KissMeData/122900/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

74 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	160848	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	135360980	16314	130.57	8340	8340	8270	10790	5810	8300	8297.23	5.89	-3331	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.79	7750	20231109	7.10	10640	-21.99	20230302	7750	7.10	20231109	10750	-22.79	20221222	7750	7.10	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
3	20231130	150849	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	130451930	15722	125.84	8340	8340	8270	10790	5810	8300	8297.41	5.89	-3405	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.79	7750	20231109	7.10	10640	-21.99	20230302	7750	7.10	20231109	10750	-22.79	20221222	7750	7.10	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
4	20231130	140844	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8280	-20	5	-0.24	108356990	13054	104.48	8340	8340	8280	10790	5810	8300	8300.67	5.89	-3673	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2768	12.45	0.72	12	0.04	665.00	11428.00	10750	20221222	-22.98	7750	20231109	6.84	10640	-22.18	20230302	7750	6.84	20231109	10750	-22.98	20221222	7750	6.84	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
5	20231130	130842	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8310	10	2	0.12	79419290	9562	76.53	8340	8340	8280	10790	5810	8300	8305.72	5.89	-3682	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2778	12.50	0.73	12	0.03	665.00	11428.00	10750	20221222	-22.70	7750	20231109	7.23	10640	-21.90	20230302	7750	7.23	20231109	10750	-22.70	20221222	7750	7.23	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
6	20231130	120855	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	65198060	7851	62.84	8340	8340	8280	10790	5810	8300	8304.43	5.89	-3076	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.79	7750	20231109	7.10	10640	-21.99	20230302	7750	7.10	20231109	10750	-22.79	20221222	7750	7.10	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
7	20231130	110850	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8310	10	2	0.12	57090810	6876	55.03	8340	8340	8280	10790	5810	8300	8302.91	5.89	-2552	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2778	12.50	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.70	7750	20231109	7.23	10640	-21.90	20230302	7750	7.23	20231109	10750	-22.70	20221222	7750	7.23	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
8	20231130	100844	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-10	5	-0.12	48801080	5877	47.04	8340	8340	8280	10790	5810	8300	8303.74	5.89	-2563	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2771	12.47	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
9	20231130	090845	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	0	3	0.00	3429890	413	3.31	8340	8340	8280	10790	5810	8300	8304.82	5.89	-61	8346	8322	8296	8272	8246	8335	8285	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.00	665.00	11428.00	10750	20221222	-22.79	7750	20231109	7.10	10640	-21.99	20230302	7750	7.10	20231109	10750	-22.79	20221222	7750	7.10	20231109	0.62	N	122900	500	181 억	1968403	N	N	0	N	N
10	20231129	160841	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	10	2	0.12	103464270	12492	45.25	8270	8320	8270	10770	5810	8290	8282.44	5.89	-962	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2775	12.48	0.73	12	0.04	665.00	11428.00	10750	20221222	-22.79	7750	20231109	7.10	10640	-21.99	20230302	7750	7.10	20231109	10750	-22.79	20221222	7750	7.10	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
11	20231129	150848	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	0	3	0.00	101558590	12262	44.42	8270	8320	8270	10770	5810	8290	8282.38	5.89	-850	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2771	12.47	0.73	12	0.04	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
12	20231129	140843	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	0	3	0.00	78353190	9459	34.27	8270	8320	8270	10770	5810	8290	8283.45	5.89	-708	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2771	12.47	0.73	12	0.03	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
13	20231129	130844	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	0	3	0.00	60902220	7351	26.63	8270	8320	8270	10770	5810	8290	8284.89	5.89	-438	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2771	12.47	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
14	20231129	120845	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	0	3	0.00	56072740	6768	24.52	8270	8320	8270	10770	5810	8290	8284.98	5.89	-499	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2771	12.47	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
15	20231129	110845	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8280	-10	5	-0.12	42881100	5174	18.74	8270	8320	8270	10770	5810	8290	8287.80	5.89	-652	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2768	12.45	0.72	12	0.02	665.00	11428.00	10750	20221222	-22.98	7750	20231109	6.84	10640	-22.18	20230302	7750	6.84	20231109	10750	-22.98	20221222	7750	6.84	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
16	20231129	100843	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	0	3	0.00	26465430	3192	11.56	8270	8320	8270	10770	5810	8290	8291.17	5.89	-1091	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2771	12.47	0.73	12	0.01	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
17	20231129	090840	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	0	3	0.00	1018830	123	0.45	8270	8310	8270	10770	5810	8290	8283.17	5.89	-5	8416	8352	8316	8252	8216	8335	8235	182	2480	500	6300	10	1	33428840	2771	12.47	0.73	12	0.00	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1969389	N	N	0	N	N
18	20231128	160840	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-50	5	-0.60	229643590	27604	51.72	8380	8380	8280	10840	5840	8340	8319.23	5.91	-7054	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2771	12.47	0.73	12	0.08	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
19	20231128	150745	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8290	-50	5	-0.60	206243170	24781	46.43	8380	8380	8290	10840	5840	8340	8322.63	5.91	-5934	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2771	12.47	0.73	12	0.07	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
20	20231128	140841	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8310	-30	5	-0.36	154377080	18533	34.72	8380	8380	8310	10840	5840	8340	8329.85	5.91	-4344	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2778	12.50	0.73	12	0.06	665.00	11428.00	10750	20221222	-22.70	7750	20231109	7.23	10640	-21.90	20230302	7750	7.23	20231109	10750	-22.70	20221222	7750	7.23	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
21	20231128	130834	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8330	-10	5	-0.12	102183280	12263	22.98	8380	8380	8310	10840	5840	8340	8332.65	5.91	-1674	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2785	12.53	0.73	12	0.04	665.00	11428.00	10750	20221222	-22.51	7750	20231109	7.48	10640	-21.71	20230302	7750	7.48	20231109	10750	-22.51	20221222	7750	7.48	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
22	20231128	120840	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	0	3	0.00	86264410	10352	19.40	8380	8380	8310	10840	5840	8340	8333.12	5.91	-926	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2788	12.54	0.73	12	0.03	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
23	20231128	110840	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	0	3	0.00	65697600	7888	14.78	8380	8380	8310	10840	5840	8340	8328.80	5.91	-297	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2788	12.54	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
24	20231128	100837	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8330	-10	5	-0.12	48590890	5836	10.93	8380	8380	8310	10840	5840	8340	8326.06	5.91	-241	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2785	12.53	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.51	7750	20231109	7.48	10640	-21.71	20230302	7750	7.48	20231109	10750	-22.51	20221222	7750	7.48	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
25	20231128	090837	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	0	3	0.00	10604430	1271	2.38	8380	8380	8310	10840	5840	8340	8343.38	5.91	-768	8486	8412	8296	8222	8106	8450	8260	182	2500	500	6330	10	1	33428840	2788	12.54	0.73	12	0.00	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1976422	N	N	1	N	N
26	20231127	160834	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	160	2	1.96	443510410	53348	220.57	8200	8370	8180	10630	5730	8180	8313.53	5.89	5574	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2788	12.54	0.73	12	0.16	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1968553	N	N	1	N	N
