1	18897307	562	17.92	0.54	12	0.01	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.55	N	005360	1000	188 억	583704	N	N	93	N	N
58	20231121	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2980	25	2	0.85	120260045	40377	66.88	2955	3000	2940	3840	2070	2955	2978.43	3.03	10652	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	563	17.95	0.54	12	0.21	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	5230	-43.02	20230828	2850	4.56	20231024	5230	-43.02	20230828	2850	4.56	20231024	3.53	N	005360	1000	188 억	573052	N	N	93	N	N
59	20231121	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	15	2	0.51	109450375	36739	60.85	2955	3000	2940	3840	2070	2955	2979.13	3.03	9806	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	561	17.89	0.54	12	0.19	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.53	N	005360	1000	188 억	573052	N	N	8	N	N
60	20231121	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	40	2	1.35	86192515	28931	47.92	2955	3000	2940	3840	2070	2955	2979.24	3.03	9750	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	566	18.04	0.54	12	0.15	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.53	N	005360	1000	188 억	573052	N	N	8	N	N
61	20231121	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	35	2	1.18	82526555	27706	45.89	2955	3000	2940	3840	2070	2955	2978.65	3.03	9982	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	565	18.01	0.54	12	0.15	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	5230	-42.83	20230828	2850	4.91	20231024	5230	-42.83	20230828	2850	4.91	20231024	3.53	N	005360	1000	188 억	573052	N	N	8	N	N
62	20231121	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	40	2	1.35	77212460	25930	42.95	2955	3000	2940	3840	2070	2955	2977.73	3.03	9548	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	566	18.04	0.54	12	0.14	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.53	N	005360	1000	188 억	573052	N	N	8	N	N
63	20231121	110202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	40	2	1.35	51553630	17352	28.74	2955	2995	2940	3840	2070	2955	2971.05	3.03	7398	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	566	18.04	0.54	12	0.09	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.53	N	005360	1000	188 억	573052	N	N	8	N	N
64	20231121	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	20	2	0.68	26068145	8799	14.57	2955	2980	2940	3840	2070	2955	2962.63	3.03	3426	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	562	17.92	0.54	12	0.05	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.53	N	005360	1000	188 억	573052	N	N	8	N	N
65	20231121	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	0	3	0.00	2618130	886	1.47	2955	2955	2955	3840	2070	2955	2955.00	3.03	44	3005	2980	2955	2930	2905	2992	2942	189	885	1000	1950	5	1	18897307	558	17.80	0.54	12	0.00	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.53	N	005360	1000	188 억	573052	N	N	8	N	N
66	20231120	160202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	5	2	0.17	178060010	60195	83.23	2940	2980	2930	3835	2065	2950	2958.05	2.93	19317	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	558	17.80	0.54	12	0.32	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.52	N	005360	1000	188 억	553655	N	N	8	N	N
67	20231120	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	20	2	0.68	172793515	58417	80.77	2940	2980	2930	3835	2065	2950	2957.93	2.93	18584	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	561	17.89	0.54	12	0.31	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.52	N	005360	1000	188 억	553655	N	N	2	N	N
68	20231120	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	20	2	0.68	153932455	52055	71.97	2940	2980	2930	3835	2065	2950	2957.11	2.93	17290	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	561	17.89	0.54	12	0.28	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.52	N	005360	1000	188 억	553655	N	N	2	N	N
69	20231120	130202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	20	2	0.68	96935295	32739	45.27	2940	2980	2930	3835	2065	2950	2960.85	2.93	13803	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	561	17.89	0.54	12	0.17	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.52	N	005360	1000	188 억	553655	N	N	2	N	N
70	20231120	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	20	2	0.68	76741595	25920	35.84	2940	2980	2930	3835	2065	2950	2960.71	2.93	11136	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	561	17.89	0.54	12	0.14	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.52	N	005360	1000	188 억	553655	N	N	2	N	N
71	20231120	110202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	15	2	0.51	45660260	15438	21.35	2940	2975	2930	3835	2065	2950	2957.65	2.93	3660	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	560	17.86	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.52	N	005360	1000	188 억	553655	N	N	2	N	N
72	20231120	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	20	2	0.68	36650255	12405	17.15	2940	2975	2930	3835	2065	2950	2954.47	2.93	2708	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	561	17.89	0.54	12	0.07	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.52	N	005360	1000	188 억	553655	N	N	2	N	N
