KissMeData/339770/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161234	57	100.00	KOSPI	유통업	N	N	N	N		N	7500	20	2	0.27	66452980	8902	120.54	7400	7520	7400	9720	5240	7480	7464.82	0.29	-276	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1874	35.05	1.05	12	0.04	214.00	7157.00	11700	20221128	-35.90	6990	20231027	7.30	10100	-25.74	20230213	6990	7.30	20231027	10900	-31.19	20221205	6990	7.30	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
3	20231130	151231	57	100.00	KOSPI	유통업	N	N	N	N		N	7440	-40	5	-0.53	54886710	7354	99.58	7400	7520	7400	9720	5240	7480	7463.52	0.29	-192	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1859	34.77	1.04	12	0.03	214.00	7157.00	11700	20221128	-36.41	6990	20231027	6.44	10100	-26.34	20230213	6990	6.44	20231027	10900	-31.74	20221205	6990	6.44	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
4	20231130	141228	57	100.00	KOSPI	유통업	N	N	N	N		N	7450	-30	5	-0.40	50415460	6754	91.46	7400	7520	7400	9720	5240	7480	7464.53	0.29	-134	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1861	34.81	1.04	12	0.03	214.00	7157.00	11700	20221128	-36.32	6990	20231027	6.58	10100	-26.24	20230213	6990	6.58	20231027	10900	-31.65	20221205	6990	6.58	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
5	20231130	131227	57	100.00	KOSPI	유통업	N	N	N	N		N	7510	30	2	0.40	39014340	5228	70.79	7400	7520	7400	9720	5240	7480	7462.57	0.29	-7	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1876	35.09	1.05	12	0.02	214.00	7157.00	11700	20221128	-35.81	6990	20231027	7.44	10100	-25.64	20230213	6990	7.44	20231027	10900	-31.10	20221205	6990	7.44	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
6	20231130	121242	57	100.00	KOSPI	유통업	N	N	N	N		N	7470	-10	5	-0.13	27803290	3728	50.48	7400	7520	7400	9720	5240	7480	7457.96	0.29	9	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1866	34.91	1.04	12	0.01	214.00	7157.00	11700	20221128	-36.15	6990	20231027	6.87	10100	-26.04	20230213	6990	6.87	20231027	10900	-31.47	20221205	6990	6.87	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
7	20231130	111236	57	100.00	KOSPI	유통업	N	N	N	N		N	7510	30	2	0.40	25176370	3377	45.73	7400	7520	7400	9720	5240	7480	7455.25	0.29	22	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1876	35.09	1.05	12	0.01	214.00	7157.00	11700	20221128	-35.81	6990	20231027	7.44	10100	-25.64	20230213	6990	7.44	20231027	10900	-31.10	20221205	6990	7.44	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
8	20231130	101229	57	100.00	KOSPI	유통업	N	N	N	N		N	7520	40	2	0.53	19731140	2650	35.88	7400	7520	7400	9720	5240	7480	7445.71	0.29	89	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1879	35.14	1.05	12	0.01	214.00	7157.00	11700	20221128	-35.73	6990	20231027	7.58	10100	-25.54	20230213	6990	7.58	20231027	10900	-31.01	20221205	6990	7.58	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
9	20231130	091229	57	100.00	KOSPI	유통업	N	N	N	N		N	7460	-20	5	-0.27	8700060	1175	15.91	7400	7460	7400	9720	5240	7480	7404.31	0.29	164	7633	7556	7483	7406	7333	7520	7370	126	2240	500	5380	10	1	24982540	1864	34.86	1.04	12	0.00	214.00	7157.00	11700	20221128	-36.24	6990	20231027	6.72	10100	-26.14	20230213	6990	6.72	20231027	10900	-31.56	20221205	6990	6.72	20231027	0.59	N	339770	500	125 억	72355	N	N	0	N	N
10	20231129	161222	57	100.00	KOSPI	유통업	N	N	N	N		N	7480	-60	5	-0.80	55413160	7384	61.84	7550	7560	7410	9800	5280	7540	7504.49	0.30	-1375	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1869	34.95	1.05	12	0.03	214.00	7157.00	12150	20221125	-38.44	6990	20231027	7.01	10100	-25.94	20230213	6990	7.01	20231027	10900	-31.38	20221205	6990	7.01	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
11	20231129	151235	57	100.00	KOSPI	유통업	N	N	N	N		N	7480	-60	5	-0.80	52025320	6931	58.04	7550	7560	7410	9800	5280	7540	7506.18	0.30	-1074	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1869	34.95	1.05	12	0.03	214.00	7157.00	12150	20221125	-38.44	6990	20231027	7.01	10100	-25.94	20230213	6990	7.01	20231027	10900	-31.38	20221205	6990	7.01	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
12	20231129	141226	57	100.00	KOSPI	유통업	N	N	N	N		N	7450	-90	5	-1.19	47317430	6298	52.74	7550	7560	7450	9800	5280	7540	7513.09	0.30	-1063	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1861	34.81	1.04	12	0.03	214.00	7157.00	12150	20221125	-38.68	6990	20231027	6.58	10100	-26.24	20230213	6990	6.58	20231027	10900	-31.65	20221205	6990	6.58	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
13	20231129	131228	57	100.00	KOSPI	유통업	N	N	N	N		N	7500	-40	5	-0.53	33439850	4443	37.21	7550	7560	7500	9800	5280	7540	7526.41	0.30	-596	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1874	35.05	1.05	12	0.02	214.00	7157.00	12150	20221125	-38.27	6990	20231027	7.30	10100	-25.74	20230213	6990	7.30	20231027	10900	-31.19	20221205	6990	7.30	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
14	20231129	121230	57	100.00	KOSPI	유통업	N	N	N	N		N	7540	0	3	0.00	24328020	3231	27.06	7550	7560	7500	9800	5280	7540	7529.56	0.30	-203	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1884	35.23	1.05	12	0.01	214.00	7157.00	12150	20221125	-37.94	6990	20231027	7.87	10100	-25.35	20230213	6990	7.87	20231027	10900	-30.83	20221205	6990	7.87	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
15	20231129	111230	57	100.00	KOSPI	유통업	N	N	N	N		N	7550	10	2	0.13	22788270	3027	25.35	7550	7560	7500	9800	5280	7540	7528.33	0.30	-195	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1886	35.28	1.05	12	0.01	214.00	7157.00	12150	20221125	-37.86	6990	20231027	8.01	10100	-25.25	20230213	6990	8.01	20231027	10900	-30.73	20221205	6990	8.01	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
16	20231129	101227	57	100.00	KOSPI	유통업	N	N	N	N		N	7510	-30	5	-0.40	19707030	2618	21.92	7550	7560	7500	9800	5280	7540	7527.51	0.30	-194	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1876	35.09	1.05	12	0.01	214.00	7157.00	12150	20221125	-38.19	6990	20231027	7.44	10100	-25.64	20230213	6990	7.44	20231027	10900	-31.10	20221205	6990	7.44	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
17	20231129	091222	57	100.00	KOSPI	유통업	N	N	N	N		N	7520	-20	5	-0.27	9176460	1217	10.19	7550	7550	7520	9800	5280	7540	7540.23	0.30	-120	7740	7640	7590	7490	7440	7615	7465	126	2260	500	5420	10	1	24982540	1879	35.14	1.05	12	0.00	214.00	7157.00	12150	20221125	-38.11	6990	20231027	7.58	10100	-25.54	20230213	6990	7.58	20231027	10900	-31.01	20221205	6990	7.58	20231027	0.60	N	339770	500	125 억	73730	N	N	0	N	N
18	20231128	161222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7540	-120	5	-1.57	90781130	11937	75.96	7660	7690	7540	9950	5370	7660	7605.03	0.30	-1365	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1884	35.23	1.05	12	0.05	214.00	7157.00	12400	20221124	-39.19	6990	20231027	7.87	10100	-25.35	20230213	6990	7.87	20231027	11700	-35.56	20221128	6990	7.87	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
19	20231128	151059	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7580	-80	5	-1.04	88315310	11610	73.88	7660	7690	7550	9950	5370	7660	7606.83	0.30	-1278	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1894	35.42	1.06	12	0.05	214.00	7157.00	12400	20221124	-38.87	6990	20231027	8.44	10100	-24.95	20230213	6990	8.44	20231027	11700	-35.21	20221128	6990	8.44	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
20	20231128	141219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7580	-80	5	-1.04	62132620	8152	51.87	7660	7690	7570	9950	5370	7660	7621.76	0.30	-1263	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1894	35.42	1.06	12	0.03	214.00	7157.00	12400	20221124	-38.87	6990	20231027	8.44	10100	-24.95	20230213	6990	8.44	20231027	11700	-35.21	20221128	6990	8.44	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
21	20231128	131214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7580	-80	5	-1.04	47897310	6275	39.93	7660	7690	7570	9950	5370	7660	7633.04	0.30	-1201	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1894	35.42	1.06	12	0.03	214.00	7157.00	12400	20221124	-38.87	6990	20231027	8.44	10100	-24.95	20230213	6990	8.44	20231027	11700	-35.21	20221128	6990	8.44	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
22	20231128	121220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7620	-40	5	-0.52	40455710	5294	33.69	7660	7690	7570	9950	5370	7660	7641.80	0.30	-1034	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1904	35.61	1.06	12	0.02	214.00	7157.00	12400	20221124	-38.55	6990	20231027	9.01	10100	-24.55	20230213	6990	9.01	20231027	11700	-34.87	20221128	6990	9.01	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
23	20231128	111221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7660	0	3	0.00	28393820	3710	23.61	7660	7690	7610	9950	5370	7660	7653.32	0.30	-956	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1914	35.79	1.07	12	0.01	214.00	7157.00	12400	20221124	-38.23	6990	20231027	9.59	10100	-24.16	20230213	6990	9.59	20231027	11700	-34.53	20221128	6990	9.59	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
