KissMeData/037710/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160455	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	150	2	0.49	49001700	1594	61.10	30600	30800	30600	39750	21450	30600	30741.33	11.82	117	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
3	20231130	150456	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	150	2	0.49	47864100	1557	59.68	30600	30800	30600	39750	21450	30600	30741.23	11.82	117	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
4	20231130	140453	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	100	2	0.33	45865400	1492	57.19	30600	30800	30600	39750	21450	30600	30740.88	11.82	126	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
5	20231130	130452	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	150	2	0.49	30130800	980	37.56	30600	30800	30600	39750	21450	30600	30745.71	11.82	9	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
6	20231130	120500	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	200	2	0.65	22849650	743	28.48	30600	30800	30600	39750	21450	30600	30753.23	11.82	14	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2451	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
7	20231130	110456	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	200	2	0.65	17404750	566	21.69	30600	30800	30600	39750	21450	30600	30750.44	11.82	1	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2451	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
8	20231130	100451	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	200	2	0.65	10056400	327	12.53	30600	30800	30600	39750	21450	30600	30753.52	11.82	13	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
9	20231130	090453	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	0	3	0.00	153000	5	0.19	30600	30600	30600	39750	21450	30600	30600.00	11.82	1	30866	30732	30666	30532	30466	30700	30500	80	9150	1000	22640	50	1	7957190	2435	4.30	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.21	29700	20231113	3.03	38350	-20.21	20230222	29700	3.03	20231113	38350	-20.21	20230222	29700	3.03	20231113	0.36	N	037710	1000	79 억	940258	N	N	0	N	N
10	20231129	160451	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-100	5	-0.33	80044150	2609	34.65	30750	30800	30600	39900	21500	30700	30680.01	11.82	-340	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2435	4.30	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.21	29700	20231113	3.03	38350	-20.21	20230222	29700	3.03	20231113	38350	-20.21	20230222	29700	3.03	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
11	20231129	150453	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	-50	5	-0.16	77745300	2534	33.66	30750	30800	30600	39900	21500	30700	30680.86	11.82	-322	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2439	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
12	20231129	140452	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	-50	5	-0.16	72657850	2368	31.45	30750	30800	30600	39900	21500	30700	30683.21	11.82	-316	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2439	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
13	20231129	130455	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	0	3	0.00	47901800	1561	20.73	30750	30800	30600	39900	21500	30700	30686.61	11.82	-313	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
14	20231129	120454	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	0	3	0.00	38948100	1269	16.85	30750	30800	30600	39900	21500	30700	30691.96	11.82	-310	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
15	20231129	110454	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	0	3	0.00	29246750	953	12.66	30750	30800	30600	39900	21500	30700	30689.14	11.82	-302	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
16	20231129	100452	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	-50	5	-0.16	14753000	481	6.39	30750	30800	30600	39900	21500	30700	30671.52	11.82	-289	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2439	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
17	20231129	090450	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	0	3	0.00	245650	8	0.11	30750	30750	30700	39900	21500	30700	30706.25	11.82	-2	30966	30832	30666	30532	30366	30850	30550	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.37	N	037710	1000	79 억	940556	N	N	0	N	N
18	20231128	160452	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	200	2	0.66	230866250	7529	93.05	30700	30800	30500	39650	21350	30500	30663.60	11.81	2391	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2443	4.31	0.31	12	0.09	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
19	20231128	150422	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	100	2	0.33	227001200	7403	91.50	30700	30800	30500	39650	21350	30500	30663.41	11.81	2345	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2435	4.30	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.21	29700	20231113	3.03	38350	-20.21	20230222	29700	3.03	20231113	38350	-20.21	20230222	29700	3.03	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
20	20231128	140450	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	100	2	0.33	194915000	6354	78.53	30700	30800	30500	39650	21350	30500	30675.95	11.81	1902	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2435	4.30	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.21	29700	20231113	3.03	38350	-20.21	20230222	29700	3.03	20231113	38350	-20.21	20230222	29700	3.03	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
21	20231128	130449	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	200	2	0.66	148773550	4846	59.89	30700	30800	30500	39650	21350	30500	30700.28	11.81	1285	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2443	4.31	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
22	20231128	120449	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	150	2	0.49	100141600	3263	40.33	30700	30800	30500	39650	21350	30500	30690.04	11.81	932	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2439	4.31	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
23	20231128	110449	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	250	2	0.82	72907750	2376	29.37	30700	30750	30500	39650	21350	30500	30685.08	11.81	559	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
24	20231128	100450	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	200	2	0.66	36725600	1198	14.81	30700	30750	30500	39650	21350	30500	30655.76	11.81	337	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
25	20231128	090448	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	200	2	0.66	8510050	278	3.44	30700	30700	30500	39650	21350	30500	30611.69	11.81	-61	30766	30632	30366	30232	29966	30700	30300	80	9150	1000	22570	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.35	N	037710	1000	79 억	939736	N	N	1	N	N
26	20231127	160449	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	400	2	1.33	243902250	8026	19.48	30200	30500	30100	39100	21100	30100	30388.96	11.80	624	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2427	4.28	0.31	12	0.10	7118.00	98932.00	38350	20230222	-20.47	29700	20231113	2.69	38350	-20.47	20230222	29700	2.69	20231113	38350	-20.47	20230222	29700	2.69	20231113	0.35	N	037710	1000	79 억	939062	N	N	1	N	N