73	20231120	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-15	5	-0.51	10200435	3471	4.80	2940	2940	2930	3835	2065	2950	2938.76	2.93	168	2993	2971	2953	2931	2913	2962	2922	189	885	1000	1940	5	1	18897307	555	17.68	0.53	12	0.02	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.52	N	005360	1000	188 억	553655	N	N	2	N	N
74	20231117	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	-55	5	-1.83	213430350	72309	178.41	2970	2975	2935	3905	2105	3005	2951.64	2.96	-4698	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	557	17.77	0.54	12	0.38	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.55	N	005360	1000	188 억	559654	N	N	2	N	N
75	20231117	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	-50	5	-1.66	194584160	65908	162.62	2970	2975	2935	3905	2105	3005	2952.36	2.96	-3307	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	558	17.80	0.54	12	0.35	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.55	N	005360	1000	188 억	559654	N	N	0	N	N
76	20231117	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2945	-60	5	-2.00	184799240	62583	154.42	2970	2975	2935	3905	2105	3005	2952.87	2.96	-1798	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	557	17.74	0.54	12	0.33	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	5230	-43.69	20230828	2850	3.33	20231024	5230	-43.69	20230828	2850	3.33	20231024	3.55	N	005360	1000	188 억	559654	N	N	0	N	N
77	20231117	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2945	-60	5	-2.00	165293775	55953	138.06	2970	2975	2940	3905	2105	3005	2954.15	2.96	-1903	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	557	17.74	0.54	12	0.30	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	5230	-43.69	20230828	2850	3.33	20231024	5230	-43.69	20230828	2850	3.33	20231024	3.55	N	005360	1000	188 억	559654	N	N	0	N	N
78	20231117	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	-50	5	-1.66	129575130	43830	108.14	2970	2975	2940	3905	2105	3005	2956.31	2.96	-3449	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	558	17.80	0.54	12	0.23	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.55	N	005360	1000	188 억	559654	N	N	0	N	N
79	20231117	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	-40	5	-1.33	114683920	38803	95.74	2970	2975	2940	3905	2105	3005	2955.54	2.96	-1524	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	560	17.86	0.54	12	0.21	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.55	N	005360	1000	188 억	559654	N	N	0	N	N
80	20231117	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	-40	5	-1.33	66289915	22414	55.30	2970	2975	2940	3905	2105	3005	2957.52	2.96	-299	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	560	17.86	0.54	12	0.12	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.55	N	005360	1000	188 억	559654	N	N	0	N	N
81	20231117	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	-35	5	-1.16	4288680	1444	3.56	2970	2970	2970	3905	2105	3005	2970.00	2.96	259	3031	3017	2996	2982	2961	3022	2987	189	900	1000	1980	5	1	18897307	561	17.89	0.54	12	0.01	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.55	N	005360	1000	188 억	559654	N	N	0	N	N
82	20231116	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	-15	5	-0.50	119417965	39892	39.47	3005	3010	2975	3905	2105	3005	2993.53	2.97	-678	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.21	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	5230	-42.83	20230828	2850	4.91	20231024	5230	-42.83	20230828	2850	4.91	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
83	20231116	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	-5	5	-0.17	106295315	35518	35.14	3005	3010	2975	3905	2105	3005	2992.72	2.97	-2682	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	567	18.07	0.55	12	0.19	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
84	20231116	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	0	3	0.00	89354705	29854	29.54	3005	3010	2975	3905	2105	3005	2993.06	2.97	-4908	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	568	18.10	0.55	12	0.16	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
85	20231116	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	-5	5	-0.17	77959070	26049	25.77	3005	3010	2975	3905	2105	3005	2992.79	2.97	-6033	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	567	18.07	0.55	12	0.14	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
86	20231116	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	0	3	0.00	61577510	20595	20.38	3005	3010	2975	3905	2105	3005	2989.93	2.97	-3180	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	568	18.10	0.55	12	0.11	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
87	20231116	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	-15	5	-0.50	31283480	10454	10.34	3005	3010	2980	3905	2105	3005	2992.49	2.97	-1806	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.06	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	5230	-42.83	20230828	2850	4.91	20231024	5230	-42.83	20230828	2850	4.91	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