24	20231128	101216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7610	-50	5	-0.65	24131920	3152	20.06	7660	7690	7610	9950	5370	7660	7656.07	0.30	-757	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1901	35.56	1.06	12	0.01	214.00	7157.00	12400	20221124	-38.63	6990	20231027	8.87	10100	-24.65	20230213	6990	8.87	20231027	11700	-34.96	20221128	6990	8.87	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
25	20231128	091216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7680	20	2	0.26	8046820	1049	6.68	7660	7690	7660	9950	5370	7660	7670.94	0.30	173	7733	7696	7633	7596	7533	7715	7615	126	2290	500	5510	10	1	24982540	1919	35.89	1.07	12	0.00	214.00	7157.00	12400	20221124	-38.06	6990	20231027	9.87	10100	-23.96	20230213	6990	9.87	20231027	11700	-34.36	20221128	6990	9.87	20231027	0.60	N	339770	500	125 억	75130	N	N	0	N	N
26	20231127	161207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7660	70	2	0.92	119725730	15713	115.38	7590	7670	7570	9860	5320	7590	7619.27	0.30	-600	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1914	35.79	1.07	12	0.06	214.00	7157.00	12400	20221124	-38.23	6990	20231027	9.59	10100	-24.16	20230213	6990	9.59	20231027	11700	-34.53	20221128	6990	9.59	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
27	20231127	151221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7650	60	2	0.79	99456750	13066	95.95	7590	7670	7570	9860	5320	7590	7611.87	0.30	-275	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1911	35.75	1.07	12	0.05	214.00	7157.00	12400	20221124	-38.31	6990	20231027	9.44	10100	-24.26	20230213	6990	9.44	20231027	11700	-34.62	20221128	6990	9.44	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
28	20231127	141218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7640	50	2	0.66	92765070	12192	89.53	7590	7660	7570	9860	5320	7590	7608.68	0.30	-423	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1909	35.70	1.07	12	0.05	214.00	7157.00	12400	20221124	-38.39	6990	20231027	9.30	10100	-24.36	20230213	6990	9.30	20231027	11700	-34.70	20221128	6990	9.30	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
29	20231127	131221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7640	50	2	0.66	84249710	11078	81.35	7590	7640	7570	9860	5320	7590	7605.14	0.30	-742	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1909	35.70	1.07	12	0.04	214.00	7157.00	12400	20221124	-38.39	6990	20231027	9.30	10100	-24.36	20230213	6990	9.30	20231027	11700	-34.70	20221128	6990	9.30	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
30	20231127	121227	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7610	20	2	0.26	45881360	6039	44.35	7590	7630	7570	9860	5320	7590	7597.51	0.30	-1697	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1901	35.56	1.06	12	0.02	214.00	7157.00	12400	20221124	-38.63	6990	20231027	8.87	10100	-24.65	20230213	6990	8.87	20231027	11700	-34.96	20221128	6990	8.87	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
31	20231127	111206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7600	10	2	0.13	29344700	3864	28.37	7590	7630	7570	9860	5320	7590	7594.38	0.30	-1501	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1899	35.51	1.06	12	0.02	214.00	7157.00	12400	20221124	-38.71	6990	20231027	8.73	10100	-24.75	20230213	6990	8.73	20231027	11700	-35.04	20221128	6990	8.73	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
32	20231127	101203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7620	30	2	0.40	22953750	3023	22.20	7590	7630	7570	9860	5320	7590	7593.04	0.30	-1301	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1904	35.61	1.06	12	0.01	214.00	7157.00	12400	20221124	-38.55	6990	20231027	9.01	10100	-24.55	20230213	6990	9.01	20231027	11700	-34.87	20221128	6990	9.01	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
33	20231127	091207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7610	20	2	0.26	17995420	2371	17.41	7590	7630	7570	9860	5320	7590	7589.80	0.30	-1300	7703	7646	7553	7496	7403	7675	7525	126	2270	500	5460	10	1	24982540	1901	35.56	1.06	12	0.01	214.00	7157.00	12400	20221124	-38.63	6990	20231027	8.87	10100	-24.65	20230213	6990	8.87	20231027	11700	-34.96	20221128	6990	8.87	20231027	0.60	N	339770	500	125 억	75731	N	N	0	N	N
34	20231124	161201	57	100.00	KOSPI	유통업	N	N	N	N		N	7590	40	2	0.53	102596310	13601	117.90	7550	7610	7460	9810	5290	7550	7542.97	0.30	780	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1896	35.47	1.06	12	0.05	214.00	7157.00	13100	20221122	-42.06	6990	20231027	8.58	10100	-24.85	20230213	6990	8.58	20231027	12400	-38.79	20221124	6990	8.58	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
35	20231124	151208	57	100.00	KOSPI	유통업	N	N	N	N		N	7590	40	2	0.53	94270990	12503	108.38	7550	7610	7460	9810	5290	7550	7539.87	0.30	780	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1896	35.47	1.06	12	0.05	214.00	7157.00	13100	20221122	-42.06	6990	20231027	8.58	10100	-24.85	20230213	6990	8.58	20231027	12400	-38.79	20221124	6990	8.58	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
36	20231124	141205	57	100.00	KOSPI	유통업	N	N	N	N		N	7540	-10	5	-0.13	61646380	8200	71.08	7550	7610	7460	9810	5290	7550	7517.85	0.30	956	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1884	35.23	1.05	12	0.03	214.00	7157.00	13100	20221122	-42.44	6990	20231027	7.87	10100	-25.35	20230213	6990	7.87	20231027	12400	-39.19	20221124	6990	7.87	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
37	20231124	131202	57	100.00	KOSPI	유통업	N	N	N	N		N	7550	0	3	0.00	49920980	6646	57.61	7550	7610	7460	9810	5290	7550	7511.43	0.30	1067	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1886	35.28	1.05	12	0.03	214.00	7157.00	13100	20221122	-42.37	6990	20231027	8.01	10100	-25.25	20230213	6990	8.01	20231027	12400	-39.11	20221124	6990	8.01	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
38	20231124	121210	57	100.00	KOSPI	유통업	N	N	N	N		N	7560	10	2	0.13	47065060	6268	54.33	7550	7610	7460	9810	5290	7550	7508.78	0.30	983	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1889	35.33	1.06	12	0.03	214.00	7157.00	13100	20221122	-42.29	6990	20231027	8.15	10100	-25.15	20230213	6990	8.15	20231027	12400	-39.03	20221124	6990	8.15	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
39	20231124	111206	57	100.00	KOSPI	유통업	N	N	N	N		N	7570	20	2	0.26	45674560	6084	52.74	7550	7610	7460	9810	5290	7550	7507.32	0.30	986	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1891	35.37	1.06	12	0.02	214.00	7157.00	13100	20221122	-42.21	6990	20231027	8.30	10100	-25.05	20230213	6990	8.30	20231027	12400	-38.95	20221124	6990	8.30	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
40	20231124	101209	57	100.00	KOSPI	유통업	N	N	N	N		N	7560	10	2	0.13	40480840	5397	46.78	7550	7610	7460	9810	5290	7550	7500.62	0.30	1270	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1889	35.33	1.06	12	0.02	214.00	7157.00	13100	20221122	-42.29	6990	20231027	8.15	10100	-25.15	20230213	6990	8.15	20231027	12400	-39.03	20221124	6990	8.15	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
41	20231124	091201	57	100.00	KOSPI	유통업	N	N	N	N		N	7580	30	2	0.40	1721850	227	1.97	7550	7610	7540	9810	5290	7550	7585.24	0.30	-155	7723	7636	7593	7506	7463	7615	7485	126	2260	500	5430	10	1	24982540	1894	35.42	1.06	12	0.00	214.00	7157.00	13100	20221122	-42.14	6990	20231027	8.44	10100	-24.95	20230213	6990	8.44	20231027	12400	-38.87	20221124	6990	8.44	20231027	0.61	N	339770	500	125 억	74956	N	N	0	N	N
42	20231123	161145	57	100.00	KOSPI	유통업	N	N	N	N		N	7550	-80	5	-1.05	87842390	11530	63.23	7580	7680	7550	9910	5350	7630	7618.59	0.31	-1504	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1886	35.28	1.05	12	0.05	214.00	7157.00	13600	20221121	-44.49	6990	20231027	8.01	10100	-25.25	20230213	6990	8.01	20231027	12400	-39.11	20221124	6990	8.01	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
43	20231123	151227	57	100.00	KOSPI	유통업	N	N	N	N		N	7640	10	2	0.13	79307450	10403	57.05	7580	7680	7580	9910	5350	7630	7623.52	0.31	-976	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1909	35.70	1.07	12	0.04	214.00	7157.00	13600	20221121	-43.82	6990	20231027	9.30	10100	-24.36	20230213	6990	9.30	20231027	12400	-38.39	20221124	6990	9.30	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
44	20231123	141227	57	100.00	KOSPI	유통업	N	N	N	N		N	7620	-10	5	-0.13	69068650	9059	49.68	7580	7680	7580	9910	5350	7630	7624.31	0.31	-970	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1904	35.61	1.06	12	0.04	214.00	7157.00	13600	20221121	-43.97	6990	20231027	9.01	10100	-24.55	20230213	6990	9.01	20231027	12400	-38.55	20221124	6990	9.01	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