27	20231127	150837	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	160	2	1.96	426870350	51354	212.33	8200	8370	8180	10630	5730	8180	8312.31	5.89	5771	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2788	12.54	0.73	12	0.15	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1968553	N	N	0	N	N
28	20231127	140841	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	160	2	1.96	381077340	45867	189.64	8200	8370	8180	10630	5730	8180	8308.31	5.89	6569	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2788	12.54	0.73	12	0.14	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1968553	N	N	0	N	N
29	20231127	130839	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	160	2	1.96	320351930	38568	159.46	8200	8370	8180	10630	5730	8180	8306.16	5.89	6128	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2788	12.54	0.73	12	0.12	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1968553	N	N	0	N	N
30	20231127	120842	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8340	160	2	1.96	261193260	31468	130.11	8200	8370	8180	10630	5730	8180	8300.28	5.89	5678	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2788	12.54	0.73	12	0.09	665.00	11428.00	10750	20221222	-22.42	7750	20231109	7.61	10640	-21.62	20230302	7750	7.61	20231109	10750	-22.42	20221222	7750	7.61	20231109	0.67	N	122900	500	181 억	1968553	N	N	0	N	N
31	20231127	110828	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8300	120	2	1.47	131436390	15903	65.75	8200	8310	8180	10630	5730	8180	8264.88	5.89	3640	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2775	12.48	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.79	7750	20231109	7.10	10640	-21.99	20230302	7750	7.10	20231109	10750	-22.79	20221222	7750	7.10	20231109	0.67	N	122900	500	181 억	1968553	N	N	0	N	N
32	20231127	100826	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8250	70	2	0.86	42854540	5209	21.54	8200	8260	8180	10630	5730	8180	8227.02	5.89	-49	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2758	12.41	0.72	12	0.02	665.00	11428.00	10750	20221222	-23.26	7750	20231109	6.45	10640	-22.46	20230302	7750	6.45	20231109	10750	-23.26	20221222	7750	6.45	20231109	0.67	N	122900	500	181 억	1968553	N	N	0	N	N
33	20231127	090831	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8200	20	2	0.24	3895360	475	1.96	8200	8210	8200	10630	5730	8180	8200.76	5.89	26	8286	8232	8186	8132	8086	8210	8110	182	2450	500	6210	10	1	33428840	2741	12.33	0.72	12	0.00	665.00	11428.00	10750	20221222	-23.72	7750	20231109	5.81	10640	-22.93	20230302	7750	5.81	20231109	10750	-23.72	20221222	7750	5.81	20231109	0.67	N	122900	500	181 억	1968553	N	N	0	N	N
34	20231124	160823	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8180	10	2	0.12	196319360	24004	92.38	8240	8240	8140	10620	5720	8170	8178.61	5.88	4113	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2734	12.30	0.72	12	0.07	665.00	11428.00	10750	20221222	-23.91	7750	20231109	5.55	10640	-23.12	20230302	7750	5.55	20231109	10750	-23.91	20221222	7750	5.55	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
35	20231124	150832	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	0	3	0.00	189450830	23164	89.15	8240	8240	8140	10620	5720	8170	8178.68	5.88	3754	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2731	12.29	0.71	12	0.07	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
36	20231124	140832	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8150	-20	5	-0.24	176157210	21535	82.88	8240	8240	8140	10620	5720	8170	8180.04	5.88	3234	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2724	12.26	0.71	12	0.06	665.00	11428.00	10750	20221222	-24.19	7750	20231109	5.16	10640	-23.40	20230302	7750	5.16	20231109	10750	-24.19	20221222	7750	5.16	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
37	20231124	130827	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	0	3	0.00	154134500	18837	72.50	8240	8240	8140	10620	5720	8170	8182.54	5.88	2753	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2731	12.29	0.71	12	0.06	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
38	20231124	120833	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	-10	5	-0.12	127617130	15588	59.99	8240	8240	8140	10620	5720	8170	8186.88	5.88	2076	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2728	12.27	0.71	12	0.05	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
39	20231124	110830	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	0	3	0.00	91612660	11172	43.00	8240	8240	8170	10620	5720	8170	8200.20	5.88	1027	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2731	12.29	0.71	12	0.03	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
40	20231124	100829	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8200	30	2	0.37	56618050	6901	26.56	8240	8240	8180	10620	5720	8170	8204.33	5.88	1517	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2741	12.33	0.72	12	0.02	665.00	11428.00	10750	20221222	-23.72	7750	20231109	5.81	10640	-22.93	20230302	7750	5.81	20231109	10750	-23.72	20221222	7750	5.81	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
41	20231124	090826	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8190	20	2	0.24	1982030	241	0.93	8240	8240	8180	10620	5720	8170	8224.19	5.88	-46	8223	8196	8163	8136	8103	8210	8150	182	2450	500	6200	10	1	33428840	2738	12.32	0.72	12	0.00	665.00	11428.00	10750	20221222	-23.81	7750	20231109	5.68	10640	-23.03	20230302	7750	5.68	20231109	10750	-23.81	20221222	7750	5.68	20231109	0.67	N	122900	500	181 억	1964559	N	N	2	N	N
42	20231123	160817	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	30	2	0.37	211597200	25916	101.75	8140	8190	8130	10580	5700	8140	8164.73	5.87	-140	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2731	12.29	0.71	12	0.08	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1961678	N	N	2	N	N
43	20231123	150844	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	20	2	0.25	201699770	24704	96.99	8140	8190	8130	10580	5700	8140	8164.66	5.87	-202	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2728	12.27	0.71	12	0.07	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1961678	N	N	4	N	N
44	20231123	140841	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	20	2	0.25	172162230	21086	82.78	8140	8190	8130	10580	5700	8140	8164.76	5.87	-558	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2728	12.27	0.71	12	0.06	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1961678	N	N	4	N	N
45	20231123	130843	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	20	2	0.25	158139550	19369	76.04	8140	8190	8130	10580	5700	8140	8164.57	5.87	-256	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2728	12.27	0.71	12	0.06	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1961678	N	N	4	N	N
46	20231123	120830	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	30	2	0.37	137746080	16873	66.24	8140	8190	8130	10580	5700	8140	8163.70	5.87	-483	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2731	12.29	0.71	12	0.05	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1961678	N	N	4	N	N
47	20231123	110850	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	20	2	0.25	106871110	13092	51.40	8140	8190	8130	10580	5700	8140	8163.09	5.87	-317	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2728	12.27	0.71	12	0.04	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1961678	N	N	4	N	N
48	20231123	100831	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8150	10	2	0.12	50925100	6248	24.53	8140	8190	8130	10580	5700	8140	8150.62	5.87	-469	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2724	12.26	0.71	12	0.02	665.00	11428.00	10750	20221222	-24.19	7750	20231109	5.16	10640	-23.40	20230302	7750	5.16	20231109	10750	-24.19	20221222	7750	5.16	20231109	0.67	N	122900	500	181 억	1961678	N	N	4	N	N
49	20231123	090828	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8190	50	2	0.61	3000900	367	1.44	8140	8190	8140	10580	5700	8140	8176.84	5.87	-3	8280	8210	8160	8090	8040	8185	8065	182	2440	500	6180	10	1	33428840	2738	12.32	0.72	12	0.00	665.00	11428.00	10750	20221222	-23.81	7750	20231109	5.68	10640	-23.03	20230302	7750	5.68	20231109	10750	-23.81	20221222	7750	5.68	20231109	0.67	N	122900	500	181 억	1961678	N	N	4	N	N
50	20231122	160758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8140	-40	5	-0.49	207543710	25452	124.14	8180	8230	8110	10630	5730	8180	8154.32	5.86	-1754	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2721	12.24	0.71	12	0.08	665.00	11428.00	10750	20221222	-24.28	7750	20231109	5.03	10640	-23.50	20230302	7750	5.03	20231109	10750	-24.28	20221222	7750	5.03	20231109	0.67	N	122900	500	181 억	1957259	N	N	4	N	N
51	20231122	150813	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8130	-50	5	-0.61	181276460	22218	108.37	8180	8230	8130	10630	5730	8180	8158.99	5.86	-1769	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2718	12.23	0.71	12	0.07	665.00	11428.00	10750	20221222	-24.37	7750	20231109	4.90	10640	-23.59	20230302	7750	4.90	20231109	10750	-24.37	20221222	7750	4.90	20231109	0.67	N	122900	500	181 억	1957259	N	N	5	N	N