88	20231116	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	-15	5	-0.50	3598335	1203	1.19	3005	3005	2990	3905	2105	3005	2991.13	2.97	-1173	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.01	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	5230	-42.83	20230828	2850	4.91	20231024	5230	-42.83	20230828	2850	4.91	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
89	20231116	090201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	0	3	0.00	0	0	0.00	0	0	0	3905	2105	3005	0.00	2.97	0	3045	3025	2995	2975	2945	3035	2985	189	900	1000	1980	5	1	18897307	568	18.10	0.55	12	0.00	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.57	N	005360	1000	188 억	560446	N	N	0	N	N
90	20231115	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	35	2	1.18	303234240	101067	144.75	2975	3015	2965	3860	2080	2970	3000.33	2.79	33016	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	568	18.10	0.55	12	0.53	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
91	20231115	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	30	2	1.01	288253105	96084	137.62	2975	3015	2965	3860	2080	2970	3000.01	2.79	32230	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	567	18.07	0.55	12	0.51	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
92	20231115	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	35	2	1.18	269711985	89910	128.77	2975	3015	2965	3860	2080	2970	2999.80	2.79	33665	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	568	18.10	0.55	12	0.48	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
93	20231115	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	35	2	1.18	254774810	84945	121.66	2975	3015	2965	3860	2080	2970	2999.29	2.79	32691	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	568	18.10	0.55	12	0.45	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
94	20231115	120207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	40	2	1.35	230615990	76918	110.17	2975	3015	2965	3860	2080	2970	2998.21	2.79	26682	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	569	18.13	0.55	12	0.41	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
95	20231115	110209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	30	2	1.01	177189355	59139	84.70	2975	3015	2965	3860	2080	2970	2996.15	2.79	15886	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	567	18.07	0.55	12	0.31	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
96	20231115	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	25	2	0.84	139838920	46683	66.86	2975	3015	2965	3860	2080	2970	2995.50	2.79	12025	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	566	18.04	0.54	12	0.25	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
97	20231115	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	0	3	0.00	3681535	1238	1.77	2975	2980	2970	3860	2080	2970	2973.78	2.79	-580	3053	3011	2943	2901	2833	3032	2922	189	890	1000	1960	5	1	18897307	561	17.89	0.54	12	0.01	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.55	N	005360	1000	188 억	528154	N	N	10	N	N
98	20231114	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	90	2	3.12	203082545	68901	57.40	2875	2985	2875	3740	2020	2880	2947.45	2.63	31872	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	561	17.89	0.54	12	0.36	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
99	20231114	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	70	2	2.43	192375960	65284	54.39	2875	2985	2875	3740	2020	2880	2946.76	2.63	30438	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	557	17.77	0.54	12	0.35	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
100	20231114	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	75	2	2.60	185371105	62913	52.41	2875	2985	2875	3740	2020	2880	2946.47	2.63	30883	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	558	17.80	0.54	12	0.33	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
101	20231114	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	80	2	2.78	159901880	54324	45.26	2875	2985	2875	3740	2020	2880	2943.49	2.63	27230	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	559	17.83	0.54	12	0.29	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
102	20231114	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	50	2	1.74	154067935	52349	43.61	2875	2985	2875	3740	2020	2880	2943.09	2.63	25653	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	554	17.65	0.53	12	0.28	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
103	20231114	110207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	75	2	2.60	144402475	49067	40.88	2875	2985	2875	3740	2020	2880	2942.97	2.63	24600	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	558	17.80	0.54	12	0.26	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
104	20231114	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	90	2	3.12	123135845	41889	34.90	2875	2985	2875	3740	2020	2880	2939.57	2.63	21914	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	561	17.89	0.54	12	0.22	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
105	20231114	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2880	0	3	0.00	2003905	697	0.58	2875	2880	2875	3740	2020	2880	2875.04	2.63	-90	3030	2955	2915	2840	2800	2935	2820	189	860	1000	1900	5	1	18897307	544	17.35	0.52	12	0.00	166.00	5502.00	5230	20230828	-44.93	2850	20231024	1.05	5230	-44.93	20230828	2850	1.05	20231024	5230	-44.93	20230828	2850	1.05	20231024	3.58	N	005360	1000	188 억	496260	N	N	10	N	N