45	20231123	131225	57	100.00	KOSPI	유통업	N	N	N	N		N	7660	30	2	0.39	50318840	6595	36.17	7580	7680	7580	9910	5350	7630	7629.85	0.31	-513	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1914	35.79	1.07	12	0.03	214.00	7157.00	13600	20221121	-43.68	6990	20231027	9.59	10100	-24.16	20230213	6990	9.59	20231027	12400	-38.23	20221124	6990	9.59	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
46	20231123	121204	57	100.00	KOSPI	유통업	N	N	N	N		N	7640	10	2	0.13	40319150	5289	29.01	7580	7680	7580	9910	5350	7630	7623.21	0.31	-500	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1909	35.70	1.07	12	0.02	214.00	7157.00	13600	20221121	-43.82	6990	20231027	9.30	10100	-24.36	20230213	6990	9.30	20231027	12400	-38.39	20221124	6990	9.30	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
47	20231123	111236	57	100.00	KOSPI	유통업	N	N	N	N		N	7640	10	2	0.13	26563170	3485	19.11	7580	7680	7580	9910	5350	7630	7622.14	0.31	-500	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1909	35.70	1.07	12	0.01	214.00	7157.00	13600	20221121	-43.82	6990	20231027	9.30	10100	-24.36	20230213	6990	9.30	20231027	12400	-38.39	20221124	6990	9.30	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
48	20231123	101210	57	100.00	KOSPI	유통업	N	N	N	N		N	7650	20	2	0.26	18696400	2451	13.44	7580	7680	7580	9910	5350	7630	7628.07	0.31	-141	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1911	35.75	1.07	12	0.01	214.00	7157.00	13600	20221121	-43.75	6990	20231027	9.44	10100	-24.26	20230213	6990	9.44	20231027	12400	-38.31	20221124	6990	9.44	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
49	20231123	091204	57	100.00	KOSPI	유통업	N	N	N	N		N	7610	-20	5	-0.26	1419750	187	1.03	7580	7650	7580	9910	5350	7630	7592.25	0.31	9	7803	7716	7543	7456	7283	7760	7500	126	2280	500	5490	10	1	24982540	1901	35.56	1.06	12	0.00	214.00	7157.00	13600	20221121	-44.04	6990	20231027	8.87	10100	-24.65	20230213	6990	8.87	20231027	12400	-38.63	20221124	6990	8.87	20231027	0.61	N	339770	500	125 억	76309	N	N	2	N	N
50	20231122	161120	57	100.00	KOSPI	유통업	N	N	N	N		N	7630	140	2	1.87	137198830	18232	94.02	7370	7630	7370	9730	5250	7490	7525.11	0.29	2052	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1906	35.65	1.07	12	0.07	214.00	7157.00	13600	20221121	-43.90	6990	20231027	9.16	10100	-24.46	20230213	6990	9.16	20231027	13100	-41.76	20221122	6990	9.16	20231027	0.61	N	339770	500	125 억	73540	N	N	2	N	N
51	20231122	151145	57	100.00	KOSPI	유통업	N	N	N	N		N	7580	90	2	1.20	116849200	15558	80.23	7370	7590	7370	9730	5250	7490	7510.55	0.29	1815	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1894	35.42	1.06	12	0.06	214.00	7157.00	13600	20221121	-44.26	6990	20231027	8.44	10100	-24.95	20230213	6990	8.44	20231027	13100	-42.14	20221122	6990	8.44	20231027	0.61	N	339770	500	125 억	73540	N	N	3	N	N
52	20231122	141134	57	100.00	KOSPI	유통업	N	N	N	N		N	7550	60	2	0.80	93316930	12447	64.19	7370	7560	7370	9730	5250	7490	7497.14	0.29	1389	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1886	35.28	1.05	12	0.05	214.00	7157.00	13600	20221121	-44.49	6990	20231027	8.01	10100	-25.25	20230213	6990	8.01	20231027	13100	-42.37	20221122	6990	8.01	20231027	0.61	N	339770	500	125 억	73540	N	N	3	N	N
53	20231122	131212	57	100.00	KOSPI	유통업	N	N	N	N		N	7530	40	2	0.53	88975480	11871	61.22	7370	7560	7370	9730	5250	7490	7495.20	0.29	1343	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1881	35.19	1.05	12	0.05	214.00	7157.00	13600	20221121	-44.63	6990	20231027	7.73	10100	-25.45	20230213	6990	7.73	20231027	13100	-42.52	20221122	6990	7.73	20231027	0.61	N	339770	500	125 억	73540	N	N	3	N	N
54	20231122	121220	57	100.00	KOSPI	유통업	N	N	N	N		N	7550	60	2	0.80	71242570	9520	49.09	7370	7560	7370	9730	5250	7490	7483.46	0.29	882	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1886	35.28	1.05	12	0.04	214.00	7157.00	13600	20221121	-44.49	6990	20231027	8.01	10100	-25.25	20230213	6990	8.01	20231027	13100	-42.37	20221122	6990	8.01	20231027	0.61	N	339770	500	125 억	73540	N	N	3	N	N
55	20231122	111311	57	100.00	KOSPI	유통업	N	N	N	N		N	7530	40	2	0.53	64044100	8565	44.17	7370	7560	7370	9730	5250	7490	7477.42	0.29	442	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1881	35.19	1.05	12	0.03	214.00	7157.00	13600	20221121	-44.63	6990	20231027	7.73	10100	-25.45	20230213	6990	7.73	20231027	13100	-42.52	20221122	6990	7.73	20231027	0.61	N	339770	500	125 억	73540	N	N	3	N	N
56	20231122	101232	57	100.00	KOSPI	유통업	N	N	N	N		N	7470	-20	5	-0.27	18766130	2529	13.04	7370	7490	7370	9730	5250	7490	7420.38	0.29	273	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1866	34.91	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.07	6990	20231027	6.87	10100	-26.04	20230213	6990	6.87	20231027	13100	-42.98	20221122	6990	6.87	20231027	0.61	N	339770	500	125 억	73540	N	N	3	N	N
57	20231122	091140	57	100.00	KOSPI	유통업	N	N	N	N		N	7400	-90	5	-1.20	7923110	1071	5.52	7370	7450	7370	9730	5250	7490	7397.86	0.29	408	7623	7556	7443	7376	7263	7590	7410	126	2240	500	5390	10	1	24982540	1849	34.58	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.59	6990	20231027	5.87	10100	-26.73	20230213	6990	5.87	20231027	13100	-43.51	20221122	6990	5.87	20231027	0.61	N	339770	500	125 억	73540	N	N	3	N	N
58	20231121	161135	57	100.00	KOSPI	유통업	N	N	N	N		N	7490	100	2	1.35	144384570	19338	113.18	7330	7510	7330	9600	5180	7390	7465.73	0.29	1570	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1871	35.00	1.05	12	0.08	214.00	7157.00	13600	20221121	-44.93	6990	20231027	7.15	10100	-25.84	20230213	6990	7.15	20231027	13600	-44.93	20221121	6990	7.15	20231027	0.61	N	339770	500	125 억	72235	N	N	3	N	N
59	20231121	151140	57	100.00	KOSPI	유통업	N	N	N	N		N	7450	60	2	0.81	127189490	17038	99.72	7330	7510	7330	9600	5180	7390	7465.05	0.29	2672	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1861	34.81	1.04	12	0.07	214.00	7157.00	13600	20221121	-45.22	6990	20231027	6.58	10100	-26.24	20230213	6990	6.58	20231027	13600	-45.22	20221121	6990	6.58	20231027	0.61	N	339770	500	125 억	72235	N	N	11	N	N
60	20231121	141122	57	100.00	KOSPI	유통업	N	N	N	N		N	7480	90	2	1.22	102978090	13783	80.67	7330	7510	7330	9600	5180	7390	7471.38	0.29	1238	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1869	34.95	1.05	12	0.06	214.00	7157.00	13600	20221121	-45.00	6990	20231027	7.01	10100	-25.94	20230213	6990	7.01	20231027	13600	-45.00	20221121	6990	7.01	20231027	0.61	N	339770	500	125 억	72235	N	N	11	N	N
61	20231121	131112	57	100.00	KOSPI	유통업	N	N	N	N		N	7470	80	2	1.08	84553120	11322	66.26	7330	7510	7330	9600	5180	7390	7468.04	0.29	1369	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1866	34.91	1.04	12	0.05	214.00	7157.00	13600	20221121	-45.07	6990	20231027	6.87	10100	-26.04	20230213	6990	6.87	20231027	13600	-45.07	20221121	6990	6.87	20231027	0.61	N	339770	500	125 억	72235	N	N	11	N	N
62	20231121	121114	57	100.00	KOSPI	유통업	N	N	N	N		N	7480	90	2	1.22	58698960	7856	45.98	7330	7510	7330	9600	5180	7390	7471.86	0.29	56	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1869	34.95	1.05	12	0.03	214.00	7157.00	13600	20221121	-45.00	6990	20231027	7.01	10100	-25.94	20230213	6990	7.01	20231027	13600	-45.00	20221121	6990	7.01	20231027	0.61	N	339770	500	125 억	72235	N	N	11	N	N
63	20231121	111107	57	100.00	KOSPI	유통업	N	N	N	N		N	7500	110	2	1.49	46569680	6234	36.49	7330	7510	7330	9600	5180	7390	7470.27	0.29	-514	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1874	35.05	1.05	12	0.02	214.00	7157.00	13600	20221121	-44.85	6990	20231027	7.30	10100	-25.74	20230213	6990	7.30	20231027	13600	-44.85	20221121	6990	7.30	20231027	0.61	N	339770	500	125 억	72235	N	N	11	N	N
64	20231121	101041	57	100.00	KOSPI	유통업	N	N	N	N		N	7490	100	2	1.35	32724250	4385	25.66	7330	7510	7330	9600	5180	7390	7462.77	0.29	-504	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1871	35.00	1.05	12	0.02	214.00	7157.00	13600	20221121	-44.93	6990	20231027	7.15	10100	-25.84	20230213	6990	7.15	20231027	13600	-44.93	20221121	6990	7.15	20231027	0.61	N	339770	500	125 억	72235	N	N	11	N	N
65	20231121	091058	57	100.00	KOSPI	유통업	N	N	N	N		N	7410	20	2	0.27	1976380	268	1.57	7330	7420	7330	9600	5180	7390	7374.55	0.29	-112	7483	7436	7363	7316	7243	7460	7340	126	2210	500	5320	10	1	24982540	1851	34.63	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.51	6990	20231027	6.01	10100	-26.63	20230213	6990	6.01	20231027	13600	-45.51	20221121	6990	6.01	20231027	0.61	N	339770	500	125 억	72235	N	N	11	N	N
66	20231120	161104	57	100.00	KOSPI	유통업	N	N	N	N		N	7390	60	2	0.82	125604020	17084	228.55	7290	7410	7290	9520	5140	7330	7352.14	0.27	5224	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1846	34.53	1.03	12	0.07	214.00	7157.00	13600	20221121	-45.66	6990	20231027	5.72	10100	-26.83	20230213	6990	5.72	20231027	13600	-45.66	20221121	6990	5.72	20231027	0.62	N	339770	500	125 억	67011	N	N	11	N	N