27	20231127	150448	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	350	2	1.16	239332000	7876	19.11	30200	30500	30100	39100	21100	30100	30387.51	11.80	637	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2423	4.28	0.31	12	0.10	7118.00	98932.00	38350	20230222	-20.60	29700	20231113	2.53	38350	-20.60	20230222	29700	2.53	20231113	38350	-20.60	20230222	29700	2.53	20231113	0.35	N	037710	1000	79 억	939062	N	N	0	N	N
28	20231127	140452	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	400	2	1.33	217945800	7173	17.41	30200	30500	30100	39100	21100	30100	30384.19	11.80	567	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2427	4.28	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.47	29700	20231113	2.69	38350	-20.47	20230222	29700	2.69	20231113	38350	-20.47	20230222	29700	2.69	20231113	0.35	N	037710	1000	79 억	939062	N	N	0	N	N
29	20231127	130449	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	300	2	1.00	159248700	5244	12.72	30200	30500	30100	39100	21100	30100	30367.79	11.80	162	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2419	4.27	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.73	29700	20231113	2.36	38350	-20.73	20230222	29700	2.36	20231113	38350	-20.73	20230222	29700	2.36	20231113	0.35	N	037710	1000	79 억	939062	N	N	0	N	N
30	20231127	120450	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	350	2	1.16	149187600	4913	11.92	30200	30500	30100	39100	21100	30100	30365.89	11.80	121	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2423	4.28	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.60	29700	20231113	2.53	38350	-20.60	20230222	29700	2.53	20231113	38350	-20.60	20230222	29700	2.53	20231113	0.35	N	037710	1000	79 억	939062	N	N	0	N	N
31	20231127	110444	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	250	2	0.83	131241650	4323	10.49	30200	30500	30100	39100	21100	30100	30358.93	11.80	229	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2415	4.26	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.86	29700	20231113	2.19	38350	-20.86	20230222	29700	2.19	20231113	38350	-20.86	20230222	29700	2.19	20231113	0.35	N	037710	1000	79 억	939062	N	N	0	N	N
32	20231127	100442	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	250	2	0.83	75393500	2487	6.03	30200	30400	30100	39100	21100	30100	30315.04	11.80	229	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2415	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.86	29700	20231113	2.19	38350	-20.86	20230222	29700	2.19	20231113	38350	-20.86	20230222	29700	2.19	20231113	0.35	N	037710	1000	79 억	939062	N	N	0	N	N
33	20231127	090444	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	100	2	0.33	10298550	341	0.83	30200	30250	30100	39100	21100	30100	30201.03	11.80	33	31466	30782	30366	29682	29266	30575	29475	80	9000	1000	22270	50	1	7957190	2403	4.24	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.25	29700	20231113	1.68	38350	-21.25	20230222	29700	1.68	20231113	38350	-21.25	20230222	29700	1.68	20231113	0.35	N	037710	1000	79 억	939062	N	N	0	N	N
34	20231124	160439	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	-850	5	-2.75	1242155600	41085	2724.47	31000	31050	29950	40200	21700	30950	30233.80	11.77	1357	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2395	4.23	0.30	12	0.52	7118.00	98932.00	38350	20230222	-21.51	29700	20231113	1.35	38350	-21.51	20230222	29700	1.35	20231113	38350	-21.51	20230222	29700	1.35	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
35	20231124	150445	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-800	5	-2.58	1203111900	39789	2638.53	31000	31050	29950	40200	21700	30950	30237.30	11.77	1618	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2399	4.24	0.30	12	0.50	7118.00	98932.00	38350	20230222	-21.38	29700	20231113	1.52	38350	-21.38	20230222	29700	1.52	20231113	38350	-21.38	20230222	29700	1.52	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
36	20231124	140447	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-750	5	-2.42	383955850	12548	832.10	31000	31050	30150	40200	21700	30950	30598.97	11.77	-394	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2403	4.24	0.31	12	0.16	7118.00	98932.00	38350	20230222	-21.25	29700	20231113	1.68	38350	-21.25	20230222	29700	1.68	20231113	38350	-21.25	20230222	29700	1.68	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
37	20231124	130444	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	50	2	0.16	121783600	3935	260.94	31000	31050	30750	40200	21700	30950	30948.82	11.77	35	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2467	4.36	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
38	20231124	120447	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	50	2	0.16	85565000	2766	183.42	31000	31050	30750	40200	21700	30950	30934.56	11.77	100	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2467	4.36	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
39	20231124	110446	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	0	3	0.00	64207750	2077	137.73	31000	31000	30750	40200	21700	30950	30913.70	11.77	-3	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2463	4.35	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
40	20231124	100443	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	50	2	0.16	33978450	1100	72.94	31000	31000	30750	40200	21700	30950	30889.50	11.77	-18	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2467	4.36	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
41	20231124	090444	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	-100	5	-0.32	836400	27	1.79	31000	31000	30850	40200	21700	30950	30977.78	11.77	-2	31083	31016	30883	30816	30683	31050	30850	80	9250	1000	22900	50	1	7957190	2455	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936415	N	N	0	N	N
42	20231123	160438	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	200	2	0.65	46410200	1504	32.17	30750	30950	30750	39950	21550	30750	30857.85	11.77	216	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2463	4.35	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
43	20231123	150454	57	100.00	KOSPI		유통업	N	N	N	N		N	30900	150	2	0.49	43223550	1401	29.97	30750	30950	30750	39950	21550	30750	30851.93	11.77	224	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2459	4.34	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.43	29700	20231113	4.04	38350	-19.43	20230222	29700	4.04	20231113	38350	-19.43	20230222	29700	4.04	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
44	20231123	140448	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	100	2	0.33	32658900	1059	22.65	30750	30900	30750	39950	21550	30750	30839.38	11.77	95	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2455	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
45	20231123	130450	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	100	2	0.33	30715000	996	21.30	30750	30900	30750	39950	21550	30750	30838.35	11.77	95	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2455	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
46	20231123	120444	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	100	2	0.33	24726550	802	17.16	30750	30900	30750	39950	21550	30750	30831.11	11.77	94	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2455	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