106	20231113	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2880	-50	5	-1.71	343882405	117994	142.56	2935	2990	2875	3805	2055	2930	2914.56	2.88	-46184	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	544	17.35	0.52	12	0.62	166.00	5502.00	5230	20230828	-44.93	2850	20231024	1.05	5230	-44.93	20230828	2850	1.05	20231024	5230	-44.93	20230828	2850	1.05	20231024	3.55	N	005360	1000	188 억	543566	N	N	10	N	N
107	20231113	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2885	-45	5	-1.54	320196150	109776	132.63	2935	2990	2875	3805	2055	2930	2916.81	2.88	-41488	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	545	17.38	0.52	12	0.58	166.00	5502.00	5230	20230828	-44.84	2850	20231024	1.23	5230	-44.84	20230828	2850	1.23	20231024	5230	-44.84	20230828	2850	1.23	20231024	3.55	N	005360	1000	188 억	543566	N	N	4	N	N
108	20231113	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2890	-40	5	-1.37	294880765	100991	122.01	2935	2990	2880	3805	2055	2930	2919.87	2.88	-38310	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	546	17.41	0.53	12	0.53	166.00	5502.00	5230	20230828	-44.74	2850	20231024	1.40	5230	-44.74	20230828	2850	1.40	20231024	5230	-44.74	20230828	2850	1.40	20231024	3.55	N	005360	1000	188 억	543566	N	N	4	N	N
109	20231113	130202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2900	-30	5	-1.02	219882965	75036	90.66	2935	2990	2895	3805	2055	2930	2930.37	2.88	-22459	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	548	17.47	0.53	12	0.40	166.00	5502.00	5230	20230828	-44.55	2850	20231024	1.75	5230	-44.55	20230828	2850	1.75	20231024	5230	-44.55	20230828	2850	1.75	20231024	3.55	N	005360	1000	188 억	543566	N	N	4	N	N
110	20231113	120201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2905	-25	5	-0.85	196431030	66953	80.89	2935	2990	2900	3805	2055	2930	2933.86	2.88	-15645	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	549	17.50	0.53	12	0.35	166.00	5502.00	5230	20230828	-44.46	2850	20231024	1.93	5230	-44.46	20230828	2850	1.93	20231024	5230	-44.46	20230828	2850	1.93	20231024	3.55	N	005360	1000	188 억	543566	N	N	4	N	N
111	20231113	110201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	0	3	0.00	144513095	49127	59.35	2935	2990	2915	3805	2055	2930	2941.62	2.88	-10428	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	554	17.65	0.53	12	0.26	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.55	N	005360	1000	188 억	543566	N	N	4	N	N
112	20231113	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	20	2	0.68	81184700	27495	33.22	2935	2990	2935	3805	2055	2930	2952.71	2.88	103	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	557	17.77	0.54	12	0.15	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.55	N	005360	1000	188 억	543566	N	N	4	N	N
113	20231113	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	10	2	0.34	19013510	6478	7.83	2935	2940	2935	3805	2055	2930	2935.09	2.88	1068	2996	2962	2936	2902	2876	2950	2890	189	875	1000	1930	5	1	18897307	556	17.71	0.53	12	0.03	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.55	N	005360	1000	188 억	543566	N	N	4	N	N
114	20231110	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-25	5	-0.85	237931320	81393	84.44	2970	2970	2910	3840	2070	2955	2923.24	2.97	-19140	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.43	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.57	N	005360	1000	188 억	562140	N	N	4	N	N
115	20231110	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-45	5	-1.52	217081890	74239	77.02	2970	2970	2910	3840	2070	2955	2924.10	2.97	-18085	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	550	17.53	0.53	12	0.39	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.57	N	005360	1000	188 억	562140	N	N	6	N	N
116	20231110	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-40	5	-1.35	195550145	66861	69.36	2970	2970	2910	3840	2070	2955	2924.73	2.97	-16267	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	551	17.56	0.53	12	0.35	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.57	N	005360	1000	188 억	562140	N	N	6	N	N
117	20231110	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-25	5	-0.85	144985015	49515	51.37	2970	2970	2910	3840	2070	2955	2928.10	2.97	-15885	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.26	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.57	N	005360	1000	188 억	562140	N	N	6	N	N
118	20231110	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-25	5	-0.85	106887985	36477	37.84	2970	2970	2910	3840	2070	2955	2930.28	2.97	-14020	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.19	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.57	N	005360	1000	188 억	562140	N	N	6	N	N
119	20231110	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-25	5	-0.85	96961685	33087	34.33	2970	2970	2910	3840	2070	2955	2930.51	2.97	-12943	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.18	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.57	N	005360	1000	188 억	562140	N	N	6	N	N