67	20231120	151115	57	100.00	KOSPI	유통업	N	N	N	N		N	7400	70	2	0.95	123445870	16792	224.64	7290	7410	7290	9520	5140	7330	7351.47	0.27	5089	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1849	34.58	1.03	12	0.07	214.00	7157.00	13600	20221121	-45.59	6990	20231027	5.87	10100	-26.73	20230213	6990	5.87	20231027	13600	-45.59	20221121	6990	5.87	20231027	0.62	N	339770	500	125 억	67011	N	N	8	N	N
68	20231120	141115	57	100.00	KOSPI	유통업	N	N	N	N		N	7400	70	2	0.95	116991030	15917	212.94	7290	7410	7290	9520	5140	7330	7350.07	0.27	4936	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1849	34.58	1.03	12	0.06	214.00	7157.00	13600	20221121	-45.59	6990	20231027	5.87	10100	-26.73	20230213	6990	5.87	20231027	13600	-45.59	20221121	6990	5.87	20231027	0.62	N	339770	500	125 억	67011	N	N	8	N	N
69	20231120	131104	57	100.00	KOSPI	유통업	N	N	N	N		N	7360	30	2	0.41	101967930	13884	185.74	7290	7400	7290	9520	5140	7330	7344.28	0.27	4285	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1839	34.39	1.03	12	0.06	214.00	7157.00	13600	20221121	-45.88	6990	20231027	5.29	10100	-27.13	20230213	6990	5.29	20231027	13600	-45.88	20221121	6990	5.29	20231027	0.62	N	339770	500	125 억	67011	N	N	8	N	N
70	20231120	121111	57	100.00	KOSPI	유통업	N	N	N	N		N	7380	50	2	0.68	85674210	11665	156.05	7290	7400	7290	9520	5140	7330	7344.55	0.27	2737	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1844	34.49	1.03	12	0.05	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.62	N	339770	500	125 억	67011	N	N	8	N	N
71	20231120	111103	57	100.00	KOSPI	유통업	N	N	N	N		N	7320	-10	5	-0.14	63688690	8664	115.91	7290	7400	7290	9520	5140	7330	7350.96	0.27	2358	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1829	34.21	1.02	12	0.03	214.00	7157.00	13600	20221121	-46.18	6990	20231027	4.72	10100	-27.52	20230213	6990	4.72	20231027	13600	-46.18	20221121	6990	4.72	20231027	0.62	N	339770	500	125 억	67011	N	N	8	N	N
72	20231120	101102	57	100.00	KOSPI	유통업	N	N	N	N		N	7360	30	2	0.41	31715610	4322	57.82	7290	7400	7290	9520	5140	7330	7338.18	0.27	2479	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1839	34.39	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.88	6990	20231027	5.29	10100	-27.13	20230213	6990	5.29	20231027	13600	-45.88	20221121	6990	5.29	20231027	0.62	N	339770	500	125 억	67011	N	N	8	N	N
73	20231120	091113	57	100.00	KOSPI	유통업	N	N	N	N		N	7380	50	2	0.68	1722570	236	3.16	7290	7390	7290	9520	5140	7330	7299.03	0.27	0	7463	7396	7343	7276	7223	7370	7250	126	2190	500	5270	10	1	24982540	1844	34.49	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.62	N	339770	500	125 억	67011	N	N	8	N	N
74	20231117	161137	57	100.00	KOSPI	유통업	N	N	N	N		N	7330	30	2	0.41	54321650	7408	72.38	7350	7410	7290	9490	5110	7300	7332.84	0.27	-916	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1831	34.25	1.02	12	0.03	214.00	7157.00	13600	20221121	-46.10	6990	20231027	4.86	10100	-27.43	20230213	6990	4.86	20231027	13600	-46.10	20221121	6990	4.86	20231027	0.63	N	339770	500	125 억	66897	N	N	8	N	N
75	20231117	151144	57	100.00	KOSPI	유통업	N	N	N	N		N	7330	30	2	0.41	52489140	7158	69.94	7350	7410	7290	9490	5110	7300	7332.93	0.27	-790	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1831	34.25	1.02	12	0.03	214.00	7157.00	13600	20221121	-46.10	6990	20231027	4.86	10100	-27.43	20230213	6990	4.86	20231027	13600	-46.10	20221121	6990	4.86	20231027	0.63	N	339770	500	125 억	66897	N	N	0	N	N
76	20231117	141137	57	100.00	KOSPI	유통업	N	N	N	N		N	7350	50	2	0.68	48281300	6585	64.34	7350	7410	7290	9490	5110	7300	7332.01	0.27	-774	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1836	34.35	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.96	6990	20231027	5.15	10100	-27.23	20230213	6990	5.15	20231027	13600	-45.96	20221121	6990	5.15	20231027	0.63	N	339770	500	125 억	66897	N	N	0	N	N
77	20231117	131135	57	100.00	KOSPI	유통업	N	N	N	N		N	7320	20	2	0.27	42798270	5837	57.03	7350	7410	7290	9490	5110	7300	7332.24	0.27	-604	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1829	34.21	1.02	12	0.02	214.00	7157.00	13600	20221121	-46.18	6990	20231027	4.72	10100	-27.52	20230213	6990	4.72	20231027	13600	-46.18	20221121	6990	4.72	20231027	0.63	N	339770	500	125 억	66897	N	N	0	N	N
78	20231117	121137	57	100.00	KOSPI	유통업	N	N	N	N		N	7350	50	2	0.68	37568320	5123	50.05	7350	7410	7290	9490	5110	7300	7333.27	0.27	-376	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1836	34.35	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.96	6990	20231027	5.15	10100	-27.23	20230213	6990	5.15	20231027	13600	-45.96	20221121	6990	5.15	20231027	0.63	N	339770	500	125 억	66897	N	N	0	N	N
79	20231117	111143	57	100.00	KOSPI	유통업	N	N	N	N		N	7310	10	2	0.14	33186070	4524	44.20	7350	7410	7290	9490	5110	7300	7335.56	0.27	-186	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1826	34.16	1.02	12	0.02	214.00	7157.00	13600	20221121	-46.25	6990	20231027	4.58	10100	-27.62	20230213	6990	4.58	20231027	13600	-46.25	20221121	6990	4.58	20231027	0.63	N	339770	500	125 억	66897	N	N	0	N	N
80	20231117	101140	57	100.00	KOSPI	유통업	N	N	N	N		N	7320	20	2	0.27	19255260	2617	25.57	7350	7410	7300	9490	5110	7300	7357.76	0.27	-180	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1829	34.21	1.02	12	0.01	214.00	7157.00	13600	20221121	-46.18	6990	20231027	4.72	10100	-27.52	20230213	6990	4.72	20231027	13600	-46.18	20221121	6990	4.72	20231027	0.63	N	339770	500	125 억	66897	N	N	0	N	N
81	20231117	091140	57	100.00	KOSPI	유통업	N	N	N	N		N	7390	90	2	1.23	6940810	944	9.22	7350	7390	7320	9490	5110	7300	7352.55	0.27	33	7646	7472	7386	7212	7126	7430	7170	126	2190	500	5250	10	1	24982540	1846	34.53	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.66	6990	20231027	5.72	10100	-26.83	20230213	6990	5.72	20231027	13600	-45.66	20221121	6990	5.72	20231027	0.63	N	339770	500	125 억	66897	N	N	0	N	N
82	20231116	161137	57	100.00	KOSPI	유통업	N	N	N	N		N	7530	70	2	0.94	40301030	5363	35.34	7540	7560	7440	9690	5230	7460	7514.64	0.27	-983	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1881	35.19	1.05	12	0.02	214.00	7157.00	13600	20221121	-44.63	6990	20231027	7.73	10100	-25.45	20230213	6990	7.73	20231027	13600	-44.63	20221121	6990	7.73	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
83	20231116	151131	57	100.00	KOSPI	유통업	N	N	N	N		N	7510	50	2	0.67	37113240	4939	32.54	7540	7560	7440	9690	5230	7460	7514.32	0.27	-740	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1876	35.09	1.05	12	0.02	214.00	7157.00	13600	20221121	-44.78	6990	20231027	7.44	10100	-25.64	20230213	6990	7.44	20231027	13600	-44.78	20221121	6990	7.44	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
84	20231116	141107	57	100.00	KOSPI	유통업	N	N	N	N		N	7510	50	2	0.67	33659130	4478	29.51	7540	7560	7440	9690	5230	7460	7516.55	0.27	-730	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1876	35.09	1.05	12	0.02	214.00	7157.00	13600	20221121	-44.78	6990	20231027	7.44	10100	-25.64	20230213	6990	7.44	20231027	13600	-44.78	20221121	6990	7.44	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
85	20231116	131130	57	100.00	KOSPI	유통업	N	N	N	N		N	7520	60	2	0.80	29130570	3873	25.52	7540	7560	7440	9690	5230	7460	7521.45	0.27	-614	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1879	35.14	1.05	12	0.02	214.00	7157.00	13600	20221121	-44.71	6990	20231027	7.58	10100	-25.54	20230213	6990	7.58	20231027	13600	-44.71	20221121	6990	7.58	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
86	20231116	121132	57	100.00	KOSPI	유통업	N	N	N	N		N	7520	60	2	0.80	27628410	3673	24.20	7540	7560	7440	9690	5230	7460	7522.03	0.27	-614	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1879	35.14	1.05	12	0.01	214.00	7157.00	13600	20221121	-44.71	6990	20231027	7.58	10100	-25.54	20230213	6990	7.58	20231027	13600	-44.71	20221121	6990	7.58	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
87	20231116	111131	57	100.00	KOSPI	유통업	N	N	N	N		N	7500	40	2	0.54	24033550	3193	21.04	7540	7560	7440	9690	5230	7460	7526.95	0.27	-613	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1874	35.05	1.05	12	0.01	214.00	7157.00	13600	20221121	-44.85	6990	20231027	7.30	10100	-25.74	20230213	6990	7.30	20231027	13600	-44.85	20221121	6990	7.30	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
88	20231116	101130	57	100.00	KOSPI	유통업	N	N	N	N		N	7560	100	2	1.34	7213620	955	6.29	7540	7560	7500	9690	5230	7460	7553.53	0.27	-42	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1889	35.33	1.06	12	0.00	214.00	7157.00	13600	20221121	-44.41	6990	20231027	8.15	10100	-25.15	20230213	6990	8.15	20231027	13600	-44.41	20221121	6990	8.15	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
89	20231116	091137	57	100.00	KOSPI	유통업	N	N	N	N		N	7460	0	3	0.00	0	0	0.00	0	0	0	9690	5230	7460	0.00	0.27	0	7593	7526	7493	7426	7393	7510	7410	126	2230	500	5370	10	1	24982540	1864	34.86	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.15	6990	20231027	6.72	10100	-26.14	20230213	6990	6.72	20231027	13600	-45.15	20221121	6990	6.72	20231027	0.64	N	339770	500	125 억	67812	N	N	0	N	N