52	20231122	140805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8150	-30	5	-0.37	158793480	19455	94.89	8180	8230	8130	10630	5730	8180	8162.09	5.86	-1703	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2724	12.26	0.71	12	0.06	665.00	11428.00	10750	20221222	-24.19	7750	20231109	5.16	10640	-23.40	20230302	7750	5.16	20231109	10750	-24.19	20221222	7750	5.16	20231109	0.67	N	122900	500	181 억	1957259	N	N	5	N	N
53	20231122	130835	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	-10	5	-0.12	124505510	15243	74.35	8180	8230	8140	10630	5730	8180	8168.04	5.86	-778	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2731	12.29	0.71	12	0.05	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1957259	N	N	5	N	N
54	20231122	120839	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8180	0	3	0.00	92663420	11343	55.33	8180	8230	8140	10630	5730	8180	8169.22	5.86	-102	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2734	12.30	0.72	12	0.03	665.00	11428.00	10750	20221222	-23.91	7750	20231109	5.55	10640	-23.12	20230302	7750	5.55	20231109	10750	-23.91	20221222	7750	5.55	20231109	0.67	N	122900	500	181 억	1957259	N	N	5	N	N
55	20231122	110916	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8150	-30	5	-0.37	70080690	8573	41.82	8180	8230	8150	10630	5730	8180	8174.58	5.86	1038	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2724	12.26	0.71	12	0.03	665.00	11428.00	10750	20221222	-24.19	7750	20231109	5.16	10640	-23.40	20230302	7750	5.16	20231109	10750	-24.19	20221222	7750	5.16	20231109	0.67	N	122900	500	181 억	1957259	N	N	5	N	N
56	20231122	100848	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8190	10	2	0.12	33516190	4092	19.96	8180	8230	8160	10630	5730	8180	8190.66	5.86	736	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2738	12.32	0.72	12	0.01	665.00	11428.00	10750	20221222	-23.81	7750	20231109	5.68	10640	-23.03	20230302	7750	5.68	20231109	10750	-23.81	20221222	7750	5.68	20231109	0.67	N	122900	500	181 억	1957259	N	N	5	N	N
57	20231122	090805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8190	10	2	0.12	5896570	721	3.52	8180	8200	8160	10630	5730	8180	8178.32	5.86	141	8326	8252	8196	8122	8066	8290	8160	182	2450	500	6210	10	1	33428840	2738	12.32	0.72	12	0.00	665.00	11428.00	10750	20221222	-23.81	7750	20231109	5.68	10640	-23.03	20230302	7750	5.68	20231109	10750	-23.81	20221222	7750	5.68	20231109	0.67	N	122900	500	181 억	1957259	N	N	5	N	N
58	20231121	160810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8180	20	2	0.25	167269990	20497	56.38	8160	8270	8140	10600	5720	8160	8160.71	5.87	-8888	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2734	12.30	0.72	12	0.06	665.00	11428.00	10750	20221222	-23.91	7750	20231109	5.55	10640	-23.12	20230302	7750	5.55	20231109	10750	-23.91	20221222	7750	5.55	20231109	0.67	N	122900	500	181 억	1961904	N	N	5	N	N
59	20231121	150810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8180	20	2	0.25	142892850	17508	48.16	8160	8270	8140	10600	5720	8160	8161.57	5.87	-7611	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2734	12.30	0.72	12	0.05	665.00	11428.00	10750	20221222	-23.91	7750	20231109	5.55	10640	-23.12	20230302	7750	5.55	20231109	10750	-23.91	20221222	7750	5.55	20231109	0.67	N	122900	500	181 억	1961904	N	N	60	N	N
60	20231121	140800	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	10	2	0.12	119338430	14622	40.22	8160	8270	8140	10600	5720	8160	8161.57	5.87	-6253	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2731	12.29	0.71	12	0.04	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1961904	N	N	60	N	N
61	20231121	130755	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8170	10	2	0.12	105917600	12978	35.70	8160	8270	8140	10600	5720	8160	8161.32	5.87	-5440	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2731	12.29	0.71	12	0.04	665.00	11428.00	10750	20221222	-24.00	7750	20231109	5.42	10640	-23.21	20230302	7750	5.42	20231109	10750	-24.00	20221222	7750	5.42	20231109	0.67	N	122900	500	181 억	1961904	N	N	60	N	N
62	20231121	120754	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	0	3	0.00	77854410	9539	26.24	8160	8270	8140	10600	5720	8160	8161.70	5.87	-4512	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2728	12.27	0.71	12	0.03	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1961904	N	N	60	N	N
63	20231121	110751	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	0	3	0.00	50258900	6158	16.94	8160	8270	8140	10600	5720	8160	8161.56	5.87	-2979	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2728	12.27	0.71	12	0.02	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1961904	N	N	60	N	N
64	20231121	100732	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8150	-10	5	-0.12	30645130	3754	10.33	8160	8270	8140	10600	5720	8160	8163.33	5.87	-1598	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2724	12.26	0.71	12	0.01	665.00	11428.00	10750	20221222	-24.19	7750	20231109	5.16	10640	-23.40	20230302	7750	5.16	20231109	10750	-24.19	20221222	7750	5.16	20231109	0.67	N	122900	500	181 억	1961904	N	N	60	N	N
65	20231121	090744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	0	3	0.00	7158040	874	2.40	8160	8270	8160	10600	5720	8160	8189.98	5.87	-471	8326	8242	8136	8052	7946	8285	8095	182	2440	500	6200	10	1	33428840	2728	12.27	0.71	12	0.00	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1961904	N	N	60	N	N
66	20231120	160748	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8160	90	2	1.12	296323130	36311	102.29	8030	8220	8030	10490	5650	8070	8160.70	5.87	-1181	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2728	12.27	0.71	12	0.11	665.00	11428.00	10750	20221222	-24.09	7750	20231109	5.29	10640	-23.31	20230302	7750	5.29	20231109	10750	-24.09	20221222	7750	5.29	20231109	0.67	N	122900	500	181 억	1960900	N	N	60	N	N
67	20231120	150755	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8140	70	2	0.87	275222320	33719	94.99	8030	8220	8030	10490	5650	8070	8162.23	5.87	-26	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2721	12.24	0.71	12	0.10	665.00	11428.00	10750	20221222	-24.28	7750	20231109	5.03	10640	-23.50	20230302	7750	5.03	20231109	10750	-24.28	20221222	7750	5.03	20231109	0.67	N	122900	500	181 억	1960900	N	N	32	N	N
68	20231120	140754	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8190	120	2	1.49	206180540	25295	71.26	8030	8200	8030	10490	5650	8070	8151.04	5.87	2021	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2738	12.32	0.72	12	0.08	665.00	11428.00	10750	20221222	-23.81	7750	20231109	5.68	10640	-23.03	20230302	7750	5.68	20231109	10750	-23.81	20221222	7750	5.68	20231109	0.67	N	122900	500	181 억	1960900	N	N	32	N	N
69	20231120	130749	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8150	80	2	0.99	178862060	21957	61.86	8030	8200	8030	10490	5650	8070	8146.02	5.87	2454	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2724	12.26	0.71	12	0.07	665.00	11428.00	10750	20221222	-24.19	7750	20231109	5.16	10640	-23.40	20230302	7750	5.16	20231109	10750	-24.19	20221222	7750	5.16	20231109	0.67	N	122900	500	181 억	1960900	N	N	32	N	N
70	20231120	120751	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8190	120	2	1.49	126892780	15592	43.92	8030	8190	8030	10490	5650	8070	8138.33	5.87	2310	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2738	12.32	0.72	12	0.05	665.00	11428.00	10750	20221222	-23.81	7750	20231109	5.68	10640	-23.03	20230302	7750	5.68	20231109	10750	-23.81	20221222	7750	5.68	20231109	0.67	N	122900	500	181 억	1960900	N	N	32	N	N
71	20231120	110750	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8150	80	2	0.99	87066730	10722	30.21	8030	8180	8030	10490	5650	8070	8120.38	5.87	2432	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2724	12.26	0.71	12	0.03	665.00	11428.00	10750	20221222	-24.19	7750	20231109	5.16	10640	-23.40	20230302	7750	5.16	20231109	10750	-24.19	20221222	7750	5.16	20231109	0.67	N	122900	500	181 억	1960900	N	N	32	N	N
72	20231120	100746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8110	40	2	0.50	29730200	3674	10.35	8030	8130	8030	10490	5650	8070	8092.05	5.87	621	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2711	12.20	0.71	12	0.01	665.00	11428.00	10750	20221222	-24.56	7750	20231109	4.65	10640	-23.78	20230302	7750	4.65	20231109	10750	-24.56	20221222	7750	4.65	20231109	0.67	N	122900	500	181 억	1960900	N	N	32	N	N
73	20231120	090754	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8060	-10	5	-0.12	1120000	139	0.39	8030	8080	8030	10490	5650	8070	8057.55	5.87	-64	8170	8120	8060	8010	7950	8145	8035	182	2420	500	6130	10	1	33428840	2694	12.12	0.71	12	0.00	665.00	11428.00	10750	20221222	-25.02	7750	20231109	4.00	10640	-24.25	20230302	7750	4.00	20231109	10750	-25.02	20221222	7750	4.00	20231109	0.67	N	122900	500	181 억	1960900	N	N	32	N	N