47	20231123	110453	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	50	2	0.16	15597050	506	10.82	30750	30850	30750	39950	21550	30750	30824.21	11.77	55	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
48	20231123	100445	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	100	2	0.33	11930100	387	8.28	30750	30850	30750	39950	21550	30750	30827.13	11.77	43	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2455	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
49	20231123	090441	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	92250	3	0.06	30750	30750	30750	39950	21550	30750	30750.00	11.77	-2	30950	30850	30750	30650	30550	30800	30600	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	936282	N	N	2	N	N
50	20231122	160429	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-100	5	-0.32	143629900	4668	79.44	30850	30850	30650	40100	21600	30850	30769.04	11.77	-69	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2447	4.32	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	936447	N	N	2	N	N
51	20231122	150438	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	0	3	0.00	138182650	4491	76.43	30850	30850	30650	40100	21600	30850	30768.79	11.77	34	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936447	N	N	1	N	N
52	20231122	140431	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	0	3	0.00	130420550	4239	72.14	30850	30850	30650	40100	21600	30850	30766.82	11.77	-35	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936447	N	N	1	N	N
53	20231122	130447	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-150	5	-0.49	101975000	3315	56.42	30850	30850	30650	40100	21600	30850	30761.69	11.77	-103	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2443	4.31	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.35	N	037710	1000	79 억	936447	N	N	1	N	N
54	20231122	120449	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-100	5	-0.32	94782450	3081	52.43	30850	30850	30650	40100	21600	30850	30763.53	11.77	-103	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2447	4.32	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	936447	N	N	1	N	N
55	20231122	110507	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-100	5	-0.32	84675350	2752	46.83	30850	30850	30650	40100	21600	30850	30768.66	11.77	-103	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	936447	N	N	1	N	N
56	20231122	100454	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	-50	5	-0.16	57559400	1868	31.79	30850	30850	30700	40100	21600	30850	30813.38	11.77	-11	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	936447	N	N	1	N	N
57	20231122	090431	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	-50	5	-0.16	1603750	52	0.88	30850	30850	30700	40100	21600	30850	30841.35	11.77	-2	31116	30982	30816	30682	30516	31050	30750	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	936447	N	N	1	N	N
58	20231121	160434	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	-100	5	-0.32	180712900	5874	146.08	30650	30950	30650	40200	21700	30950	30764.88	11.77	-2490	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2455	4.33	0.31	12	0.07	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936268	N	N	1	N	N
59	20231121	150435	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	-150	5	-0.48	170889050	5555	138.15	30650	30950	30650	40200	21700	30950	30763.11	11.77	-2273	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2451	4.33	0.31	12	0.07	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	936268	N	N	2	N	N
60	20231121	140429	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-200	5	-0.65	153855650	5001	124.37	30650	30950	30650	40200	21700	30950	30764.98	11.77	-1828	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2447	4.32	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	936268	N	N	2	N	N
61	20231121	130428	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-200	5	-0.65	117854100	3832	95.30	30650	30950	30650	40200	21700	30950	30755.25	11.77	-1279	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2447	4.32	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	936268	N	N	2	N	N
62	20231121	120428	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	-200	5	-0.65	94872250	3085	76.72	30650	30950	30650	40200	21700	30950	30752.76	11.77	-672	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2447	4.32	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	936268	N	N	2	N	N
63	20231121	110427	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	-100	5	-0.32	65599200	2133	53.05	30650	30950	30650	40200	21700	30950	30754.43	11.77	-199	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2455	4.33	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.35	N	037710	1000	79 억	936268	N	N	2	N	N
64	20231121	100418	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	0	3	0.00	57421350	1868	46.46	30650	30950	30650	40200	21700	30950	30739.48	11.77	-145	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2463	4.35	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	936268	N	N	2	N	N
65	20231121	090423	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	-150	5	-0.48	29122350	950	23.63	30650	30850	30650	40200	21700	30950	30655.11	11.77	-170	31250	31100	31000	30850	30750	31050	30800	80	9250	1000	22900	50	1	7957190	2451	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	936268	N	N	2	N	N
66	20231120	160425	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	0	3	0.00	124540050	4020	84.01	31000	31150	30900	40200	21700	30950	30980.12	11.76	-431	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2463	4.35	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	935867	N	N	2	N	N
67	20231120	150428	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	0	3	0.00	114389350	3692	77.16	31000	31150	30900	40200	21700	30950	30983.03	11.76	-346	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2463	4.35	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	935867	N	N	0	N	N
68	20231120	140429	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	50	2	0.16	106096950	3424	71.56	31000	31150	30900	40200	21700	30950	30986.26	11.76	-246	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2467	4.36	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.35	N	037710	1000	79 억	935867	N	N	0	N	N
69	20231120	130426	57	100.00	KOSPI		유통업	N	N	N	N		N	30900	-50	5	-0.16	103805700	3350	70.01	31000	31150	30900	40200	21700	30950	30986.78	11.76	-235	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2459	4.34	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.43	29700	20231113	4.04	38350	-19.43	20230222	29700	4.04	20231113	38350	-19.43	20230222	29700	4.04	20231113	0.35	N	037710	1000	79 억	935867	N	N	0	N	N
70	20231120	120425	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	50	2	0.16	61031500	1968	41.13	31000	31150	30950	40200	21700	30950	31011.94	11.76	-108	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2467	4.36	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.35	N	037710	1000	79 억	935867	N	N	0	N	N
71	20231120	110425	57	100.00	KOSPI		유통업	N	N	N	N		N	31050	100	2	0.32	43328600	1397	29.20	31000	31150	30950	40200	21700	30950	31015.46	11.76	-39	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2471	4.36	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.04	29700	20231113	4.55	38350	-19.04	20230222	29700	4.55	20231113	38350	-19.04	20230222	29700	4.55	20231113	0.35	N	037710	1000	79 억	935867	N	N	0	N	N