120	20231110	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	-15	5	-0.51	69741075	23778	24.67	2970	2970	2910	3840	2070	2955	2933.01	2.97	-11117	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.13	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.57	N	005360	1000	188 억	562140	N	N	6	N	N
121	20231110	090201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	-5	5	-0.17	4414020	1494	1.55	2970	2970	2950	3840	2070	2955	2954.50	2.97	-1454	3015	2985	2970	2940	2925	2977	2932	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.01	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.57	N	005360	1000	188 억	562140	N	N	6	N	N
122	20231109	160159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	-40	5	-1.34	282754690	95130	169.09	3000	3000	2955	3890	2100	2995	2972.93	3.13	-25067	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	558	17.80	0.54	12	0.50	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.62	N	005360	1000	188 억	590999	N	N	6	N	N
123	20231109	150201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	-20	5	-0.67	209554385	70484	125.28	3000	3000	2960	3890	2100	2995	2973.08	3.13	-26182	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	562	17.92	0.54	12	0.37	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.62	N	005360	1000	188 억	590999	N	N	1	N	N
124	20231109	140200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	-35	5	-1.17	187528775	63059	112.09	3000	3000	2960	3890	2100	2995	2973.86	3.13	-26122	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	559	17.83	0.54	12	0.33	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.62	N	005360	1000	188 억	590999	N	N	1	N	N
125	20231109	130200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	-30	5	-1.00	170982895	57476	102.16	3000	3000	2960	3890	2100	2995	2974.86	3.13	-23679	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	560	17.86	0.54	12	0.30	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.62	N	005360	1000	188 억	590999	N	N	1	N	N
126	20231109	120200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2985	-10	5	-0.33	122213350	41077	73.01	3000	3000	2960	3890	2100	2995	2975.23	3.13	-9304	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	564	17.98	0.54	12	0.22	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	5230	-42.93	20230828	2850	4.74	20231024	5230	-42.93	20230828	2850	4.74	20231024	3.62	N	005360	1000	188 억	590999	N	N	1	N	N
127	20231109	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	-20	5	-0.67	107604325	36165	64.28	3000	3000	2960	3890	2100	2995	2975.37	3.13	-9193	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	562	17.92	0.54	12	0.19	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.62	N	005360	1000	188 억	590999	N	N	1	N	N
128	20231109	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2965	-30	5	-1.00	86678670	29107	51.74	3000	3000	2965	3890	2100	2995	2977.93	3.13	-9976	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	560	17.86	0.54	12	0.15	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	5230	-43.31	20230828	2850	4.04	20231024	5230	-43.31	20230828	2850	4.04	20231024	3.62	N	005360	1000	188 억	590999	N	N	1	N	N
129	20231109	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	5	2	0.17	3102000	1034	1.84	3000	3000	3000	3890	2100	2995	3000.00	3.13	-962	3031	3012	2996	2977	2961	3005	2970	189	895	1000	1970	5	1	18897307	567	18.07	0.55	12	0.01	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.62	N	005360	1000	188 억	590999	N	N	1	N	N
130	20231108	160159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	20	2	0.67	165532810	55229	52.58	3005	3015	2980	3865	2085	2975	2997.22	3.15	-4242	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	566	18.04	0.54	12	0.29	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.56	N	005360	1000	188 억	595572	N	N	1	N	N
131	20231108	150200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2980	5	2	0.17	134177890	44729	42.58	3005	3015	2980	3865	2085	2975	2999.80	3.15	-3267	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	563	17.95	0.54	12	0.24	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	5230	-43.02	20230828	2850	4.56	20231024	5230	-43.02	20230828	2850	4.56	20231024	3.56	N	005360	1000	188 억	595572	N	N	0	N	N
132	20231108	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	15	2	0.50	105282535	35059	33.38	3005	3015	2990	3865	2085	2975	3003.01	3.15	-436	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	565	18.01	0.54	12	0.19	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	5230	-42.83	20230828	2850	4.91	20231024	5230	-42.83	20230828	2850	4.91	20231024	3.56	N	005360	1000	188 억	595572	N	N	0	N	N
133	20231108	130159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	20	2	0.67	90645275	30182	28.73	3005	3015	2990	3865	2085	2975	3003.29	3.15	688	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	566	18.04	0.54	12	0.16	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.56	N	005360	1000	188 억	595572	N	N	0	N	N
134	20231108	120200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	25	2	0.84	78005110	25964	24.72	3005	3015	2990	3865	2085	2975	3004.36	3.15	902	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	567	18.07	0.55	12	0.14	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.56	N	005360	1000	188 억	595572	N	N	0	N	N