74	20231117	160809	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8070	-20	5	-0.25	285103380	35407	79.23	8030	8110	8000	10510	5670	8090	8052.17	5.88	-11165	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2698	12.14	0.71	12	0.11	665.00	11428.00	10750	20221222	-24.93	7750	20231109	4.13	10640	-24.15	20230302	7750	4.13	20231109	10750	-24.93	20221222	7750	4.13	20231109	0.71	N	122900	500	181 억	1965400	N	N	32	N	N
75	20231117	150814	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8010	-80	5	-0.99	272661380	33855	75.76	8030	8110	8010	10510	5670	8090	8053.80	5.88	-10256	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2678	12.05	0.70	12	0.10	665.00	11428.00	10750	20221222	-25.49	7750	20231109	3.35	10640	-24.72	20230302	7750	3.35	20231109	10750	-25.49	20221222	7750	3.35	20231109	0.71	N	122900	500	181 억	1965400	N	N	0	N	N
76	20231117	140810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8030	-60	5	-0.74	217923570	27029	60.48	8030	8110	8010	10510	5670	8090	8062.58	5.88	-6115	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2684	12.08	0.70	12	0.08	665.00	11428.00	10750	20221222	-25.30	7750	20231109	3.61	10640	-24.53	20230302	7750	3.61	20231109	10750	-25.30	20221222	7750	3.61	20231109	0.71	N	122900	500	181 억	1965400	N	N	0	N	N
77	20231117	130809	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8060	-30	5	-0.37	173855890	21547	48.21	8030	8110	8010	10510	5670	8090	8068.68	5.88	-3088	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2694	12.12	0.71	12	0.06	665.00	11428.00	10750	20221222	-25.02	7750	20231109	4.00	10640	-24.25	20230302	7750	4.00	20231109	10750	-25.02	20221222	7750	4.00	20231109	0.71	N	122900	500	181 억	1965400	N	N	0	N	N
78	20231117	120810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8070	-20	5	-0.25	139567110	17301	38.71	8030	8110	8010	10510	5670	8090	8067.00	5.88	-2576	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2698	12.14	0.71	12	0.05	665.00	11428.00	10750	20221222	-24.93	7750	20231109	4.13	10640	-24.15	20230302	7750	4.13	20231109	10750	-24.93	20221222	7750	4.13	20231109	0.71	N	122900	500	181 억	1965400	N	N	0	N	N
79	20231117	110813	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8080	-10	5	-0.12	107945370	13387	29.96	8030	8110	8010	10510	5670	8090	8063.45	5.88	-1723	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2701	12.15	0.71	12	0.04	665.00	11428.00	10750	20221222	-24.84	7750	20231109	4.26	10640	-24.06	20230302	7750	4.26	20231109	10750	-24.84	20221222	7750	4.26	20231109	0.71	N	122900	500	181 억	1965400	N	N	0	N	N
80	20231117	100810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8080	-10	5	-0.12	50668530	6306	14.11	8030	8100	8010	10510	5670	8090	8034.96	5.88	350	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2701	12.15	0.71	12	0.02	665.00	11428.00	10750	20221222	-24.84	7750	20231109	4.26	10640	-24.06	20230302	7750	4.26	20231109	10750	-24.84	20221222	7750	4.26	20231109	0.71	N	122900	500	181 억	1965400	N	N	0	N	N
81	20231117	090812	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8060	-30	5	-0.37	1816610	226	0.51	8030	8100	8030	10510	5670	8090	8037.87	5.88	30	8263	8176	8063	7976	7863	8220	8020	182	2420	500	6140	10	1	33428840	2694	12.12	0.71	12	0.00	665.00	11428.00	10750	20221222	-25.02	7750	20231109	4.00	10640	-24.25	20230302	7750	4.00	20231109	10750	-25.02	20221222	7750	4.00	20231109	0.71	N	122900	500	181 억	1965400	N	N	0	N	N
82	20231116	160810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8080	120	2	1.51	356205950	44275	72.41	7960	8150	7950	10340	5580	7960	8045.31	5.86	6012	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2701	12.15	0.71	12	0.13	665.00	11428.00	10750	20221222	-24.84	7750	20231109	4.26	10640	-24.06	20230302	7750	4.26	20231109	10750	-24.84	20221222	7750	4.26	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
83	20231116	150805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8080	120	2	1.51	284457130	35426	57.93	7960	8090	7950	10340	5580	7960	8029.61	5.86	7639	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2701	12.15	0.71	12	0.11	665.00	11428.00	10750	20221222	-24.84	7750	20231109	4.26	10640	-24.06	20230302	7750	4.26	20231109	10750	-24.84	20221222	7750	4.26	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
84	20231116	140744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8080	120	2	1.51	253424990	31575	51.64	7960	8090	7950	10340	5580	7960	8026.13	5.86	6286	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2701	12.15	0.71	12	0.09	665.00	11428.00	10750	20221222	-24.84	7750	20231109	4.26	10640	-24.06	20230302	7750	4.26	20231109	10750	-24.84	20221222	7750	4.26	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
85	20231116	130805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8030	70	2	0.88	169312550	21142	34.58	7960	8070	7950	10340	5580	7960	8008.35	5.86	3385	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2684	12.08	0.70	12	0.06	665.00	11428.00	10750	20221222	-25.30	7750	20231109	3.61	10640	-24.53	20230302	7750	3.61	20231109	10750	-25.30	20221222	7750	3.61	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
86	20231116	120807	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7980	20	2	0.25	146173370	18248	29.84	7960	8070	7950	10340	5580	7960	8010.38	5.86	2772	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2668	12.00	0.70	12	0.05	665.00	11428.00	10750	20221222	-25.77	7750	20231109	2.97	10640	-25.00	20230302	7750	2.97	20231109	10750	-25.77	20221222	7750	2.97	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
87	20231116	110805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7990	30	2	0.38	112809910	14071	23.01	7960	8070	7950	10340	5580	7960	8017.19	5.86	1093	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2671	12.02	0.70	12	0.04	665.00	11428.00	10750	20221222	-25.67	7750	20231109	3.10	10640	-24.91	20230302	7750	3.10	20231109	10750	-25.67	20221222	7750	3.10	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
88	20231116	100805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8030	70	2	0.88	21135310	2644	4.32	7960	8030	7950	10340	5580	7960	7993.69	5.86	143	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2684	12.08	0.70	12	0.01	665.00	11428.00	10750	20221222	-25.30	7750	20231109	3.61	10640	-24.53	20230302	7750	3.61	20231109	10750	-25.30	20221222	7750	3.61	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
89	20231116	090808	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7960	0	3	0.00	0	0	0.00	0	0	0	10340	5580	7960	0.00	5.86	0	8093	8026	7943	7876	7793	8060	7910	182	2380	500	6040	10	1	33428840	2661	11.97	0.70	12	0.00	665.00	11428.00	10750	20221222	-25.95	7750	20231109	2.71	10640	-25.19	20230302	7750	2.71	20231109	10750	-25.95	20221222	7750	2.71	20231109	0.71	N	122900	500	181 억	1958783	N	N	0	N	N
90	20231115	160714	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7960	120	2	1.53	485045910	61147	149.42	7890	8010	7860	10190	5490	7840	7932.54	5.84	5490	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2661	11.97	0.70	12	0.18	665.00	11428.00	10800	20221111	-26.30	7750	20231109	2.71	10640	-25.19	20230302	7750	2.71	20231109	10750	-25.95	20221222	7750	2.71	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
91	20231115	150819	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7970	130	2	1.66	478478360	60322	147.41	7890	8010	7860	10190	5490	7840	7932.21	5.84	5786	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2664	11.98	0.70	12	0.18	665.00	11428.00	10800	20221111	-26.20	7750	20231109	2.84	10640	-25.09	20230302	7750	2.84	20231109	10750	-25.86	20221222	7750	2.84	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
92	20231115	140816	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7980	140	2	1.79	351513620	44431	108.57	7890	7980	7860	10190	5490	7840	7911.59	5.84	10510	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2668	12.00	0.70	12	0.13	665.00	11428.00	10800	20221111	-26.11	7750	20231109	2.97	10640	-25.00	20230302	7750	2.97	20231109	10750	-25.77	20221222	7750	2.97	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
93	20231115	130818	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	90	2	1.15	277976520	35176	85.96	7890	7940	7860	10190	5490	7840	7902.61	5.84	8933	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2651	11.92	0.69	12	0.11	665.00	11428.00	10800	20221111	-26.57	7750	20231109	2.32	10640	-25.47	20230302	7750	2.32	20231109	10750	-26.23	20221222	7750	2.32	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
94	20231115	120819	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	80	2	1.02	247450710	31323	76.54	7890	7930	7860	10190	5490	7840	7900.14	5.84	8308	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2648	11.91	0.69	12	0.09	665.00	11428.00	10800	20221111	-26.67	7750	20231109	2.19	10640	-25.56	20230302	7750	2.19	20231109	10750	-26.33	20221222	7750	2.19	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