90	20231115	161011	57	100.00	KOSPI	유통업	N	N	N	N		N	7460	0	3	0.00	114029980	15173	184.54	7530	7560	7460	9690	5230	7460	7515.35	0.26	1009	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1864	34.86	1.04	12	0.06	214.00	7157.00	13600	20221121	-45.15	6990	20231027	6.72	10100	-26.14	20230213	6990	6.72	20231027	13600	-45.15	20221121	6990	6.72	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
91	20231115	151151	57	100.00	KOSPI	유통업	N	N	N	N		N	7540	80	2	1.07	95398100	12683	154.26	7530	7560	7490	9690	5230	7460	7521.73	0.26	509	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1884	35.23	1.05	12	0.05	214.00	7157.00	13600	20221121	-44.56	6990	20231027	7.87	10100	-25.35	20230213	6990	7.87	20231027	13600	-44.56	20221121	6990	7.87	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
92	20231115	141148	57	100.00	KOSPI	유통업	N	N	N	N		N	7530	70	2	0.94	78075450	10382	126.27	7530	7560	7490	9690	5230	7460	7520.28	0.26	301	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1881	35.19	1.05	12	0.04	214.00	7157.00	13600	20221121	-44.63	6990	20231027	7.73	10100	-25.45	20230213	6990	7.73	20231027	13600	-44.63	20221121	6990	7.73	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
93	20231115	131149	57	100.00	KOSPI	유통업	N	N	N	N		N	7540	80	2	1.07	70781270	9411	114.46	7530	7560	7490	9690	5230	7460	7521.13	0.26	295	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1884	35.23	1.05	12	0.04	214.00	7157.00	13600	20221121	-44.56	6990	20231027	7.87	10100	-25.35	20230213	6990	7.87	20231027	13600	-44.56	20221121	6990	7.87	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
94	20231115	121150	57	100.00	KOSPI	유통업	N	N	N	N		N	7530	70	2	0.94	64353030	8557	104.07	7530	7560	7490	9690	5230	7460	7520.52	0.26	270	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1881	35.19	1.05	12	0.03	214.00	7157.00	13600	20221121	-44.63	6990	20231027	7.73	10100	-25.45	20230213	6990	7.73	20231027	13600	-44.63	20221121	6990	7.73	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
95	20231115	111203	57	100.00	KOSPI	유통업	N	N	N	N		N	7550	90	2	1.21	58638510	7796	94.82	7530	7560	7490	9690	5230	7460	7521.62	0.26	258	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1886	35.28	1.05	12	0.03	214.00	7157.00	13600	20221121	-44.49	6990	20231027	8.01	10100	-25.25	20230213	6990	8.01	20231027	13600	-44.49	20221121	6990	8.01	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
96	20231115	101154	57	100.00	KOSPI	유통업	N	N	N	N		N	7550	90	2	1.21	23944720	3178	38.65	7530	7560	7500	9690	5230	7460	7534.55	0.26	-3	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1886	35.28	1.05	12	0.01	214.00	7157.00	13600	20221121	-44.49	6990	20231027	8.01	10100	-25.25	20230213	6990	8.01	20231027	13600	-44.49	20221121	6990	8.01	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
97	20231115	091143	57	100.00	KOSPI	유통업	N	N	N	N		N	7510	50	2	0.67	2031470	270	3.28	7530	7550	7500	9690	5230	7460	7524.20	0.26	0	7560	7510	7450	7400	7340	7535	7425	126	2230	500	5370	10	1	24982540	1876	35.09	1.05	12	0.00	214.00	7157.00	13600	20221121	-44.78	6990	20231027	7.44	10100	-25.64	20230213	6990	7.44	20231027	13600	-44.78	20221121	6990	7.44	20231027	0.67	N	339770	500	125 억	66110	N	N	19	N	N
98	20231114	161125	57	100.00	KOSPI	유통업	N	N	N	N		N	7460	70	2	0.95	61251730	8219	16.67	7390	7500	7390	9600	5180	7390	7452.45	0.26	241	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1864	34.86	1.04	12	0.03	214.00	7157.00	13600	20221121	-45.15	6990	20231027	6.72	10100	-26.14	20230213	6990	6.72	20231027	13600	-45.15	20221121	6990	6.72	20231027	0.67	N	339770	500	125 억	65844	N	N	19	N	N
99	20231114	151132	57	100.00	KOSPI	유통업	N	N	N	N		N	7420	30	2	0.41	60826890	8162	16.56	7390	7500	7390	9600	5180	7390	7452.45	0.26	250	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1854	34.67	1.04	12	0.03	214.00	7157.00	13600	20221121	-45.44	6990	20231027	6.15	10100	-26.53	20230213	6990	6.15	20231027	13600	-45.44	20221121	6990	6.15	20231027	0.67	N	339770	500	125 억	65844	N	N	20	N	N
100	20231114	141129	57	100.00	KOSPI	유통업	N	N	N	N		N	7400	10	2	0.14	55801760	7486	15.19	7390	7500	7390	9600	5180	7390	7454.15	0.26	376	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1849	34.58	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.59	6990	20231027	5.87	10100	-26.73	20230213	6990	5.87	20231027	13600	-45.59	20221121	6990	5.87	20231027	0.67	N	339770	500	125 억	65844	N	N	20	N	N
101	20231114	131131	57	100.00	KOSPI	유통업	N	N	N	N		N	7450	60	2	0.81	39954870	5353	10.86	7390	7500	7390	9600	5180	7390	7464.01	0.26	415	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1861	34.81	1.04	12	0.02	214.00	7157.00	13600	20221121	-45.22	6990	20231027	6.58	10100	-26.24	20230213	6990	6.58	20231027	13600	-45.22	20221121	6990	6.58	20231027	0.67	N	339770	500	125 억	65844	N	N	20	N	N
102	20231114	121134	57	100.00	KOSPI	유통업	N	N	N	N		N	7450	60	2	0.81	35541910	4761	9.66	7390	7500	7390	9600	5180	7390	7465.22	0.26	416	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1861	34.81	1.04	12	0.02	214.00	7157.00	13600	20221121	-45.22	6990	20231027	6.58	10100	-26.24	20230213	6990	6.58	20231027	13600	-45.22	20221121	6990	6.58	20231027	0.67	N	339770	500	125 억	65844	N	N	20	N	N
103	20231114	111143	57	100.00	KOSPI	유통업	N	N	N	N		N	7470	80	2	1.08	26135120	3499	7.10	7390	7500	7390	9600	5180	7390	7469.31	0.26	416	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1866	34.91	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.07	6990	20231027	6.87	10100	-26.04	20230213	6990	6.87	20231027	13600	-45.07	20221121	6990	6.87	20231027	0.67	N	339770	500	125 억	65844	N	N	20	N	N
104	20231114	101132	57	100.00	KOSPI	유통업	N	N	N	N		N	7490	100	2	1.35	20211300	2707	5.49	7390	7500	7390	9600	5180	7390	7466.31	0.26	422	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1871	35.00	1.05	12	0.01	214.00	7157.00	13600	20221121	-44.93	6990	20231027	7.15	10100	-25.84	20230213	6990	7.15	20231027	13600	-44.93	20221121	6990	7.15	20231027	0.67	N	339770	500	125 억	65844	N	N	20	N	N
105	20231114	091118	57	100.00	KOSPI	유통업	N	N	N	N		N	7460	70	2	0.95	3658190	494	1.00	7390	7460	7390	9600	5180	7390	7405.24	0.26	-56	7903	7646	7493	7236	7083	7570	7160	126	2210	500	5320	10	1	24982540	1864	34.86	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.15	6990	20231027	6.72	10100	-26.14	20230213	6990	6.72	20231027	13600	-45.15	20221121	6990	6.72	20231027	0.67	N	339770	500	125 억	65844	N	N	20	N	N
106	20231113	161110	57	100.00	KOSPI	유통업	N	N	N	N		N	7390	-30	5	-0.40	372790220	49268	235.17	7700	7750	7340	9640	5200	7420	7566.60	0.29	-12248	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1846	34.53	1.03	12	0.20	214.00	7157.00	13600	20221121	-45.66	6990	20231027	5.72	10100	-26.83	20230213	6990	5.72	20231027	13600	-45.66	20221121	6990	5.72	20231027	0.66	N	339770	500	125 억	72791	N	N	20	N	N
107	20231113	151104	57	100.00	KOSPI	유통업	N	N	N	N		N	7370	-50	5	-0.67	368329390	48663	232.28	7700	7750	7340	9640	5200	7420	7568.98	0.29	-12093	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1841	34.44	1.03	12	0.19	214.00	7157.00	13600	20221121	-45.81	6990	20231027	5.44	10100	-27.03	20230213	6990	5.44	20231027	13600	-45.81	20221121	6990	5.44	20231027	0.66	N	339770	500	125 억	72791	N	N	43	N	N
108	20231113	141105	57	100.00	KOSPI	유통업	N	N	N	N		N	7430	10	2	0.13	344268140	45412	216.76	7700	7750	7420	9640	5200	7420	7580.99	0.29	-10818	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1856	34.72	1.04	12	0.18	214.00	7157.00	13600	20221121	-45.37	6990	20231027	6.29	10100	-26.44	20230213	6990	6.29	20231027	13600	-45.37	20221121	6990	6.29	20231027	0.66	N	339770	500	125 억	72791	N	N	43	N	N
109	20231113	131104	57	100.00	KOSPI	유통업	N	N	N	N		N	7470	50	2	0.67	298845220	39314	187.66	7700	7750	7450	9640	5200	7420	7601.50	0.29	-9461	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1866	34.91	1.04	12	0.16	214.00	7157.00	13600	20221121	-45.07	6990	20231027	6.87	10100	-26.04	20230213	6990	6.87	20231027	13600	-45.07	20221121	6990	6.87	20231027	0.66	N	339770	500	125 억	72791	N	N	43	N	N
110	20231113	121108	57	100.00	KOSPI	유통업	N	N	N	N		N	7470	50	2	0.67	273199100	35883	171.28	7700	7750	7470	9640	5200	7420	7613.61	0.29	-7126	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1866	34.91	1.04	12	0.14	214.00	7157.00	13600	20221121	-45.07	6990	20231027	6.87	10100	-26.04	20230213	6990	6.87	20231027	13600	-45.07	20221121	6990	6.87	20231027	0.66	N	339770	500	125 억	72791	N	N	43	N	N
111	20231113	111102	57	100.00	KOSPI	유통업	N	N	N	N		N	7500	80	2	1.08	246931210	32375	154.53	7700	7750	7480	9640	5200	7420	7627.22	0.29	-4440	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1874	35.05	1.05	12	0.13	214.00	7157.00	13600	20221121	-44.85	6990	20231027	7.30	10100	-25.74	20230213	6990	7.30	20231027	13600	-44.85	20221121	6990	7.30	20231027	0.66	N	339770	500	125 억	72791	N	N	43	N	N