72	20231120	100424	57	100.00	KOSPI		유통업	N	N	N	N		N	31050	100	2	0.32	32974450	1063	22.22	31000	31150	30950	40200	21700	30950	31020.18	11.76	-15	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2471	4.36	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.04	29700	20231113	4.55	38350	-19.04	20230222	29700	4.55	20231113	38350	-19.04	20230222	29700	4.55	20231113	0.35	N	037710	1000	79 억	935867	N	N	0	N	N
73	20231120	090427	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	50	2	0.16	5052800	163	3.41	31000	31000	30950	40200	21700	30950	30998.77	11.76	-32	31150	31050	30850	30750	30550	31100	30800	80	9250	1000	22900	50	1	7957190	2467	4.36	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.35	N	037710	1000	79 억	935867	N	N	0	N	N
74	20231117	160435	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	300	2	0.98	147083250	4774	227.12	30700	30950	30650	39800	21500	30650	30808.93	11.73	460	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2463	4.35	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
75	20231117	150437	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	300	2	0.98	144391300	4687	222.98	30700	30950	30650	39800	21500	30650	30806.76	11.73	506	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2463	4.35	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
76	20231117	140437	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	300	2	0.98	135646850	4404	209.51	30700	30950	30650	39800	21500	30650	30800.83	11.73	435	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2463	4.35	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
77	20231117	130435	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	100	2	0.33	72406150	2351	111.85	30700	30900	30650	39800	21500	30650	30798.02	11.73	94	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
78	20231117	120435	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	65459300	2125	101.09	30700	30900	30650	39800	21500	30650	30804.38	11.73	112	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2443	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
79	20231117	110437	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	150	2	0.49	60909050	1977	94.05	30700	30900	30650	39800	21500	30650	30808.83	11.73	169	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2451	4.33	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
80	20231117	100436	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	150	2	0.49	35448350	1151	54.76	30700	30850	30650	39800	21500	30650	30797.87	11.73	-7	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2451	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
81	20231117	090436	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	150	2	0.49	2579450	84	4.00	30700	30850	30650	39800	21500	30650	30707.74	11.73	42	30950	30800	30650	30500	30350	30800	30500	80	9150	1000	22680	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.35	N	037710	1000	79 억	933573	N	N	0	N	N
82	20231116	160435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	0	3	0.00	62710100	2042	24.02	30650	30800	30500	39800	21500	30650	30710.14	11.73	354	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2439	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
83	20231116	150434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	100	2	0.33	52916050	1723	20.27	30650	30800	30500	39800	21500	30650	30711.58	11.73	265	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
84	20231116	140424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	100	2	0.33	49349650	1607	18.90	30650	30800	30500	39800	21500	30650	30709.18	11.73	268	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
85	20231116	130433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	100	2	0.33	34847800	1135	13.35	30650	30750	30500	39800	21500	30650	30702.91	11.73	156	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
86	20231116	120435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	100	2	0.33	32388500	1055	12.41	30650	30750	30500	39800	21500	30650	30700.00	11.73	151	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
87	20231116	110432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	100	2	0.33	17710500	577	6.79	30650	30750	30500	39800	21500	30650	30694.11	11.73	76	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
88	20231116	100432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	50	2	0.16	2331750	76	0.89	30650	30750	30500	39800	21500	30650	30680.92	11.73	6	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
89	20231116	090431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	0	3	0.00	0	0	0.00	0	0	0	39800	21500	30650	0.00	11.73	0	30883	30766	30533	30416	30183	30825	30475	80	9150	1000	22680	50	1	7957190	2439	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.34	N	037710	1000	79 억	933200	N	N	0	N	N
90	20231115	160407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	400	2	1.32	259667050	8502	187.15	30450	30650	30300	39300	21200	30250	30541.88	11.69	2701	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2439	4.31	0.31	12	0.11	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
91	20231115	150438	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	300	2	0.99	245241200	8031	176.78	30450	30650	30300	39300	21200	30250	30536.82	11.69	2654	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2431	4.29	0.31	12	0.10	7118.00	98932.00	38350	20230222	-20.34	29700	20231113	2.86	38350	-20.34	20230222	29700	2.86	20231113	38350	-20.34	20230222	29700	2.86	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
92	20231115	140440	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	400	2	1.32	215506550	7058	155.36	30450	30650	30300	39300	21200	30250	30533.66	11.69	2283	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2439	4.31	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
93	20231115	130439	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	300	2	0.99	186143050	6098	134.23	30450	30650	30300	39300	21200	30250	30525.26	11.69	1770	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2431	4.29	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.34	29700	20231113	2.86	38350	-20.34	20230222	29700	2.86	20231113	38350	-20.34	20230222	29700	2.86	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
94	20231115	120440	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	350	2	1.16	166343600	5450	119.96	30450	30650	30300	39300	21200	30250	30521.76	11.69	1506	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2435	4.30	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.21	29700	20231113	3.03	38350	-20.21	20230222	29700	3.03	20231113	38350	-20.21	20230222	29700	3.03	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
95	20231115	110443	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	300	2	0.99	137766200	4514	99.36	30450	30650	30300	39300	21200	30250	30519.76	11.69	1122	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2431	4.29	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.34	29700	20231113	2.86	38350	-20.34	20230222	29700	2.86	20231113	38350	-20.34	20230222	29700	2.86	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