135	20231108	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	30	2	1.01	56250520	18717	17.82	3005	3015	2990	3865	2085	2975	3005.32	3.15	1053	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	568	18.10	0.55	12	0.10	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.56	N	005360	1000	188 억	595572	N	N	0	N	N
136	20231108	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	20	2	0.67	39521845	13150	12.52	3005	3015	2990	3865	2085	2975	3005.46	3.15	1483	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	566	18.04	0.54	12	0.07	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.56	N	005360	1000	188 억	595572	N	N	0	N	N
137	20231108	090200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	30	2	1.01	4271850	1420	1.35	3005	3010	3005	3865	2085	2975	3008.35	3.15	-147	3091	3032	2971	2912	2851	3002	2882	189	890	1000	1960	5	1	18897307	568	18.10	0.55	12	0.01	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.56	N	005360	1000	188 억	595572	N	N	0	N	N
138	20231107	160159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	-45	5	-1.49	311872100	105021	72.71	3010	3030	2910	3925	2115	3020	2969.59	3.21	-9268	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	562	17.92	0.54	12	0.56	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
139	20231107	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	-50	5	-1.66	296515490	99859	69.13	3010	3030	2910	3925	2115	3020	2969.34	3.21	-9421	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	561	17.89	0.54	12	0.53	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
140	20231107	140200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	-50	5	-1.66	270198915	90980	62.99	3010	3030	2910	3925	2115	3020	2969.87	3.21	-11434	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	561	17.89	0.54	12	0.48	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
141	20231107	130159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	-60	5	-1.99	256391665	86313	59.76	3010	3030	2910	3925	2115	3020	2970.48	3.21	-10311	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	559	17.83	0.54	12	0.46	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
142	20231107	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	-60	5	-1.99	227908645	76656	53.07	3010	3030	2910	3925	2115	3020	2973.13	3.21	-9677	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	559	17.83	0.54	12	0.41	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
143	20231107	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2985	-35	5	-1.16	153416090	51516	35.67	3010	3030	2910	3925	2115	3020	2978.02	3.21	34	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	564	17.98	0.54	12	0.27	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	5230	-42.93	20230828	2850	4.74	20231024	5230	-42.93	20230828	2850	4.74	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
144	20231107	100201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	-30	5	-0.99	90455365	30334	21.00	3010	3030	2910	3925	2115	3020	2981.97	3.21	-3993	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	565	18.01	0.54	12	0.16	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	5230	-42.83	20230828	2850	4.91	20231024	5230	-42.83	20230828	2850	4.91	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
145	20231107	090158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2995	-25	5	-0.83	9510750	3166	2.19	3010	3025	2990	3925	2115	3020	3003.98	3.21	-2563	3086	3052	3001	2967	2916	3070	2985	189	905	1000	1990	5	1	18897307	566	18.04	0.54	12	0.02	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	5230	-42.73	20230828	2850	5.09	20231024	5230	-42.73	20230828	2850	5.09	20231024	3.53	N	005360	1000	188 억	605850	N	N	1	N	N
146	20231106	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3020	40	2	1.34	419835060	139339	315.57	3010	3035	2950	3870	2090	2980	3013.05	3.13	9405	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	571	18.19	0.55	12	0.74	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	5230	-42.26	20230828	2850	5.96	20231024	5230	-42.26	20230828	2850	5.96	20231024	3.53	N	005360	1000	188 억	591640	N	N	1	N	N
147	20231106	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	30	2	1.01	385236620	127854	289.56	3010	3035	2950	3870	2090	2980	3013.10	3.13	8000	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	569	18.13	0.55	12	0.68	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.53	N	005360	1000	188 억	591640	N	N	0	N	N
148	20231106	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3020	40	2	1.34	361627735	120027	271.83	3010	3035	2950	3870	2090	2980	3012.89	3.13	8502	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	571	18.19	0.55	12	0.64	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	5230	-42.26	20230828	2850	5.96	20231024	5230	-42.26	20230828	2850	5.96	20231024	3.53	N	005360	1000	188 억	591640	N	N	0	N	N