95	20231115	110827	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	70	2	0.89	199447090	25257	61.72	7890	7930	7860	10190	5490	7840	7896.91	5.84	7853	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2644	11.89	0.69	12	0.08	665.00	11428.00	10800	20221111	-26.76	7750	20231109	2.06	10640	-25.66	20230302	7750	2.06	20231109	10750	-26.42	20221222	7750	2.06	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
96	20231115	100821	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	80	2	1.02	160965440	20394	49.84	7890	7930	7860	10190	5490	7840	7893.02	5.84	7593	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2648	11.91	0.69	12	0.06	665.00	11428.00	10800	20221111	-26.67	7750	20231109	2.19	10640	-25.56	20230302	7750	2.19	20231109	10750	-26.33	20221222	7750	2.19	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
97	20231115	090812	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	40	2	0.51	88371910	11203	27.38	7890	7920	7870	10190	5490	7840	7888.63	5.84	8543	7900	7870	7820	7790	7740	7885	7805	182	2350	500	5950	10	1	33428840	2634	11.85	0.69	12	0.03	665.00	11428.00	10800	20221111	-27.04	7750	20231109	1.68	10640	-25.94	20230302	7750	1.68	20231109	10750	-26.70	20221222	7750	1.68	20231109	0.71	N	122900	500	181 억	1953254	N	N	31	N	N
98	20231114	160802	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7840	50	2	0.64	314957760	40337	69.12	7800	7850	7770	10120	5460	7790	7807.35	5.82	1781	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2621	11.79	0.69	12	0.12	665.00	11428.00	10800	20221111	-27.41	7750	20231109	1.16	10640	-26.32	20230302	7750	1.16	20231109	10750	-27.07	20221222	7750	1.16	20231109	0.72	N	122900	500	181 억	1945162	N	N	31	N	N
99	20231114	150805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7820	30	2	0.39	290396790	37202	63.75	7800	7850	7770	10120	5460	7790	7805.95	5.82	1769	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2614	11.76	0.68	12	0.11	665.00	11428.00	10800	20221111	-27.59	7750	20231109	0.90	10640	-26.50	20230302	7750	0.90	20231109	10750	-27.26	20221222	7750	0.90	20231109	0.72	N	122900	500	181 억	1945162	N	N	16	N	N
100	20231114	140804	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7820	30	2	0.39	213030260	27289	46.76	7800	7850	7770	10120	5460	7790	7806.45	5.82	4731	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2614	11.76	0.68	12	0.08	665.00	11428.00	10800	20221111	-27.59	7750	20231109	0.90	10640	-26.50	20230302	7750	0.90	20231109	10750	-27.26	20221222	7750	0.90	20231109	0.72	N	122900	500	181 억	1945162	N	N	16	N	N
101	20231114	130806	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7830	40	2	0.51	171933100	22032	37.75	7800	7850	7770	10120	5460	7790	7803.79	5.82	3396	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2617	11.77	0.69	12	0.07	665.00	11428.00	10800	20221111	-27.50	7750	20231109	1.03	10640	-26.41	20230302	7750	1.03	20231109	10750	-27.16	20221222	7750	1.03	20231109	0.72	N	122900	500	181 억	1945162	N	N	16	N	N
102	20231114	120807	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7820	30	2	0.39	161273930	20670	35.42	7800	7850	7770	10120	5460	7790	7802.32	5.82	3396	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2614	11.76	0.68	12	0.06	665.00	11428.00	10800	20221111	-27.59	7750	20231109	0.90	10640	-26.50	20230302	7750	0.90	20231109	10750	-27.26	20221222	7750	0.90	20231109	0.72	N	122900	500	181 억	1945162	N	N	16	N	N
103	20231114	110816	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7800	10	2	0.13	110506800	14184	24.31	7800	7820	7770	10120	5460	7790	7790.95	5.82	3106	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2607	11.73	0.68	12	0.04	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10750	-27.44	20221222	7750	0.65	20231109	0.72	N	122900	500	181 억	1945162	N	N	16	N	N
104	20231114	100806	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7780	-10	5	-0.13	76054240	9762	16.73	7800	7820	7770	10120	5460	7790	7790.85	5.82	3235	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2601	11.70	0.68	12	0.03	665.00	11428.00	10800	20221111	-27.96	7750	20231109	0.39	10640	-26.88	20230302	7750	0.39	20231109	10750	-27.63	20221222	7750	0.39	20231109	0.72	N	122900	500	181 억	1945162	N	N	16	N	N
105	20231114	090759	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7800	10	2	0.13	17478030	2240	3.84	7800	7810	7800	10120	5460	7790	7802.69	5.82	957	7923	7856	7803	7736	7683	7830	7710	182	2330	500	5920	10	1	33428840	2607	11.73	0.68	12	0.01	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10750	-27.44	20221222	7750	0.65	20231109	0.72	N	122900	500	181 억	1945162	N	N	16	N	N
106	20231113	160752	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7790	-20	5	-0.26	454416020	58345	161.90	7830	7870	7750	10150	5470	7810	7788.43	5.87	-24154	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2604	11.71	0.68	12	0.17	665.00	11428.00	10800	20221111	-27.87	7750	20231113	0.52	10640	-26.79	20230302	7750	0.52	20231113	10750	-27.53	20221222	7750	0.52	20231113	0.71	N	122900	500	181 억	1962801	N	N	16	N	N
107	20231113	150750	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7760	-50	5	-0.64	437444820	56165	155.85	7830	7870	7750	10150	5470	7810	7788.57	5.87	-23341	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2594	11.67	0.68	12	0.17	665.00	11428.00	10800	20221111	-28.15	7750	20231113	0.13	10640	-27.07	20230302	7750	0.13	20231113	10750	-27.81	20221222	7750	0.13	20231113	0.71	N	122900	500	181 억	1962801	N	N	46	N	N
108	20231113	140749	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7750	-60	5	-0.77	378598870	48581	134.81	7830	7870	7750	10150	5470	7810	7793.15	5.87	-16861	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2591	11.65	0.68	12	0.15	665.00	11428.00	10800	20221111	-28.24	7750	20231113	0.00	10640	-27.16	20230302	7750	0.00	20231113	10750	-27.91	20221222	7750	0.00	20231113	0.71	N	122900	500	181 억	1962801	N	N	46	N	N
109	20231113	130748	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7790	-20	5	-0.26	249770860	31999	88.79	7830	7870	7780	10150	5470	7810	7805.58	5.87	-11082	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2604	11.71	0.68	12	0.10	665.00	11428.00	10800	20221111	-27.87	7750	20231109	0.52	10640	-26.79	20230302	7750	0.52	20231109	10750	-27.53	20221222	7750	0.52	20231109	0.71	N	122900	500	181 억	1962801	N	N	46	N	N
110	20231113	120749	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7790	-20	5	-0.26	201247440	25769	71.51	7830	7870	7780	10150	5470	7810	7809.67	5.87	-7210	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2604	11.71	0.68	12	0.08	665.00	11428.00	10800	20221111	-27.87	7750	20231109	0.52	10640	-26.79	20230302	7750	0.52	20231109	10750	-27.53	20221222	7750	0.52	20231109	0.71	N	122900	500	181 억	1962801	N	N	46	N	N
111	20231113	110746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7800	-10	5	-0.13	90720340	11602	32.19	7830	7870	7800	10150	5470	7810	7819.37	5.87	-1055	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2607	11.73	0.68	12	0.03	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10750	-27.44	20221222	7750	0.65	20231109	0.71	N	122900	500	181 억	1962801	N	N	46	N	N
112	20231113	100744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7810	0	3	0.00	56851230	7267	20.17	7830	7870	7800	10150	5470	7810	7823.20	5.87	449	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2611	11.74	0.68	12	0.02	665.00	11428.00	10800	20221111	-27.69	7750	20231109	0.77	10640	-26.60	20230302	7750	0.77	20231109	10750	-27.35	20221222	7750	0.77	20231109	0.71	N	122900	500	181 억	1962801	N	N	46	N	N
113	20231113	090751	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7830	20	2	0.26	9856090	1257	3.49	7830	7870	7830	10150	5470	7810	7840.96	5.87	278	7883	7846	7813	7776	7743	7865	7795	182	2340	500	5930	10	1	33428840	2617	11.77	0.69	12	0.00	665.00	11428.00	10800	20221111	-27.50	7750	20231109	1.03	10640	-26.41	20230302	7750	1.03	20231109	10750	-27.16	20221222	7750	1.03	20231109	0.71	N	122900	500	181 억	1962801	N	N	46	N	N
114	20231110	160805	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7810	-10	5	-0.13	280875280	35975	57.09	7800	7850	7780	10160	5480	7820	7807.51	5.89	-5354	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2611	11.74	0.68	12	0.11	665.00	11428.00	10800	20221111	-27.69	7750	20231109	0.77	10640	-26.60	20230302	7750	0.77	20231109	10800	-27.69	20221111	7750	0.77	20231109	0.71	N	122900	500	181 억	1968716	N	N	46	N	N
115	20231110	150802	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7810	-10	5	-0.13	258450890	33102	52.53	7800	7850	7780	10160	5480	7820	7807.71	5.89	-3808	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2611	11.74	0.68	12	0.10	665.00	11428.00	10800	20221111	-27.69	7750	20231109	0.77	10640	-26.60	20230302	7750	0.77	20231109	10800	-27.69	20221111	7750	0.77	20231109	0.71	N	122900	500	181 억	1968716	N	N	0	N	N