112	20231113	101100	57	100.00	KOSPI	유통업	N	N	N	N		N	7600	180	2	2.43	205740000	26913	128.46	7700	7750	7550	9640	5200	7420	7644.63	0.29	-3334	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1899	35.51	1.06	12	0.11	214.00	7157.00	13600	20221121	-44.12	6990	20231027	8.73	10100	-24.75	20230213	6990	8.73	20231027	13600	-44.12	20221121	6990	8.73	20231027	0.66	N	339770	500	125 억	72791	N	N	43	N	N
113	20231113	091109	57	100.00	KOSPI	유통업	N	N	N	N		N	7630	210	2	2.83	84884330	11122	53.09	7700	7700	7560	9640	5200	7420	7632.11	0.29	-3124	7546	7482	7396	7332	7246	7515	7365	126	2220	500	5340	10	1	24982540	1906	35.65	1.07	12	0.04	214.00	7157.00	13600	20221121	-43.90	6990	20231027	9.16	10100	-24.46	20230213	6990	9.16	20231027	13600	-43.90	20221121	6990	9.16	20231027	0.66	N	339770	500	125 억	72791	N	N	43	N	N
114	20231110	161122	57	100.00	KOSPI	유통업	N	N	N	N		N	7420	90	2	1.23	118159230	15997	170.56	7330	7460	7310	9520	5140	7330	7385.59	0.30	-2447	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1854	34.67	1.04	12	0.06	214.00	7157.00	13600	20221121	-45.44	6990	20231027	6.15	10100	-26.53	20230213	6990	6.15	20231027	13600	-45.44	20221121	6990	6.15	20231027	0.66	N	339770	500	125 억	75769	N	N	43	N	N
115	20231110	151127	57	100.00	KOSPI	유통업	N	N	N	N		N	7370	40	2	0.55	109714360	14859	158.43	7330	7460	7310	9520	5140	7330	7383.70	0.30	-2821	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1841	34.44	1.03	12	0.06	214.00	7157.00	13600	20221121	-45.81	6990	20231027	5.44	10100	-27.03	20230213	6990	5.44	20231027	13600	-45.81	20221121	6990	5.44	20231027	0.66	N	339770	500	125 억	75769	N	N	9	N	N
116	20231110	141112	57	100.00	KOSPI	유통업	N	N	N	N		N	7380	50	2	0.68	103492350	14014	149.42	7330	7460	7310	9520	5140	7330	7384.93	0.30	-2831	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1844	34.49	1.03	12	0.06	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.66	N	339770	500	125 억	75769	N	N	9	N	N
117	20231110	131114	57	100.00	KOSPI	유통업	N	N	N	N		N	7330	0	3	0.00	99048820	13410	142.98	7330	7460	7310	9520	5140	7330	7386.19	0.30	-2446	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1831	34.25	1.02	12	0.05	214.00	7157.00	13600	20221121	-46.10	6990	20231027	4.86	10100	-27.43	20230213	6990	4.86	20231027	13600	-46.10	20221121	6990	4.86	20231027	0.66	N	339770	500	125 억	75769	N	N	9	N	N
118	20231110	121122	57	100.00	KOSPI	유통업	N	N	N	N		N	7410	80	2	1.09	75881470	10263	109.43	7330	7460	7330	9520	5140	7330	7393.69	0.30	-1564	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1851	34.63	1.04	12	0.04	214.00	7157.00	13600	20221121	-45.51	6990	20231027	6.01	10100	-26.63	20230213	6990	6.01	20231027	13600	-45.51	20221121	6990	6.01	20231027	0.66	N	339770	500	125 억	75769	N	N	9	N	N
119	20231110	111100	57	100.00	KOSPI	유통업	N	N	N	N		N	7380	50	2	0.68	56936760	7704	82.14	7330	7460	7330	9520	5140	7330	7390.55	0.30	-1430	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1844	34.49	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.66	N	339770	500	125 억	75769	N	N	9	N	N
120	20231110	101113	57	100.00	KOSPI	유통업	N	N	N	N		N	7340	10	2	0.14	47118050	6370	67.92	7330	7460	7330	9520	5140	7330	7396.87	0.30	-1433	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1834	34.30	1.03	12	0.03	214.00	7157.00	13600	20221121	-46.03	6990	20231027	5.01	10100	-27.33	20230213	6990	5.01	20231027	13600	-46.03	20221121	6990	5.01	20231027	0.66	N	339770	500	125 억	75769	N	N	9	N	N
121	20231110	091054	57	100.00	KOSPI	유통업	N	N	N	N		N	7460	130	2	1.77	14840200	2003	21.36	7330	7460	7330	9520	5140	7330	7408.99	0.30	24	7463	7396	7353	7286	7243	7430	7320	126	2190	500	5270	10	1	24982540	1864	34.86	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.15	6990	20231027	6.72	10100	-26.14	20230213	6990	6.72	20231027	13600	-45.15	20221121	6990	6.72	20231027	0.66	N	339770	500	125 억	75769	N	N	9	N	N
122	20231109	161047	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7330	-50	5	-0.68	69242480	9379	57.76	7310	7420	7310	9590	5170	7380	7382.71	0.30	485	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1831	34.25	1.02	12	0.04	214.00	7157.00	13600	20221121	-46.10	6990	20231027	4.86	10100	-27.43	20230213	6990	4.86	20231027	13600	-46.10	20221121	6990	4.86	20231027	0.66	N	339770	500	125 억	75200	N	N	9	N	N
123	20231109	151047	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7390	10	2	0.14	46571300	6303	38.81	7310	7420	7310	9590	5170	7380	7388.75	0.30	406	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1846	34.53	1.03	12	0.03	214.00	7157.00	13600	20221121	-45.66	6990	20231027	5.72	10100	-26.83	20230213	6990	5.72	20231027	13600	-45.66	20221121	6990	5.72	20231027	0.66	N	339770	500	125 억	75200	N	N	1	N	N
124	20231109	141042	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7370	-10	5	-0.14	38571180	5221	32.15	7310	7420	7310	9590	5170	7380	7387.70	0.30	442	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1841	34.44	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.81	6990	20231027	5.44	10100	-27.03	20230213	6990	5.44	20231027	13600	-45.81	20221121	6990	5.44	20231027	0.66	N	339770	500	125 억	75200	N	N	1	N	N
125	20231109	131046	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7390	10	2	0.14	29559310	3999	24.63	7310	7420	7310	9590	5170	7380	7391.68	0.30	202	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1846	34.53	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.66	6990	20231027	5.72	10100	-26.83	20230213	6990	5.72	20231027	13600	-45.66	20221121	6990	5.72	20231027	0.66	N	339770	500	125 억	75200	N	N	1	N	N
126	20231109	121050	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7390	10	2	0.14	26135190	3535	21.77	7310	7420	7310	9590	5170	7380	7393.26	0.30	202	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1846	34.53	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.66	6990	20231027	5.72	10100	-26.83	20230213	6990	5.72	20231027	13600	-45.66	20221121	6990	5.72	20231027	0.66	N	339770	500	125 억	75200	N	N	1	N	N
127	20231109	111045	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7410	30	2	0.41	17426890	2358	14.52	7310	7420	7310	9590	5170	7380	7390.54	0.30	-91	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1851	34.63	1.04	12	0.01	214.00	7157.00	13600	20221121	-45.51	6990	20231027	6.01	10100	-26.63	20230213	6990	6.01	20231027	13600	-45.51	20221121	6990	6.01	20231027	0.66	N	339770	500	125 억	75200	N	N	1	N	N
128	20231109	101040	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7410	30	2	0.41	8422390	1140	7.02	7310	7420	7310	9590	5170	7380	7388.06	0.30	-88	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1851	34.63	1.04	12	0.00	214.00	7157.00	13600	20221121	-45.51	6990	20231027	6.01	10100	-26.63	20230213	6990	6.01	20231027	13600	-45.51	20221121	6990	6.01	20231027	0.66	N	339770	500	125 억	75200	N	N	1	N	N
129	20231109	091048	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7350	-30	5	-0.41	511830	70	0.43	7310	7350	7310	9590	5170	7380	7311.86	0.30	0	7520	7450	7320	7250	7120	7485	7285	126	2210	500	5310	10	1	24982540	1836	34.35	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.96	6990	20231027	5.15	10100	-27.23	20230213	6990	5.15	20231027	13600	-45.96	20221121	6990	5.15	20231027	0.66	N	339770	500	125 억	75200	N	N	1	N	N
130	20231108	161038	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7380	70	2	0.96	118565310	16236	64.95	7280	7390	7190	9500	5120	7310	7302.62	0.30	-624	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1844	34.49	1.03	12	0.06	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.66	N	339770	500	125 억	74583	N	N	1	N	N
131	20231108	151044	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7320	10	2	0.14	110263480	15111	60.45	7280	7390	7190	9500	5120	7310	7296.90	0.30	-556	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1829	34.21	1.02	12	0.06	214.00	7157.00	13600	20221121	-46.18	6990	20231027	4.72	10100	-27.52	20230213	6990	4.72	20231027	13600	-46.18	20221121	6990	4.72	20231027	0.66	N	339770	500	125 억	74583	N	N	0	N	N
132	20231108	141037	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7380	70	2	0.96	90125140	12370	49.49	7280	7390	7190	9500	5120	7310	7285.78	0.30	585	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1844	34.49	1.03	12	0.05	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.66	N	339770	500	125 억	74583	N	N	0	N	N
133	20231108	131034	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7380	70	2	0.96	87874860	12065	48.27	7280	7390	7190	9500	5120	7310	7283.45	0.30	512	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1844	34.49	1.03	12	0.05	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.66	N	339770	500	125 억	74583	N	N	0	N	N
134	20231108	121031	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7320	10	2	0.14	79198220	10882	43.53	7280	7390	7190	9500	5120	7310	7277.91	0.30	1048	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1829	34.21	1.02	12	0.04	214.00	7157.00	13600	20221121	-46.18	6990	20231027	4.72	10100	-27.52	20230213	6990	4.72	20231027	13600	-46.18	20221121	6990	4.72	20231027	0.66	N	339770	500	125 억	74583	N	N	0	N	N