96	20231115	100441	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	150	2	0.50	19221900	633	13.93	30450	30450	30300	39300	21200	30250	30366.35	11.69	190	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29700	20231113	2.36	38350	-20.73	20230222	29700	2.36	20231113	38350	-20.73	20230222	29700	2.36	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
97	20231115	090436	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	100	2	0.33	91150	3	0.07	30450	30450	30350	39300	21200	30250	30383.33	11.69	-1	30550	30400	30250	30100	29950	30475	30175	80	9050	1000	22380	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.86	29700	20231113	2.19	38350	-20.86	20230222	29700	2.19	20231113	38350	-20.86	20230222	29700	2.19	20231113	0.35	N	037710	1000	79 억	930318	N	N	2	N	N
98	20231114	160432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	250	2	0.83	137483350	4543	19.66	30200	30400	30100	39000	21000	30000	30262.68	11.68	717	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2407	4.25	0.31	12	0.06	7118.00	98932.00	38350	20230222	-21.12	29700	20231113	1.85	38350	-21.12	20230222	29700	1.85	20231113	38350	-21.12	20230222	29700	1.85	20231113	0.35	N	037710	1000	79 억	929501	N	N	2	N	N
99	20231114	150433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	300	2	1.00	135151550	4466	19.33	30200	30400	30100	39000	21000	30000	30262.33	11.68	734	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2411	4.26	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.99	29700	20231113	2.02	38350	-20.99	20230222	29700	2.02	20231113	38350	-20.99	20230222	29700	2.02	20231113	0.35	N	037710	1000	79 억	929501	N	N	6	N	N
100	20231114	140432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	300	2	1.00	100399400	3319	14.36	30200	30400	30100	39000	21000	30000	30249.89	11.68	407	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2411	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.99	29700	20231113	2.02	38350	-20.99	20230222	29700	2.02	20231113	38350	-20.99	20230222	29700	2.02	20231113	0.35	N	037710	1000	79 억	929501	N	N	6	N	N
101	20231114	130434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	350	2	1.17	96278200	3183	13.78	30200	30400	30100	39000	21000	30000	30247.63	11.68	363	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2415	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.86	29700	20231113	2.19	38350	-20.86	20230222	29700	2.19	20231113	38350	-20.86	20230222	29700	2.19	20231113	0.35	N	037710	1000	79 억	929501	N	N	6	N	N
102	20231114	120434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	350	2	1.17	47469700	1568	6.79	30200	30400	30150	39000	21000	30000	30274.04	11.68	269	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2415	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.86	29700	20231113	2.19	38350	-20.86	20230222	29700	2.19	20231113	38350	-20.86	20230222	29700	2.19	20231113	0.35	N	037710	1000	79 억	929501	N	N	6	N	N
103	20231114	110438	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	300	2	1.00	44797050	1480	6.41	30200	30400	30150	39000	21000	30000	30268.28	11.68	287	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2411	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.99	29700	20231113	2.02	38350	-20.99	20230222	29700	2.02	20231113	38350	-20.99	20230222	29700	2.02	20231113	0.35	N	037710	1000	79 억	929501	N	N	6	N	N
104	20231114	100434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	400	2	1.33	10811350	357	1.55	30200	30400	30150	39000	21000	30000	30283.89	11.68	-42	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2419	4.27	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.73	29700	20231113	2.36	38350	-20.73	20230222	29700	2.36	20231113	38350	-20.73	20230222	29700	2.36	20231113	0.35	N	037710	1000	79 억	929501	N	N	6	N	N
105	20231114	090429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	250	2	0.83	2838950	94	0.41	30200	30250	30150	39000	21000	30000	30201.60	11.68	-34	30933	30466	30083	29616	29233	30275	29425	80	9000	1000	22200	50	1	7957190	2407	4.25	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.12	29700	20231113	1.85	38350	-21.12	20230222	29700	1.85	20231113	38350	-21.12	20230222	29700	1.85	20231113	0.35	N	037710	1000	79 억	929501	N	N	6	N	N
106	20231113	160428	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30000	-300	5	-0.99	697096700	23106	802.85	30450	30550	29700	39350	21250	30300	30169.52	11.57	9011	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2387	4.21	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.77	29700	20231113	1.01	38350	-21.77	20230222	29700	1.01	20231113	38350	-21.77	20230222	29700	1.01	20231113	0.35	N	037710	1000	79 억	920298	N	N	6	N	N
107	20231113	150426	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	30050	-250	5	-0.83	630885750	20902	726.27	30450	30550	29700	39350	21250	30300	30183.03	11.57	9378	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.26	7118.00	98932.00	38350	20230222	-21.64	29700	20231113	1.18	38350	-21.64	20230222	29700	1.18	20231113	38350	-21.64	20230222	29700	1.18	20231113	0.35	N	037710	1000	79 억	920298	N	N	0	N	N
108	20231113	140424	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	200	2	0.66	122215950	4010	139.33	30450	30550	30350	39350	21250	30300	30477.79	11.57	1170	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2427	4.28	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.47	29750	20231027	2.52	38350	-20.47	20230222	29750	2.52	20231027	38350	-20.47	20230222	29750	2.52	20231027	0.35	N	037710	1000	79 억	920298	N	N	0	N	N
109	20231113	130424	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	200	2	0.66	101530300	3331	115.74	30450	30550	30350	39350	21250	30300	30480.43	11.57	1055	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2427	4.28	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.47	29750	20231027	2.52	38350	-20.47	20230222	29750	2.52	20231027	38350	-20.47	20230222	29750	2.52	20231027	0.35	N	037710	1000	79 억	920298	N	N	0	N	N
110	20231113	120424	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	200	2	0.66	95217150	3124	108.55	30450	30550	30350	39350	21250	30300	30479.24	11.57	1058	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2427	4.28	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.47	29750	20231027	2.52	38350	-20.47	20230222	29750	2.52	20231027	38350	-20.47	20230222	29750	2.52	20231027	0.35	N	037710	1000	79 억	920298	N	N	0	N	N
111	20231113	110424	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	200	2	0.66	71263350	2339	81.27	30450	30500	30350	39350	21250	30300	30467.44	11.57	534	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2427	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.47	29750	20231027	2.52	38350	-20.47	20230222	29750	2.52	20231027	38350	-20.47	20230222	29750	2.52	20231027	0.35	N	037710	1000	79 억	920298	N	N	0	N	N
112	20231113	100423	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	200	2	0.66	28691950	942	32.73	30450	30500	30350	39350	21250	30300	30458.55	11.57	71	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2427	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.47	29750	20231027	2.52	38350	-20.47	20230222	29750	2.52	20231027	38350	-20.47	20230222	29750	2.52	20231027	0.35	N	037710	1000	79 억	920298	N	N	0	N	N