116	20231110	140754	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7800	-20	5	-0.26	196459820	25157	39.92	7800	7850	7780	10160	5480	7820	7809.35	5.89	-2219	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2607	11.73	0.68	12	0.08	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10800	-27.78	20221111	7750	0.65	20231109	0.71	N	122900	500	181 억	1968716	N	N	0	N	N
117	20231110	130755	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7790	-30	5	-0.38	176721260	22626	35.90	7800	7850	7780	10160	5480	7820	7810.54	5.89	-1488	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2604	11.71	0.68	12	0.07	665.00	11428.00	10800	20221111	-27.87	7750	20231109	0.52	10640	-26.79	20230302	7750	0.52	20231109	10800	-27.87	20221111	7750	0.52	20231109	0.71	N	122900	500	181 억	1968716	N	N	0	N	N
118	20231110	120758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7810	-10	5	-0.13	146513130	18753	29.76	7800	7850	7780	10160	5480	7820	7812.78	5.89	-1003	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2611	11.74	0.68	12	0.06	665.00	11428.00	10800	20221111	-27.69	7750	20231109	0.77	10640	-26.60	20230302	7750	0.77	20231109	10800	-27.69	20221111	7750	0.77	20231109	0.71	N	122900	500	181 억	1968716	N	N	0	N	N
119	20231110	110747	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7810	-10	5	-0.13	105015330	13443	21.33	7800	7850	7780	10160	5480	7820	7811.90	5.89	-637	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2611	11.74	0.68	12	0.04	665.00	11428.00	10800	20221111	-27.69	7750	20231109	0.77	10640	-26.60	20230302	7750	0.77	20231109	10800	-27.69	20221111	7750	0.77	20231109	0.71	N	122900	500	181 억	1968716	N	N	0	N	N
120	20231110	100755	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7820	0	3	0.00	63874400	8173	12.97	7800	7850	7780	10160	5480	7820	7815.29	5.89	-566	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2614	11.76	0.68	12	0.02	665.00	11428.00	10800	20221111	-27.59	7750	20231109	0.90	10640	-26.50	20230302	7750	0.90	20231109	10800	-27.59	20221111	7750	0.90	20231109	0.71	N	122900	500	181 억	1968716	N	N	0	N	N
121	20231110	090742	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7800	-20	5	-0.26	7046800	903	1.43	7800	7820	7800	10160	5480	7820	7803.77	5.89	54	7893	7856	7803	7766	7713	7830	7740	182	2340	500	5940	10	1	33428840	2607	11.73	0.68	12	0.00	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10800	-27.78	20221111	7750	0.65	20231109	0.71	N	122900	500	181 억	1968716	N	N	0	N	N
122	20231109	160735	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7820	-30	5	-0.38	490766060	62967	67.96	7830	7840	7750	10200	5500	7850	7793.96	5.96	-24101	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2614	11.76	0.68	12	0.19	665.00	11428.00	10800	20221111	-27.59	7750	20231109	0.90	10640	-26.50	20230302	7750	0.90	20231109	10800	-27.59	20221111	7750	0.90	20231109	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
123	20231109	150735	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7830	-20	5	-0.25	458076750	58785	63.45	7830	7840	7750	10200	5500	7850	7792.41	5.96	-21761	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2617	11.77	0.69	12	0.18	665.00	11428.00	10800	20221111	-27.50	7750	20231109	1.03	10640	-26.41	20230302	7750	1.03	20231109	10800	-27.50	20221111	7750	1.03	20231109	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
124	20231109	140733	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7810	-40	5	-0.51	418104880	53673	57.93	7830	7840	7750	10200	5500	7850	7789.85	5.96	-21721	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2611	11.74	0.68	12	0.16	665.00	11428.00	10800	20221111	-27.69	7750	20231109	0.77	10640	-26.60	20230302	7750	0.77	20231109	10800	-27.69	20221111	7750	0.77	20231109	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
125	20231109	130736	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7800	-50	5	-0.64	393557910	50530	54.54	7830	7840	7750	10200	5500	7850	7788.60	5.96	-21320	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2607	11.73	0.68	12	0.15	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10800	-27.78	20221111	7750	0.65	20231109	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
126	20231109	120739	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7800	-50	5	-0.64	355805370	45694	49.32	7830	7840	7750	10200	5500	7850	7786.70	5.96	-19221	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2607	11.73	0.68	12	0.14	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10800	-27.78	20221111	7750	0.65	20231109	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
127	20231109	110736	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7800	-50	5	-0.64	279729660	35927	38.78	7830	7840	7750	10200	5500	7850	7786.05	5.96	-17669	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2607	11.73	0.68	12	0.11	665.00	11428.00	10800	20221111	-27.78	7750	20231109	0.65	10640	-26.69	20230302	7750	0.65	20231109	10800	-27.78	20221111	7750	0.65	20231109	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
128	20231109	100732	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	7760	-90	5	-1.15	228026650	29282	31.60	7830	7840	7750	10200	5500	7850	7787.26	5.96	-15320	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2594	11.67	0.68	12	0.09	665.00	11428.00	10800	20221111	-28.15	7750	20231109	0.13	10640	-27.07	20230302	7750	0.13	20231109	10800	-28.15	20221111	7750	0.13	20231109	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
129	20231109	090738	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7810	-40	5	-0.51	40276550	5153	5.56	7830	7840	7800	10200	5500	7850	7816.13	5.96	1129	7963	7906	7863	7806	7763	7885	7785	182	2350	500	5960	10	1	33428840	2611	11.74	0.68	12	0.02	665.00	11428.00	10800	20221111	-27.69	7790	20231031	0.26	10640	-26.60	20230302	7790	0.26	20231031	10800	-27.69	20221111	7790	0.26	20231031	0.70	N	122900	500	181 억	1992548	N	N	1	N	N
130	20231108	160728	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7850	-60	5	-0.76	720983680	91534	168.66	7910	7920	7820	10280	5540	7910	7876.72	5.99	-14703	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2624	11.80	0.69	12	0.27	665.00	11428.00	10800	20221111	-27.31	7790	20231031	0.77	10640	-26.22	20230302	7790	0.77	20231031	10800	-27.31	20221111	7790	0.77	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
131	20231108	150733	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7830	-80	5	-1.01	680713820	86398	159.20	7910	7920	7820	10280	5540	7910	7878.81	5.99	-13609	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2617	11.77	0.69	12	0.26	665.00	11428.00	10800	20221111	-27.50	7790	20231031	0.51	10640	-26.41	20230302	7790	0.51	20231031	10800	-27.50	20221111	7790	0.51	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
132	20231108	140730	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7900	-10	5	-0.13	346911190	43883	80.86	7910	7920	7890	10280	5540	7910	7905.37	5.99	-13646	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2641	11.88	0.69	12	0.13	665.00	11428.00	10800	20221111	-26.85	7790	20231031	1.41	10640	-25.75	20230302	7790	1.41	20231031	10800	-26.85	20221111	7790	1.41	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
133	20231108	130727	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	0	3	0.00	278670470	35251	64.95	7910	7920	7890	10280	5540	7910	7905.32	5.99	-12335	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2644	11.89	0.69	12	0.11	665.00	11428.00	10800	20221111	-26.76	7790	20231031	1.54	10640	-25.66	20230302	7790	1.54	20231031	10800	-26.76	20221111	7790	1.54	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
134	20231108	120723	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	0	3	0.00	238192820	30129	55.52	7910	7920	7890	10280	5540	7910	7905.77	5.99	-9637	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2644	11.89	0.69	12	0.09	665.00	11428.00	10800	20221111	-26.76	7790	20231031	1.54	10640	-25.66	20230302	7790	1.54	20231031	10800	-26.76	20221111	7790	1.54	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
135	20231108	110730	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	0	3	0.00	199826810	25278	46.58	7910	7920	7890	10280	5540	7910	7905.17	5.99	-8416	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2644	11.89	0.69	12	0.08	665.00	11428.00	10800	20221111	-26.76	7790	20231031	1.54	10640	-25.66	20230302	7790	1.54	20231031	10800	-26.76	20221111	7790	1.54	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
136	20231108	100730	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7900	-10	5	-0.13	136513340	17271	31.82	7910	7920	7890	10280	5540	7910	7904.19	5.99	-7198	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2641	11.88	0.69	12	0.05	665.00	11428.00	10800	20221111	-26.85	7790	20231031	1.41	10640	-25.75	20230302	7790	1.41	20231031	10800	-26.85	20221111	7790	1.41	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