149	20231106	130157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3015	35	2	1.17	281946870	93661	212.12	3010	3035	2950	3870	2090	2980	3010.29	3.13	10404	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	570	18.16	0.55	12	0.50	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	5230	-42.35	20230828	2850	5.79	20231024	5230	-42.35	20230828	2850	5.79	20231024	3.53	N	005360	1000	188 억	591640	N	N	0	N	N
150	20231106	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2985	5	2	0.17	256151705	85091	192.71	3010	3035	2950	3870	2090	2980	3010.33	3.13	10549	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	564	17.98	0.54	12	0.45	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	5230	-42.93	20230828	2850	4.74	20231024	5230	-42.93	20230828	2850	4.74	20231024	3.53	N	005360	1000	188 억	591640	N	N	0	N	N
151	20231106	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	30	2	1.01	195098020	64785	146.72	3010	3035	2950	3870	2090	2980	3011.47	3.13	11853	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	569	18.13	0.55	12	0.34	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.53	N	005360	1000	188 억	591640	N	N	0	N	N
152	20231106	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3015	35	2	1.17	69635550	23226	52.60	3010	3015	2950	3870	2090	2980	2998.17	3.13	-675	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	570	18.16	0.55	12	0.12	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	5230	-42.35	20230828	2850	5.79	20231024	5230	-42.35	20230828	2850	5.79	20231024	3.53	N	005360	1000	188 억	591640	N	N	0	N	N
153	20231106	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2980	0	3	0.00	10878105	3635	8.23	3010	3015	2950	3870	2090	2980	2992.60	3.13	-1587	3020	3000	2965	2945	2910	3010	2955	189	890	1000	1960	5	1	18897307	563	17.95	0.54	12	0.02	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	5230	-43.02	20230828	2850	4.56	20231024	5230	-43.02	20230828	2850	4.56	20231024	3.53	N	005360	1000	188 억	591640	N	N	0	N	N
154	20231103	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2980	45	2	1.53	130755285	44054	43.64	2970	2985	2930	3815	2055	2935	2968.06	3.09	7324	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	563	17.95	0.54	12	0.23	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	5230	-43.02	20230828	2850	4.56	20231024	5230	-43.02	20230828	2850	4.56	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
155	20231103	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	40	2	1.36	113311990	38186	37.83	2970	2985	2930	3815	2055	2935	2967.37	3.09	2950	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	562	17.92	0.54	12	0.20	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
156	20231103	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	40	2	1.36	90795770	30619	30.33	2970	2985	2930	3815	2055	2935	2965.34	3.09	2050	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	562	17.92	0.54	12	0.16	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
157	20231103	130156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	40	2	1.36	81919205	27629	27.37	2970	2985	2930	3815	2055	2935	2964.97	3.09	1830	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	562	17.92	0.54	12	0.15	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
158	20231103	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2975	40	2	1.36	68258645	23042	22.82	2970	2980	2930	3815	2055	2935	2962.36	3.09	763	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	562	17.92	0.54	12	0.12	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	5230	-43.12	20230828	2850	4.39	20231024	5230	-43.12	20230828	2850	4.39	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
159	20231103	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	35	2	1.19	36554750	12383	12.27	2970	2975	2930	3815	2055	2935	2952.01	3.09	-564	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	561	17.89	0.54	12	0.07	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
160	20231103	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2945	10	2	0.34	17966745	6099	6.04	2970	2975	2930	3815	2055	2935	2945.85	3.09	-1490	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	557	17.74	0.54	12	0.03	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	5230	-43.69	20230828	2850	3.33	20231024	5230	-43.69	20230828	2850	3.33	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
161	20231103	090155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	35	2	1.19	2090880	704	0.70	2970	2970	2970	3815	2055	2935	2970.00	3.09	-194	3018	2976	2938	2896	2858	2997	2917	189	880	1000	1930	5	1	18897307	561	17.89	0.54	12	0.00	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.51	N	005360	1000	188 억	584658	N	N	0	N	N
162	20231102	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	40	2	1.38	296584240	100829	157.38	2920	2980	2900	3760	2030	2895	2941.46	2.94	28176	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	555	17.68	0.53	12	0.53	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
163	20231102	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	60	2	2.07	250275215	85037	132.73	2920	2980	2900	3760	2030	2895	2943.13	2.94	17430	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	558	17.80	0.54	12	0.45	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