113	20231113	090425	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	150	2	0.50	5175350	170	5.91	30450	30500	30350	39350	21250	30300	30443.24	11.57	26	30533	30416	30333	30216	30133	30375	30175	80	9050	1000	22420	50	1	7957190	2423	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.60	29750	20231027	2.35	38350	-20.60	20230222	29750	2.35	20231027	38350	-20.60	20230222	29750	2.35	20231027	0.35	N	037710	1000	79 억	920298	N	N	0	N	N
114	20231110	160442	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	87379200	2878	121.64	30350	30450	30250	39450	21250	30350	30361.17	11.57	-397	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2411	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
115	20231110	150432	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	61934100	2039	86.18	30350	30450	30250	39450	21250	30350	30374.74	11.57	59	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2419	4.27	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
116	20231110	140428	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	53483000	1761	74.43	30350	30450	30250	39450	21250	30350	30370.81	11.57	49	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2419	4.27	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
117	20231110	130429	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	44143550	1454	61.45	30350	30450	30250	39450	21250	30350	30360.08	11.57	22	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2419	4.27	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
118	20231110	120429	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	42319400	1394	58.92	30350	30450	30250	39450	21250	30350	30358.25	11.57	-29	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2419	4.27	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
119	20231110	110426	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	33502800	1104	46.66	30350	30450	30250	39450	21250	30350	30346.74	11.57	-31	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
120	20231110	100429	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	18802950	620	26.20	30350	30400	30250	39450	21250	30350	30327.34	11.57	-47	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
121	20231110	090421	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	1912450	63	2.66	30350	30400	30350	39450	21250	30350	30356.35	11.57	-7	30516	30432	30316	30232	30116	30450	30250	80	9100	1000	22450	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	920312	N	N	6	N	N
122	20231109	160417	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	150	2	0.50	71138550	2345	64.44	30350	30400	30200	39250	21150	30200	30336.21	11.57	-29	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2415	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	920261	N	N	6	N	N
123	20231109	150419	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	150	2	0.50	58548750	1930	53.04	30350	30400	30200	39250	21150	30200	30336.14	11.57	-66	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2415	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	920261	N	N	0	N	N
124	20231109	140417	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	100	2	0.33	33599750	1108	30.45	30350	30350	30200	39250	21150	30200	30324.68	11.57	-85	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2411	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.35	N	037710	1000	79 억	920261	N	N	0	N	N
125	20231109	130419	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	150	2	0.50	25595450	844	23.19	30350	30350	30200	39250	21150	30200	30326.36	11.57	-85	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2415	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	920261	N	N	0	N	N
126	20231109	120420	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	150	2	0.50	8636950	285	7.83	30350	30350	30200	39250	21150	30200	30305.09	11.57	-99	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	920261	N	N	0	N	N
127	20231109	110420	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	100	2	0.33	6696600	221	6.07	30350	30350	30200	39250	21150	30200	30301.36	11.57	-73	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2411	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.35	N	037710	1000	79 억	920261	N	N	0	N	N
128	20231109	100416	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	150	2	0.50	4029200	133	3.65	30350	30350	30200	39250	21150	30200	30294.74	11.57	-29	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	920261	N	N	0	N	N
129	20231109	090417	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	0	3	0.00	272100	9	0.25	30350	30350	30200	39250	21150	30200	30233.33	11.57	-6	30566	30382	30266	30082	29966	30325	30025	80	9050	1000	22340	50	1	7957190	2403	4.24	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.25	29750	20231027	1.51	38350	-21.25	20230222	29750	1.51	20231027	38350	-21.25	20230222	29750	1.51	20231027	0.35	N	037710	1000	79 억	920261	N	N	0	N	N
130	20231108	160414	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-100	5	-0.33	110205100	3639	50.03	30300	30450	30150	39350	21250	30300	30284.45	11.56	-1344	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2403	4.24	0.31	12	0.05	7118.00	98932.00	38350	20230222	-21.25	29750	20231027	1.51	38350	-21.25	20230222	29750	1.51	20231027	38350	-21.25	20230222	29750	1.51	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
131	20231108	150418	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-50	5	-0.17	105156650	3472	47.74	30300	30450	30150	39350	21250	30300	30287.05	11.56	-1308	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2407	4.25	0.31	12	0.04	7118.00	98932.00	38350	20230222	-21.12	29750	20231027	1.68	38350	-21.12	20230222	29750	1.68	20231027	38350	-21.12	20230222	29750	1.68	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
132	20231108	140416	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-100	5	-0.33	85118900	2809	38.62	30300	30450	30150	39350	21250	30300	30302.21	11.56	-941	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2403	4.24	0.31	12	0.04	7118.00	98932.00	38350	20230222	-21.25	29750	20231027	1.51	38350	-21.25	20230222	29750	1.51	20231027	38350	-21.25	20230222	29750	1.51	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
133	20231108	130417	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-50	5	-0.17	62119200	2048	28.16	30300	30450	30250	39350	21250	30300	30331.64	11.56	-682	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2407	4.25	0.31	12	0.03	7118.00	98932.00	38350	20230222	-21.12	29750	20231027	1.68	38350	-21.12	20230222	29750	1.68	20231027	38350	-21.12	20230222	29750	1.68	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
134	20231108	120417	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	0	3	0.00	51581200	1700	23.37	30300	30450	30250	39350	21250	30300	30341.88	11.56	-405	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2411	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
135	20231108	110415	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	0	3	0.00	30755800	1013	13.93	30300	30450	30250	39350	21250	30300	30361.11	11.56	-203	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2411	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