137	20231108	090726	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	0	3	0.00	18385120	2325	4.28	7910	7920	7900	10280	5540	7910	7907.58	5.99	-1131	8063	7986	7933	7856	7803	7960	7830	182	2370	500	6010	10	1	33428840	2644	11.89	0.69	12	0.01	665.00	11428.00	10800	20221111	-26.76	7790	20231031	1.54	10640	-25.66	20230302	7790	1.54	20231031	10800	-26.76	20221111	7790	1.54	20231031	0.69	N	122900	500	181 억	2001187	N	N	1	N	N
138	20231107	160730	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	-70	5	-0.88	429686990	54255	54.55	8010	8010	7880	10370	5590	7980	7919.77	6.06	-25483	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2644	11.89	0.69	12	0.16	665.00	11428.00	10800	20221111	-26.76	7790	20231031	1.54	10640	-25.66	20230302	7790	1.54	20231031	10800	-26.76	20221111	7790	1.54	20231031	0.69	N	122900	500	181 억	2026578	N	N	1	N	N
139	20231107	150729	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	-90	5	-1.13	409318900	51678	51.96	8010	8010	7880	10370	5590	7980	7920.56	6.06	-24193	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2638	11.86	0.69	12	0.15	665.00	11428.00	10800	20221111	-26.94	7790	20231031	1.28	10640	-25.85	20230302	7790	1.28	20231031	10800	-26.94	20221111	7790	1.28	20231031	0.69	N	122900	500	181 억	2026578	N	N	109	N	N
140	20231107	140734	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	-100	5	-1.25	345398390	43572	43.81	8010	8010	7880	10370	5590	7980	7927.07	6.06	-18264	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2634	11.85	0.69	12	0.13	665.00	11428.00	10800	20221111	-27.04	7790	20231031	1.16	10640	-25.94	20230302	7790	1.16	20231031	10800	-27.04	20221111	7790	1.16	20231031	0.69	N	122900	500	181 억	2026578	N	N	109	N	N
141	20231107	130732	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7900	-80	5	-1.00	303385650	38249	38.46	8010	8010	7880	10370	5590	7980	7931.86	6.06	-15927	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2641	11.88	0.69	12	0.11	665.00	11428.00	10800	20221111	-26.85	7790	20231031	1.41	10640	-25.75	20230302	7790	1.41	20231031	10800	-26.85	20221111	7790	1.41	20231031	0.69	N	122900	500	181 억	2026578	N	N	109	N	N
142	20231107	120727	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-60	5	-0.75	219831000	27665	27.82	8010	8010	7910	10370	5590	7980	7946.18	6.06	-10788	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2648	11.91	0.69	12	0.08	665.00	11428.00	10800	20221111	-26.67	7790	20231031	1.67	10640	-25.56	20230302	7790	1.67	20231031	10800	-26.67	20221111	7790	1.67	20231031	0.69	N	122900	500	181 억	2026578	N	N	109	N	N
143	20231107	110727	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7960	-20	5	-0.25	106409590	13361	13.43	8010	8010	7940	10370	5590	7980	7964.19	6.06	-5530	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2661	11.97	0.70	12	0.04	665.00	11428.00	10800	20221111	-26.30	7790	20231031	2.18	10640	-25.19	20230302	7790	2.18	20231031	10800	-26.30	20221111	7790	2.18	20231031	0.69	N	122900	500	181 억	2026578	N	N	109	N	N
144	20231107	100736	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	-30	5	-0.38	86663300	10878	10.94	8010	8010	7940	10370	5590	7980	7966.84	6.06	-4252	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2658	11.95	0.70	12	0.03	665.00	11428.00	10800	20221111	-26.39	7790	20231031	2.05	10640	-25.28	20230302	7790	2.05	20231031	10800	-26.39	20221111	7790	2.05	20231031	0.69	N	122900	500	181 억	2026578	N	N	109	N	N
145	20231107	090718	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7980	0	3	0.00	15161530	1899	1.91	8010	8010	7980	10370	5590	7980	7983.95	6.06	-951	8126	8052	7996	7922	7866	8045	7915	182	2390	500	6060	10	1	33428840	2668	12.00	0.70	12	0.01	665.00	11428.00	10800	20221111	-26.11	7790	20231031	2.44	10640	-25.00	20230302	7790	2.44	20231031	10800	-26.11	20221111	7790	2.44	20231031	0.69	N	122900	500	181 억	2026578	N	N	109	N	N
146	20231106	160712	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7980	40	2	0.50	791848400	99064	144.90	7980	8070	7940	10320	5560	7940	7993.30	6.05	4713	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2668	12.00	0.70	12	0.30	665.00	11428.00	10800	20221111	-26.11	7790	20231031	2.44	10640	-25.00	20230302	7790	2.44	20231031	10800	-26.11	20221111	7790	2.44	20231031	0.71	N	122900	500	181 억	2022181	N	N	90	N	N
147	20231106	150715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8020	80	2	1.01	775664030	97039	141.94	7980	8070	7940	10320	5560	7940	7993.32	6.05	4132	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2681	12.06	0.70	12	0.29	665.00	11428.00	10800	20221111	-25.74	7790	20231031	2.95	10640	-24.62	20230302	7790	2.95	20231031	10800	-25.74	20221111	7790	2.95	20231031	0.71	N	122900	500	181 억	2022181	N	N	0	N	N
148	20231106	140712	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7980	40	2	0.50	696423810	87111	127.42	7980	8070	7940	10320	5560	7940	7994.67	6.05	2677	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2668	12.00	0.70	12	0.26	665.00	11428.00	10800	20221111	-26.11	7790	20231031	2.44	10640	-25.00	20230302	7790	2.44	20231031	10800	-26.11	20221111	7790	2.44	20231031	0.71	N	122900	500	181 억	2022181	N	N	0	N	N
149	20231106	130720	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7960	20	2	0.25	603388040	75441	110.35	7980	8070	7940	10320	5560	7940	7998.14	6.05	-1660	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2661	11.97	0.70	12	0.23	665.00	11428.00	10800	20221111	-26.30	7790	20231031	2.18	10640	-25.19	20230302	7790	2.18	20231031	10800	-26.30	20221111	7790	2.18	20231031	0.71	N	122900	500	181 억	2022181	N	N	0	N	N
150	20231106	120717	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7990	50	2	0.63	441390480	55095	80.59	7980	8070	7960	10320	5560	7940	8011.44	6.05	-3828	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2671	12.02	0.70	12	0.16	665.00	11428.00	10800	20221111	-26.02	7790	20231031	2.57	10640	-24.91	20230302	7790	2.57	20231031	10800	-26.02	20221111	7790	2.57	20231031	0.71	N	122900	500	181 억	2022181	N	N	0	N	N
151	20231106	110715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8000	60	2	0.76	346264220	43165	63.14	7980	8070	7970	10320	5560	7940	8021.87	6.05	-2807	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2674	12.03	0.70	12	0.13	665.00	11428.00	10800	20221111	-25.93	7790	20231031	2.70	10640	-24.81	20230302	7790	2.70	20231031	10800	-25.93	20221111	7790	2.70	20231031	0.71	N	122900	500	181 억	2022181	N	N	0	N	N
152	20231106	100654	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8050	110	2	1.39	239424510	29825	43.63	7980	8060	7970	10320	5560	7940	8027.64	6.05	-1525	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2691	12.11	0.70	12	0.09	665.00	11428.00	10800	20221111	-25.46	7790	20231031	3.34	10640	-24.34	20230302	7790	3.34	20231031	10800	-25.46	20221111	7790	3.34	20231031	0.71	N	122900	500	181 억	2022181	N	N	0	N	N
153	20231106	090716	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8040	100	2	1.26	31282730	3912	5.72	7980	8040	7970	10320	5560	7940	7996.61	6.05	345	8006	7972	7936	7902	7866	7990	7920	182	2380	500	6030	10	1	33428840	2688	12.09	0.70	12	0.01	665.00	11428.00	10800	20221111	-25.56	7790	20231031	3.21	10640	-24.44	20230302	7790	3.21	20231031	10800	-25.56	20221111	7790	3.21	20231031	0.71	N	122900	500	181 억	2022181	N	N	0	N	N
154	20231103	160708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7940	10	2	0.13	541845680	68361	134.16	7930	7970	7900	10300	5560	7930	7926.24	6.03	5246	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2654	11.94	0.69	12	0.20	665.00	11428.00	10800	20221111	-26.48	7790	20231031	1.93	10640	-25.38	20230302	7790	1.93	20231031	10800	-26.48	20221111	7790	1.93	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
155	20231103	150705	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	0	3	0.00	533856800	67353	132.18	7930	7970	7900	10300	5560	7930	7926.25	6.03	5821	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2651	11.92	0.69	12	0.20	665.00	11428.00	10800	20221111	-26.57	7790	20231031	1.80	10640	-25.47	20230302	7790	1.80	20231031	10800	-26.57	20221111	7790	1.80	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
156	20231103	140705	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-10	5	-0.13	381684000	48151	94.50	7930	7970	7900	10300	5560	7930	7926.81	6.03	374	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2648	11.91	0.69	12	0.14	665.00	11428.00	10800	20221111	-26.67	7790	20231031	1.67	10640	-25.56	20230302	7790	1.67	20231031	10800	-26.67	20221111	7790	1.67	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