135	20231108	111040	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7390	80	2	1.09	72684880	9994	39.98	7280	7390	7190	9500	5120	7310	7272.85	0.30	1517	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1846	34.53	1.03	12	0.04	214.00	7157.00	13600	20221121	-45.66	6990	20231027	5.72	10100	-26.83	20230213	6990	5.72	20231027	13600	-45.66	20221121	6990	5.72	20231027	0.66	N	339770	500	125 억	74583	N	N	0	N	N
136	20231108	101037	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7280	-30	5	-0.41	54100460	7457	29.83	7280	7350	7190	9500	5120	7310	7254.99	0.30	1009	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1819	34.02	1.02	12	0.03	214.00	7157.00	13600	20221121	-46.47	6990	20231027	4.15	10100	-27.92	20230213	6990	4.15	20231027	13600	-46.47	20221121	6990	4.15	20231027	0.66	N	339770	500	125 억	74583	N	N	0	N	N
137	20231108	091036	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7240	-70	5	-0.96	25728570	3559	14.24	7280	7280	7190	9500	5120	7310	7229.16	0.30	722	7643	7476	7273	7106	6903	7375	7005	126	2190	500	5260	10	1	24982540	1809	33.83	1.01	12	0.01	214.00	7157.00	13600	20221121	-46.76	6990	20231027	3.58	10100	-28.32	20230213	6990	3.58	20231027	13600	-46.76	20221121	6990	3.58	20231027	0.66	N	339770	500	125 억	74583	N	N	0	N	N
138	20231107	161036	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7310	-130	5	-1.75	181907630	24963	66.37	7440	7440	7070	9670	5210	7440	7287.00	0.30	605	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1826	34.16	1.02	12	0.10	214.00	7157.00	13600	20221121	-46.25	6990	20231027	4.58	10100	-27.62	20230213	6990	4.58	20231027	13600	-46.25	20221121	6990	4.58	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
139	20231107	151040	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7220	-220	5	-2.96	175132770	24033	63.89	7440	7440	7070	9670	5210	7440	7287.18	0.30	650	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1804	33.74	1.01	12	0.10	214.00	7157.00	13600	20221121	-46.91	6990	20231027	3.29	10100	-28.51	20230213	6990	3.29	20231027	13600	-46.91	20221121	6990	3.29	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
140	20231107	141040	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7240	-200	5	-2.69	154735350	21206	56.38	7440	7440	7070	9670	5210	7440	7296.77	0.30	1365	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1809	33.83	1.01	12	0.08	214.00	7157.00	13600	20221121	-46.76	6990	20231027	3.58	10100	-28.32	20230213	6990	3.58	20231027	13600	-46.76	20221121	6990	3.58	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
141	20231107	131042	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7170	-270	5	-3.63	152657860	20919	55.61	7440	7440	7070	9670	5210	7440	7297.57	0.30	1358	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1791	33.50	1.00	12	0.08	214.00	7157.00	13600	20221121	-47.28	6990	20231027	2.58	10100	-29.01	20230213	6990	2.58	20231027	13600	-47.28	20221121	6990	2.58	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
142	20231107	121035	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7230	-210	5	-2.82	134995810	18461	49.08	7440	7440	7070	9670	5210	7440	7312.49	0.30	753	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1806	33.79	1.01	12	0.07	214.00	7157.00	13600	20221121	-46.84	6990	20231027	3.43	10100	-28.42	20230213	6990	3.43	20231027	13600	-46.84	20221121	6990	3.43	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
143	20231107	111035	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7340	-100	5	-1.34	108757470	14859	39.50	7440	7440	7070	9670	5210	7440	7319.30	0.30	1149	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1834	34.30	1.03	12	0.06	214.00	7157.00	13600	20221121	-46.03	6990	20231027	5.01	10100	-27.33	20230213	6990	5.01	20231027	13600	-46.03	20221121	6990	5.01	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
144	20231107	101047	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7320	-120	5	-1.61	97374120	13305	35.37	7440	7440	7070	9670	5210	7440	7318.61	0.30	309	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1829	34.21	1.02	12	0.05	214.00	7157.00	13600	20221121	-46.18	6990	20231027	4.72	10100	-27.52	20230213	6990	4.72	20231027	13600	-46.18	20221121	6990	4.72	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
145	20231107	091023	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7400	-40	5	-0.54	7141520	962	2.56	7440	7440	7400	9670	5210	7440	7423.62	0.30	-375	7713	7576	7313	7176	6913	7645	7245	126	2230	500	5350	10	1	24982540	1849	34.58	1.03	12	0.00	214.00	7157.00	13600	20221121	-45.59	6990	20231027	5.87	10100	-26.73	20230213	6990	5.87	20231027	13600	-45.59	20221121	6990	5.87	20231027	0.67	N	339770	500	125 억	73933	N	N	3	N	N
146	20231106	161012	57	100.00	KOSPI	유통업	N	N	N	N		N	7440	190	2	2.62	266929160	36634	287.24	7320	7450	7050	9420	5080	7250	7286.37	0.27	7213	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1859	34.77	1.04	12	0.15	214.00	7157.00	13600	20221121	-45.29	6990	20231027	6.44	10100	-26.34	20230213	6990	6.44	20231027	13600	-45.29	20221121	6990	6.44	20231027	0.68	N	339770	500	125 억	66780	N	N	3	N	N
147	20231106	151018	57	100.00	KOSPI	유통업	N	N	N	N		N	7360	110	2	1.52	235304100	32369	253.79	7320	7370	7050	9420	5080	7250	7269.43	0.27	7160	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1839	34.39	1.03	12	0.13	214.00	7157.00	13600	20221121	-45.88	6990	20231027	5.29	10100	-27.13	20230213	6990	5.29	20231027	13600	-45.88	20221121	6990	5.29	20231027	0.68	N	339770	500	125 억	66780	N	N	0	N	N
148	20231106	141012	57	100.00	KOSPI	유통업	N	N	N	N		N	7300	50	2	0.69	187524840	25856	202.73	7320	7370	7050	9420	5080	7250	7252.66	0.27	4413	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1824	34.11	1.02	12	0.10	214.00	7157.00	13600	20221121	-46.32	6990	20231027	4.43	10100	-27.72	20230213	6990	4.43	20231027	13600	-46.32	20221121	6990	4.43	20231027	0.68	N	339770	500	125 억	66780	N	N	0	N	N
149	20231106	131022	57	100.00	KOSPI	유통업	N	N	N	N		N	7310	60	2	0.83	185515530	25581	200.57	7320	7370	7050	9420	5080	7250	7252.08	0.27	4372	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1826	34.16	1.02	12	0.10	214.00	7157.00	13600	20221121	-46.25	6990	20231027	4.58	10100	-27.62	20230213	6990	4.58	20231027	13600	-46.25	20221121	6990	4.58	20231027	0.68	N	339770	500	125 억	66780	N	N	0	N	N
150	20231106	121019	57	100.00	KOSPI	유통업	N	N	N	N		N	7260	10	2	0.14	147954490	20425	160.15	7320	7370	7050	9420	5080	7250	7243.79	0.27	3735	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1814	33.93	1.01	12	0.08	214.00	7157.00	13600	20221121	-46.62	6990	20231027	3.86	10100	-28.12	20230213	6990	3.86	20231027	13600	-46.62	20221121	6990	3.86	20231027	0.68	N	339770	500	125 억	66780	N	N	0	N	N
151	20231106	111016	57	100.00	KOSPI	유통업	N	N	N	N		N	7250	0	3	0.00	106366700	14696	115.23	7320	7370	7050	9420	5080	7250	7237.80	0.27	3112	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1811	33.88	1.01	12	0.06	214.00	7157.00	13600	20221121	-46.69	6990	20231027	3.72	10100	-28.22	20230213	6990	3.72	20231027	13600	-46.69	20221121	6990	3.72	20231027	0.68	N	339770	500	125 억	66780	N	N	0	N	N
152	20231106	100951	57	100.00	KOSPI	유통업	N	N	N	N		N	7310	60	2	0.83	41108870	5633	44.17	7320	7370	7210	9420	5080	7250	7297.86	0.27	782	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1826	34.16	1.02	12	0.02	214.00	7157.00	13600	20221121	-46.25	6990	20231027	4.58	10100	-27.62	20230213	6990	4.58	20231027	13600	-46.25	20221121	6990	4.58	20231027	0.68	N	339770	500	125 억	66780	N	N	0	N	N
153	20231106	091016	57	100.00	KOSPI	유통업	N	N	N	N		N	7300	50	2	0.69	10367460	1418	11.12	7320	7370	7250	9420	5080	7250	7311.33	0.27	-9	7430	7340	7290	7200	7150	7315	7175	126	2170	500	5220	10	1	24982540	1824	34.11	1.02	12	0.01	214.00	7157.00	13600	20221121	-46.32	6990	20231027	4.43	10100	-27.72	20230213	6990	4.43	20231027	13600	-46.32	20221121	6990	4.43	20231027	0.68	N	339770	500	125 억	66780	N	N	0	N	N
154	20231103	161004	57	100.00	KOSPI	유통업	N	N	N	N		N	7250	-30	5	-0.41	92600390	12708	136.05	7380	7380	7240	9460	5100	7280	7286.78	0.26	1319	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1811	33.88	1.01	12	0.05	214.00	7157.00	13600	20221121	-46.69	6990	20231027	3.72	10100	-28.22	20230213	6990	3.72	20231027	13600	-46.69	20221121	6990	3.72	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
155	20231103	150959	57	100.00	KOSPI	유통업	N	N	N	N		N	7280	0	3	0.00	84171950	11547	123.62	7380	7380	7240	9460	5100	7280	7289.51	0.26	867	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1819	34.02	1.02	12	0.05	214.00	7157.00	13600	20221121	-46.47	6990	20231027	4.15	10100	-27.92	20230213	6990	4.15	20231027	13600	-46.47	20221121	6990	4.15	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