136	20231108	100415	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	100	2	0.33	17472900	575	7.91	30300	30450	30250	39350	21250	30300	30387.65	11.56	-2	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
137	20231108	090415	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	0	3	0.00	969500	32	0.44	30300	30300	30250	39350	21250	30300	30296.88	11.56	1	30766	30532	30266	30032	29766	30400	29900	80	9050	1000	22420	50	1	7957190	2411	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	920008	N	N	1	N	N
138	20231107	160416	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-150	5	-0.49	219546750	7272	113.39	30500	30500	30000	39550	21350	30450	30190.70	11.56	-1750	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2411	4.26	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	920160	N	N	1	N	N
139	20231107	150416	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-200	5	-0.66	217851000	7216	112.52	30500	30500	30000	39550	21350	30450	30189.99	11.56	-1725	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2407	4.25	0.31	12	0.09	7118.00	98932.00	38350	20230222	-21.12	29750	20231027	1.68	38350	-21.12	20230222	29750	1.68	20231027	38350	-21.12	20230222	29750	1.68	20231027	0.34	N	037710	1000	79 억	920160	N	N	3	N	N
140	20231107	140419	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-200	5	-0.66	211226850	6997	109.11	30500	30500	30000	39550	21350	30450	30188.20	11.56	-1551	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2407	4.25	0.31	12	0.09	7118.00	98932.00	38350	20230222	-21.12	29750	20231027	1.68	38350	-21.12	20230222	29750	1.68	20231027	38350	-21.12	20230222	29750	1.68	20231027	0.34	N	037710	1000	79 억	920160	N	N	3	N	N
141	20231107	130417	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-150	5	-0.49	194117650	6432	100.30	30500	30500	30000	39550	21350	30450	30179.98	11.56	-1167	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2411	4.26	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	920160	N	N	3	N	N
142	20231107	120413	57	100.00	KOSPI		유통업	N	N	N	N		N	30200	-250	5	-0.82	169267150	5609	87.46	30500	30500	30000	39550	21350	30450	30177.78	11.56	-358	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2403	4.24	0.31	12	0.07	7118.00	98932.00	38350	20230222	-21.25	29750	20231027	1.51	38350	-21.25	20230222	29750	1.51	20231027	38350	-21.25	20230222	29750	1.51	20231027	0.34	N	037710	1000	79 억	920160	N	N	3	N	N
143	20231107	110415	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	-300	5	-0.99	152787600	5064	78.96	30500	30500	30000	39550	21350	30450	30171.33	11.56	-76	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2399	4.24	0.30	12	0.06	7118.00	98932.00	38350	20230222	-21.38	29750	20231027	1.34	38350	-21.38	20230222	29750	1.34	20231027	38350	-21.38	20230222	29750	1.34	20231027	0.34	N	037710	1000	79 억	920160	N	N	3	N	N
144	20231107	100419	57	100.00	KOSPI		유통업	N	N	N	N		N	30050	-400	5	-1.31	72872700	2410	37.58	30500	30500	30050	39550	21350	30450	30237.63	11.56	-375	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2391	4.22	0.30	12	0.03	7118.00	98932.00	38350	20230222	-21.64	29750	20231027	1.01	38350	-21.64	20230222	29750	1.01	20231027	38350	-21.64	20230222	29750	1.01	20231027	0.34	N	037710	1000	79 억	920160	N	N	3	N	N
145	20231107	090409	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-150	5	-0.49	2704450	89	1.39	30500	30500	30300	39550	21350	30450	30387.08	11.56	-80	30650	30550	30400	30300	30150	30600	30350	80	9100	1000	22530	50	1	7957190	2411	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	920160	N	N	3	N	N
146	20231106	160406	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	50	2	0.16	194608200	6406	434.01	30400	30500	30250	39500	21300	30400	30378.61	11.56	500	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2423	4.28	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.60	29750	20231027	2.35	38350	-20.60	20230222	29750	2.35	20231027	38350	-20.60	20230222	29750	2.35	20231027	0.34	N	037710	1000	79 억	919718	N	N	3	N	N
147	20231106	150409	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-50	5	-0.16	180970350	5957	403.59	30400	30500	30250	39500	21300	30400	30379.44	11.56	508	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2415	4.26	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.34	N	037710	1000	79 억	919718	N	N	1	N	N
148	20231106	140406	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-50	5	-0.16	161475150	5314	360.03	30400	30500	30250	39500	21300	30400	30386.74	11.56	545	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2415	4.26	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.34	N	037710	1000	79 억	919718	N	N	1	N	N
149	20231106	130412	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-50	5	-0.16	110140750	3623	245.46	30400	30500	30250	39500	21300	30400	30400.43	11.56	596	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2415	4.26	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.34	N	037710	1000	79 억	919718	N	N	1	N	N
150	20231106	120409	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	0	3	0.00	80584100	2650	179.54	30400	30500	30250	39500	21300	30400	30409.09	11.56	638	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2419	4.27	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.34	N	037710	1000	79 억	919718	N	N	1	N	N
151	20231106	110409	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	50	2	0.16	61994800	2039	138.14	30400	30500	30250	39500	21300	30400	30404.51	11.56	638	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2423	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.60	29750	20231027	2.35	38350	-20.60	20230222	29750	2.35	20231027	38350	-20.60	20230222	29750	2.35	20231027	0.34	N	037710	1000	79 억	919718	N	N	1	N	N
152	20231106	100347	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	50	2	0.16	40736850	1341	90.85	30400	30450	30250	39500	21300	30400	30377.96	11.56	422	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2423	4.28	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.60	29750	20231027	2.35	38350	-20.60	20230222	29750	2.35	20231027	38350	-20.60	20230222	29750	2.35	20231027	0.34	N	037710	1000	79 억	919718	N	N	1	N	N
153	20231106	090409	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-50	5	-0.16	4978150	164	11.11	30400	30400	30300	39500	21300	30400	30354.57	11.56	-49	30566	30482	30366	30282	30166	30500	30300	80	9100	1000	22490	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.34	N	037710	1000	79 억	919718	N	N	1	N	N
154	20231103	160403	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	0	3	0.00	44823300	1476	26.53	30400	30450	30250	39500	21300	30400	30368.09	11.56	-262	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2419	4.27	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.34	N	037710	1000	79 억	919709	N	N	1	N	N
155	20231103	150404	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-100	5	-0.33	44488950	1465	26.33	30400	30450	30250	39500	21300	30400	30367.88	11.56	-261	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2411	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	919709	N	N	336	N	N
156	20231103	140404	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-100	5	-0.33	41086150	1353	24.32	30400	30450	30250	39500	21300	30400	30366.70	11.56	-238	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2411	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	919709	N	N	336	N	N