157	20231103	130705	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-10	5	-0.13	347925240	43890	86.13	7930	7970	7900	10300	5560	7930	7927.21	6.03	-456	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2648	11.91	0.69	12	0.13	665.00	11428.00	10800	20221111	-26.67	7790	20231031	1.67	10640	-25.56	20230302	7790	1.67	20231031	10800	-26.67	20221111	7790	1.67	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
158	20231103	120704	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	0	3	0.00	280940860	35435	69.54	7930	7970	7900	10300	5560	7930	7928.34	6.03	1064	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2651	11.92	0.69	12	0.11	665.00	11428.00	10800	20221111	-26.57	7790	20231031	1.80	10640	-25.47	20230302	7790	1.80	20231031	10800	-26.57	20221111	7790	1.80	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
159	20231103	110710	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-10	5	-0.13	179263360	22613	44.38	7930	7970	7900	10300	5560	7930	7927.45	6.03	-975	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2648	11.91	0.69	12	0.07	665.00	11428.00	10800	20221111	-26.67	7790	20231031	1.67	10640	-25.56	20230302	7790	1.67	20231031	10800	-26.67	20221111	7790	1.67	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
160	20231103	100656	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	0	3	0.00	114656840	14466	28.39	7930	7970	7900	10300	5560	7930	7925.95	6.03	-696	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2651	11.92	0.69	12	0.04	665.00	11428.00	10800	20221111	-26.57	7790	20231031	1.80	10640	-25.47	20230302	7790	1.80	20231031	10800	-26.57	20221111	7790	1.80	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
161	20231103	090659	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	-10	5	-0.13	16502390	2081	4.08	7930	7970	7920	10300	5560	7930	7930.03	6.03	-71	8063	7996	7943	7876	7823	7970	7850	182	2370	500	6020	10	1	33428840	2648	11.91	0.69	12	0.01	665.00	11428.00	10800	20221111	-26.67	7790	20231031	1.67	10640	-25.56	20230302	7790	1.67	20231031	10800	-26.67	20221111	7790	1.67	20231031	0.71	N	122900	500	181 억	2016821	N	N	0	N	N
162	20231102	160700	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7930	10	2	0.13	404961500	50954	94.21	7960	8010	7890	10290	5550	7920	7947.59	6.01	6549	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2651	11.92	0.69	12	0.15	665.00	11428.00	10800	20221111	-26.57	7790	20231031	1.80	10640	-25.47	20230302	7790	1.80	20231031	10800	-26.57	20221111	7790	1.80	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
163	20231102	150707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	30	2	0.38	383226940	48216	89.14	7960	8010	7890	10290	5550	7920	7948.13	6.01	7504	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2658	11.95	0.70	12	0.14	665.00	11428.00	10800	20221111	-26.39	7790	20231031	2.05	10640	-25.28	20230302	7790	2.05	20231031	10800	-26.39	20221111	7790	2.05	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
164	20231102	140655	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7940	20	2	0.25	364996080	45924	84.91	7960	8010	7890	10290	5550	7920	7947.83	6.01	8334	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2654	11.94	0.69	12	0.14	665.00	11428.00	10800	20221111	-26.48	7790	20231031	1.93	10640	-25.38	20230302	7790	1.93	20231031	10800	-26.48	20221111	7790	1.93	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
165	20231102	130701	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	30	2	0.38	323656960	40722	75.29	7960	8010	7890	10290	5550	7920	7947.96	6.01	8930	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2658	11.95	0.70	12	0.12	665.00	11428.00	10800	20221111	-26.39	7790	20231031	2.05	10640	-25.28	20230302	7790	2.05	20231031	10800	-26.39	20221111	7790	2.05	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
166	20231102	120657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7940	20	2	0.25	300848700	37852	69.98	7960	8010	7890	10290	5550	7920	7948.03	6.01	9022	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2654	11.94	0.69	12	0.11	665.00	11428.00	10800	20221111	-26.48	7790	20231031	1.93	10640	-25.38	20230302	7790	1.93	20231031	10800	-26.48	20221111	7790	1.93	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
167	20231102	110657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7950	30	2	0.38	256882260	32323	59.76	7960	8010	7890	10290	5550	7920	7947.35	6.01	9702	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2658	11.95	0.70	12	0.10	665.00	11428.00	10800	20221111	-26.39	7790	20231031	2.05	10640	-25.28	20230302	7790	2.05	20231031	10800	-26.39	20221111	7790	2.05	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
168	20231102	100658	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7960	40	2	0.51	142967690	17954	33.19	7960	8010	7890	10290	5550	7920	7963.00	6.01	5735	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2661	11.97	0.70	12	0.05	665.00	11428.00	10800	20221111	-26.30	7790	20231031	2.18	10640	-25.19	20230302	7790	2.18	20231031	10800	-26.30	20221111	7790	2.18	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
169	20231102	090702	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7990	70	2	0.88	11904830	1490	2.75	7960	8000	7960	10290	5550	7920	7989.82	6.01	521	8000	7960	7890	7850	7780	7980	7870	182	2370	500	6010	10	1	33428840	2671	12.02	0.70	12	0.00	665.00	11428.00	10800	20221111	-26.02	7790	20231031	2.57	10640	-24.91	20230302	7790	2.57	20231031	10800	-26.02	20221111	7790	2.57	20231031	0.73	N	122900	500	181 억	2010044	N	N	0	N	N
170	20231101	160655	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7920	100	2	1.28	426203830	54086	112.73	7820	7930	7820	10160	5480	7820	7880.11	6.04	5704	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2648	11.91	0.69	12	0.16	665.00	11428.00	10800	20221111	-26.67	7790	20231031	1.67	10640	-25.56	20230302	7790	1.67	20231031	10800	-26.67	20221111	7790	1.67	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N
171	20231101	150656	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7860	40	2	0.51	406748070	51626	107.60	7820	7930	7820	10160	5480	7820	7878.74	6.04	5564	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2628	11.82	0.69	12	0.15	665.00	11428.00	10800	20221111	-27.22	7790	20231031	0.90	10640	-26.13	20230302	7790	0.90	20231031	10800	-27.22	20221111	7790	0.90	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N
172	20231101	140650	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7910	90	2	1.15	277053250	35182	73.33	7820	7930	7820	10160	5480	7820	7874.86	6.04	4676	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2644	11.89	0.69	12	0.11	665.00	11428.00	10800	20221111	-26.76	7790	20231031	1.54	10640	-25.66	20230302	7790	1.54	20231031	10800	-26.76	20221111	7790	1.54	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N
173	20231101	130655	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	60	2	0.77	235733030	29947	62.42	7820	7930	7820	10160	5480	7820	7871.67	6.04	3881	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2634	11.85	0.69	12	0.09	665.00	11428.00	10800	20221111	-27.04	7790	20231031	1.16	10640	-25.94	20230302	7790	1.16	20231031	10800	-27.04	20221111	7790	1.16	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N
174	20231101	120710	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	70	2	0.90	207132050	26318	54.85	7820	7930	7820	10160	5480	7820	7870.36	6.04	2629	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2638	11.86	0.69	12	0.08	665.00	11428.00	10800	20221111	-26.94	7790	20231031	1.28	10640	-25.85	20230302	7790	1.28	20231031	10800	-26.94	20221111	7790	1.28	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N
175	20231101	110715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7880	60	2	0.77	141965450	18041	37.60	7820	7930	7820	10160	5480	7820	7869.05	6.04	1080	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2634	11.85	0.69	12	0.05	665.00	11428.00	10800	20221111	-27.04	7790	20231031	1.16	10640	-25.94	20230302	7790	1.16	20231031	10800	-27.04	20221111	7790	1.16	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N
176	20231101	100706	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7890	70	2	0.90	80326900	10218	21.30	7820	7930	7820	10160	5480	7820	7861.31	6.04	737	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2638	11.86	0.69	12	0.03	665.00	11428.00	10800	20221111	-26.94	7790	20231031	1.28	10640	-25.85	20230302	7790	1.28	20231031	10800	-26.94	20221111	7790	1.28	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N
177	20231101	090705	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	7820	0	3	0.00	19353490	2474	5.16	7820	7850	7820	10160	5480	7820	7822.75	6.04	317	7986	7902	7846	7762	7706	7875	7735	182	2340	500	5940	10	1	33428840	2614	11.76	0.68	12	0.01	665.00	11428.00	10800	20221111	-27.59	7790	20231031	0.39	10640	-26.50	20230302	7790	0.39	20231031	10800	-27.59	20221111	7790	0.39	20231031	0.74	N	122900	500	181 억	2017945	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History