164	20231102	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	65	2	2.25	235236850	79929	124.76	2920	2980	2900	3760	2030	2895	2943.07	2.94	17433	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	559	17.83	0.54	12	0.42	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
165	20231102	130155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2960	65	2	2.25	205505275	69865	109.05	2920	2980	2900	3760	2030	2895	2941.46	2.94	19824	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	559	17.83	0.54	12	0.37	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	5230	-43.40	20230828	2850	3.86	20231024	5230	-43.40	20230828	2850	3.86	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
166	20231102	120154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	60	2	2.07	154800720	52699	82.26	2920	2980	2900	3760	2030	2895	2937.45	2.94	16013	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	558	17.80	0.54	12	0.28	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
167	20231102	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2970	75	2	2.59	144589970	49244	76.86	2920	2980	2900	3760	2030	2895	2936.19	2.94	15773	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	561	17.89	0.54	12	0.26	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	5230	-43.21	20230828	2850	4.21	20231024	5230	-43.21	20230828	2850	4.21	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
168	20231102	100154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2900	5	2	0.17	56865465	19480	30.41	2920	2950	2900	3760	2030	2895	2919.17	2.94	6575	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	548	17.47	0.53	12	0.10	166.00	5502.00	5230	20230828	-44.55	2850	20231024	1.75	5230	-44.55	20230828	2850	1.75	20231024	5230	-44.55	20230828	2850	1.75	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
169	20231102	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	30	2	1.04	216195	74	0.12	2920	2925	2920	3760	2030	2895	2921.55	2.94	17	2975	2935	2895	2855	2815	2915	2835	189	865	1000	1910	5	1	18897307	553	17.62	0.53	12	0.00	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.48	N	005360	1000	188 억	555682	N	N	0	N	N
170	20231101	160153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2895	10	2	0.35	185548705	63757	51.11	2905	2935	2855	3750	2020	2885	2910.34	2.82	23048	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	547	17.44	0.53	12	0.34	166.00	5502.00	5230	20230828	-44.65	2850	20231024	1.58	5230	-44.65	20230828	2850	1.58	20231024	5230	-44.65	20230828	2850	1.58	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N
171	20231101	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2895	10	2	0.35	168312175	57807	46.34	2905	2935	2855	3750	2020	2885	2911.62	2.82	22556	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	547	17.44	0.53	12	0.31	166.00	5502.00	5230	20230828	-44.65	2850	20231024	1.58	5230	-44.65	20230828	2850	1.58	20231024	5230	-44.65	20230828	2850	1.58	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N
172	20231101	140153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2905	20	2	0.69	144199815	49490	39.68	2905	2935	2855	3750	2020	2885	2913.72	2.82	22305	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	549	17.50	0.53	12	0.26	166.00	5502.00	5230	20230828	-44.46	2850	20231024	1.93	5230	-44.46	20230828	2850	1.93	20231024	5230	-44.46	20230828	2850	1.93	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N
173	20231101	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2905	20	2	0.69	121100265	41525	33.29	2905	2935	2855	3750	2020	2885	2916.32	2.82	20912	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	549	17.50	0.53	12	0.22	166.00	5502.00	5230	20230828	-44.46	2850	20231024	1.93	5230	-44.46	20230828	2850	1.93	20231024	5230	-44.46	20230828	2850	1.93	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N
174	20231101	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	25	2	0.87	107033800	36688	29.41	2905	2935	2855	3750	2020	2885	2917.41	2.82	20875	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	550	17.53	0.53	12	0.19	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N
175	20231101	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	25	2	0.87	91186905	31234	25.04	2905	2935	2855	3750	2020	2885	2919.48	2.82	19482	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	550	17.53	0.53	12	0.17	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N
176	20231101	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	35	2	1.21	81737250	27999	22.45	2905	2935	2855	3750	2020	2885	2919.29	2.82	18448	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	552	17.59	0.53	12	0.15	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N
177	20231101	090155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2905	20	2	0.69	1315965	453	0.36	2905	2905	2905	3750	2020	2885	2905.00	2.82	-168	3035	2960	2915	2840	2795	2937	2817	189	865	1000	1900	5	1	18897307	549	17.50	0.53	12	0.00	166.00	5502.00	5230	20230828	-44.46	2850	20231024	1.93	5230	-44.46	20230828	2850	1.93	20231024	5230	-44.46	20230828	2850	1.93	20231024	3.51	N	005360	1000	188 억	532634	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History