156	20231103	141000	57	100.00	KOSPI	유통업	N	N	N	N		N	7280	0	3	0.00	66387090	9098	97.40	7380	7380	7240	9460	5100	7280	7296.89	0.26	381	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1819	34.02	1.02	12	0.04	214.00	7157.00	13600	20221121	-46.47	6990	20231027	4.15	10100	-27.92	20230213	6990	4.15	20231027	13600	-46.47	20221121	6990	4.15	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
157	20231103	130959	57	100.00	KOSPI	유통업	N	N	N	N		N	7310	30	2	0.41	57916330	7936	84.96	7380	7380	7240	9460	5100	7280	7297.93	0.26	377	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1826	34.16	1.02	12	0.03	214.00	7157.00	13600	20221121	-46.25	6990	20231027	4.58	10100	-27.62	20230213	6990	4.58	20231027	13600	-46.25	20221121	6990	4.58	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
158	20231103	120957	57	100.00	KOSPI	유통업	N	N	N	N		N	7320	40	2	0.55	56529090	7746	82.92	7380	7380	7240	9460	5100	7280	7297.85	0.26	364	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1829	34.21	1.02	12	0.03	214.00	7157.00	13600	20221121	-46.18	6990	20231027	4.72	10100	-27.52	20230213	6990	4.72	20231027	13600	-46.18	20221121	6990	4.72	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
159	20231103	111006	57	100.00	KOSPI	유통업	N	N	N	N		N	7340	60	2	0.82	55732880	7637	81.76	7380	7380	7240	9460	5100	7280	7297.75	0.26	304	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1834	34.30	1.03	12	0.03	214.00	7157.00	13600	20221121	-46.03	6990	20231027	5.01	10100	-27.33	20230213	6990	5.01	20231027	13600	-46.03	20221121	6990	5.01	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
160	20231103	100948	57	100.00	KOSPI	유통업	N	N	N	N		N	7300	20	2	0.27	30255030	4138	44.30	7380	7380	7270	9460	5100	7280	7311.52	0.26	-144	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1824	34.11	1.02	12	0.02	214.00	7157.00	13600	20221121	-46.32	6990	20231027	4.43	10100	-27.72	20230213	6990	4.43	20231027	13600	-46.32	20221121	6990	4.43	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
161	20231103	090953	57	100.00	KOSPI	유통업	N	N	N	N		N	7380	100	2	1.37	12856240	1754	18.78	7380	7380	7280	9460	5100	7280	7329.70	0.26	-16	7373	7326	7243	7196	7113	7350	7220	126	2180	500	5240	10	1	24982540	1844	34.49	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.74	6990	20231027	5.58	10100	-26.93	20230213	6990	5.58	20231027	13600	-45.74	20221121	6990	5.58	20231027	0.68	N	339770	500	125 억	65472	N	N	0	N	N
162	20231102	160952	57	100.00	KOSPI	유통업	N	N	N	N		N	7280	120	2	1.68	66892120	9233	168.89	7230	7290	7160	9300	5020	7160	7244.74	0.25	3493	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1819	34.02	1.02	12	0.04	214.00	7157.00	13600	20221121	-46.47	6990	20231027	4.15	10100	-27.92	20230213	6990	4.15	20231027	13600	-46.47	20221121	6990	4.15	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
163	20231102	151004	57	100.00	KOSPI	유통업	N	N	N	N		N	7280	120	2	1.68	64383580	8888	162.58	7230	7290	7160	9300	5020	7160	7243.88	0.25	3472	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1819	34.02	1.02	12	0.04	214.00	7157.00	13600	20221121	-46.47	6990	20231027	4.15	10100	-27.92	20230213	6990	4.15	20231027	13600	-46.47	20221121	6990	4.15	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
164	20231102	140949	57	100.00	KOSPI	유통업	N	N	N	N		N	7260	100	2	1.40	58202320	8036	146.99	7230	7290	7160	9300	5020	7160	7242.70	0.25	3263	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1814	33.93	1.01	12	0.03	214.00	7157.00	13600	20221121	-46.62	6990	20231027	3.86	10100	-28.12	20230213	6990	3.86	20231027	13600	-46.62	20221121	6990	3.86	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
165	20231102	130951	57	100.00	KOSPI	유통업	N	N	N	N		N	7260	100	2	1.40	41752050	5774	105.62	7230	7290	7160	9300	5020	7160	7231.04	0.25	1935	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1814	33.93	1.01	12	0.02	214.00	7157.00	13600	20221121	-46.62	6990	20231027	3.86	10100	-28.12	20230213	6990	3.86	20231027	13600	-46.62	20221121	6990	3.86	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
166	20231102	120949	57	100.00	KOSPI	유통업	N	N	N	N		N	7260	100	2	1.40	37043950	5126	93.76	7230	7290	7160	9300	5020	7160	7226.68	0.25	1334	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1814	33.93	1.01	12	0.02	214.00	7157.00	13600	20221121	-46.62	6990	20231027	3.86	10100	-28.12	20230213	6990	3.86	20231027	13600	-46.62	20221121	6990	3.86	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
167	20231102	110947	57	100.00	KOSPI	유통업	N	N	N	N		N	7230	70	2	0.98	29106060	4030	73.72	7230	7290	7160	9300	5020	7160	7222.35	0.25	814	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1806	33.79	1.01	12	0.02	214.00	7157.00	13600	20221121	-46.84	6990	20231027	3.43	10100	-28.42	20230213	6990	3.43	20231027	13600	-46.84	20221121	6990	3.43	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
168	20231102	100949	57	100.00	KOSPI	유통업	N	N	N	N		N	7200	40	2	0.56	26081340	3611	66.05	7230	7290	7160	9300	5020	7160	7222.75	0.25	750	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1799	33.64	1.01	12	0.01	214.00	7157.00	13600	20221121	-47.06	6990	20231027	3.00	10100	-28.71	20230213	6990	3.00	20231027	13600	-47.06	20221121	6990	3.00	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
169	20231102	090955	57	100.00	KOSPI	유통업	N	N	N	N		N	7280	120	2	1.68	4118950	570	10.43	7230	7290	7160	9300	5020	7160	7226.23	0.25	-182	7266	7212	7136	7082	7006	7240	7110	126	2140	500	5150	10	1	24982540	1819	34.02	1.02	12	0.00	214.00	7157.00	13600	20221121	-46.47	6990	20231027	4.15	10100	-27.92	20230213	6990	4.15	20231027	13600	-46.47	20221121	6990	4.15	20231027	0.68	N	339770	500	125 억	62000	N	N	0	N	N
170	20231101	160945	57	100.00	KOSPI	유통업	N	N	N	N		N	7160	60	2	0.85	38793710	5451	65.77	7060	7190	7060	9230	4970	7100	7116.80	0.25	802	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1789	33.46	1.00	12	0.02	214.00	7157.00	13600	20221121	-47.35	6990	20231027	2.43	10100	-29.11	20230213	6990	2.43	20231027	13600	-47.35	20221121	6990	2.43	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N
171	20231101	150946	57	100.00	KOSPI	유통업	N	N	N	N		N	7110	10	2	0.14	34141760	4798	57.89	7060	7190	7060	9230	4970	7100	7115.83	0.25	241	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1776	33.22	0.99	12	0.02	214.00	7157.00	13600	20221121	-47.72	6990	20231027	1.72	10100	-29.60	20230213	6990	1.72	20231027	13600	-47.72	20221121	6990	1.72	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N
172	20231101	140938	57	100.00	KOSPI	유통업	N	N	N	N		N	7110	10	2	0.14	30150950	4236	51.11	7060	7190	7060	9230	4970	7100	7117.79	0.25	98	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1776	33.22	0.99	12	0.02	214.00	7157.00	13600	20221121	-47.72	6990	20231027	1.72	10100	-29.60	20230213	6990	1.72	20231027	13600	-47.72	20221121	6990	1.72	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N
173	20231101	130946	57	100.00	KOSPI	유통업	N	N	N	N		N	7100	0	3	0.00	27276330	3831	46.22	7060	7190	7060	9230	4970	7100	7119.90	0.25	105	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1774	33.18	0.99	12	0.02	214.00	7157.00	13600	20221121	-47.79	6990	20231027	1.57	10100	-29.70	20230213	6990	1.57	20231027	13600	-47.79	20221121	6990	1.57	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N
174	20231101	121009	57	100.00	KOSPI	유통업	N	N	N	N		N	7150	50	2	0.70	17599290	2477	29.89	7060	7150	7060	9230	4970	7100	7105.08	0.25	-120	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1786	33.41	1.00	12	0.01	214.00	7157.00	13600	20221121	-47.43	6990	20231027	2.29	10100	-29.21	20230213	6990	2.29	20231027	13600	-47.43	20221121	6990	2.29	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N
175	20231101	111017	57	100.00	KOSPI	유통업	N	N	N	N		N	7130	30	2	0.42	7199460	1013	12.22	7060	7140	7060	9230	4970	7100	7107.07	0.25	-1	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1781	33.32	1.00	12	0.00	214.00	7157.00	13600	20221121	-47.57	6990	20231027	2.00	10100	-29.41	20230213	6990	2.00	20231027	13600	-47.57	20221121	6990	2.00	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N
176	20231101	101000	57	100.00	KOSPI	유통업	N	N	N	N		N	7120	20	2	0.28	4814410	678	8.18	7060	7140	7060	9230	4970	7100	7100.90	0.25	2	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1779	33.27	0.99	12	0.00	214.00	7157.00	13600	20221121	-47.65	6990	20231027	1.86	10100	-29.50	20230213	6990	1.86	20231027	13600	-47.65	20221121	6990	1.86	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N
177	20231101	091002	57	100.00	KOSPI	유통업	N	N	N	N		N	7100	0	3	0.00	1024650	145	1.75	7060	7100	7060	9230	4970	7100	7066.55	0.25	1	7393	7246	7123	6976	6853	7185	6915	126	2130	500	5110	10	1	24982540	1774	33.18	0.99	12	0.00	214.00	7157.00	13600	20221121	-47.79	6990	20231027	1.57	10100	-29.70	20230213	6990	1.57	20231027	13600	-47.79	20221121	6990	1.57	20231027	0.68	N	339770	500	125 억	61268	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History