157	20231103	130403	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-100	5	-0.33	34278350	1129	20.29	30400	30450	30250	39500	21300	30400	30361.69	11.56	-134	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2411	4.26	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	919709	N	N	336	N	N
158	20231103	120402	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	0	3	0.00	12245900	403	7.24	30400	30450	30250	39500	21300	30400	30386.85	11.56	-120	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2419	4.27	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.34	N	037710	1000	79 억	919709	N	N	336	N	N
159	20231103	110406	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-100	5	-0.33	11212500	369	6.63	30400	30450	30250	39500	21300	30400	30386.18	11.56	-115	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2411	4.26	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.34	N	037710	1000	79 억	919709	N	N	336	N	N
160	20231103	100400	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	0	3	0.00	3979600	131	2.35	30400	30450	30250	39500	21300	30400	30378.63	11.56	-4	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2419	4.27	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.34	N	037710	1000	79 억	919709	N	N	336	N	N
161	20231103	090400	57	100.00	KOSPI		유통업	N	N	N	N		N	30250	-150	5	-0.49	1518500	50	0.90	30400	30400	30250	39500	21300	30400	30370.00	11.56	0	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2407	4.25	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.12	29750	20231027	1.68	38350	-21.12	20230222	29750	1.68	20231027	38350	-21.12	20230222	29750	1.68	20231027	0.34	N	037710	1000	79 억	919709	N	N	336	N	N
162	20231102	160400	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	300	2	1.00	168521000	5564	185.96	30100	30400	30050	39100	21100	30100	30287.74	11.54	3258	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2419	4.27	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.73	29750	20231027	2.18	38350	-20.73	20230222	29750	2.18	20231027	38350	-20.73	20230222	29750	2.18	20231027	0.35	N	037710	1000	79 억	918463	N	N	336	N	N
163	20231102	150404	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	200	2	0.66	149354150	4932	164.84	30100	30400	30050	39100	21100	30100	30282.67	11.54	2687	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2411	4.26	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.35	N	037710	1000	79 억	918463	N	N	0	N	N
164	20231102	140358	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	250	2	0.83	110780000	3661	122.36	30100	30350	30050	39100	21100	30100	30259.49	11.54	1782	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2415	4.26	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	918463	N	N	0	N	N
165	20231102	130402	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	250	2	0.83	90515950	2993	100.03	30100	30350	30050	39100	21100	30100	30242.55	11.54	1341	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2415	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.86	29750	20231027	2.02	38350	-20.86	20230222	29750	2.02	20231027	38350	-20.86	20230222	29750	2.02	20231027	0.35	N	037710	1000	79 억	918463	N	N	0	N	N
166	20231102	120359	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	200	2	0.66	82663950	2734	91.38	30100	30350	30050	39100	21100	30100	30235.53	11.54	1261	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2411	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.35	N	037710	1000	79 억	918463	N	N	0	N	N
167	20231102	110359	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	200	2	0.66	72697050	2405	80.38	30100	30350	30050	39100	21100	30100	30227.46	11.54	1181	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2411	4.26	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.99	29750	20231027	1.85	38350	-20.99	20230222	29750	1.85	20231027	38350	-20.99	20230222	29750	1.85	20231027	0.35	N	037710	1000	79 억	918463	N	N	0	N	N
168	20231102	100359	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	50	2	0.17	3461900	115	3.84	30100	30200	30050	39100	21100	30100	30103.48	11.54	55	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2399	4.24	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.38	29750	20231027	1.34	38350	-21.38	20230222	29750	1.34	20231027	38350	-21.38	20230222	29750	1.34	20231027	0.35	N	037710	1000	79 억	918463	N	N	0	N	N
169	20231102	090403	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	0	3	0.00	1324400	44	1.47	30100	30100	30100	39100	21100	30100	30100.00	11.54	8	30400	30250	30050	29900	29700	30275	29925	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억	918463	N	N	0	N	N
170	20231101	160359	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	0	3	0.00	89955550	2992	130.77	30100	30200	29850	39100	21100	30100	30065.36	11.53	1161	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N
171	20231101	150357	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	0	3	0.00	87547750	2912	127.27	30100	30200	29850	39100	21100	30100	30064.47	11.53	1158	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N
172	20231101	140354	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	0	3	0.00	86735200	2885	126.09	30100	30200	29850	39100	21100	30100	30064.19	11.53	1159	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N
173	20231101	130358	57	100.00	KOSPI		유통업	N	N	N	N		N	30000	-100	5	-0.33	86193450	2867	125.31	30100	30200	29850	39100	21100	30100	30063.99	11.53	1159	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2387	4.21	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.77	29750	20231027	0.84	38350	-21.77	20230222	29750	0.84	20231027	38350	-21.77	20230222	29750	0.84	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N
174	20231101	120404	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	50	2	0.17	29924700	994	43.44	30100	30200	29950	39100	21100	30100	30105.33	11.53	537	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2399	4.24	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.38	29750	20231027	1.34	38350	-21.38	20230222	29750	1.34	20231027	38350	-21.38	20230222	29750	1.34	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N
175	20231101	110408	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	0	3	0.00	28118250	934	40.82	30100	30200	29950	39100	21100	30100	30105.19	11.53	537	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N
176	20231101	100402	57	100.00	KOSPI		유통업	N	N	N	N		N	30150	50	2	0.17	26673200	886	38.72	30100	30200	29950	39100	21100	30100	30105.19	11.53	537	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2399	4.24	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.38	29750	20231027	1.34	38350	-21.38	20230222	29750	1.34	20231027	38350	-21.38	20230222	29750	1.34	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N
177	20231101	090405	57	100.00	KOSPI		유통업	N	N	N	N		N	30100	0	3	0.00	3160000	105	4.59	30100	30100	30000	39100	21100	30100	30095.24	11.53	-26	30333	30216	30033	29916	29733	30275	29975	80	9000	1000	22270	50	1	7957190	2395	4.23	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.51	29750	20231027	1.18	38350	-21.51	20230222	29750	1.18	20231027	38350	-21.51	20230222	29750	1.18	20231027	0.35	N	037710	1000	79 억	917357	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History