KissMeData/011760/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	18300	-130	5	-0.71	429888420	23511	90.63	18420	18420	18210	23950	12910	18430	18284.56	10.34	-1629	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2421	3.08	0.53	12	0.18	5950.00	34326.00	26950	20230801	-32.10	15000	20230103	22.00	26950	-32.10	20230801	15000	22.00	20230103	26950	-32.10	20230801	15000	22.00	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
3	20231130	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	18310	-120	5	-0.65	416932780	22803	87.90	18420	18420	18210	23950	12910	18430	18284.12	10.34	-1858	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2422	3.08	0.53	12	0.17	5950.00	34326.00	26950	20230801	-32.06	15000	20230103	22.07	26950	-32.06	20230801	15000	22.07	20230103	26950	-32.06	20230801	15000	22.07	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
4	20231130	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	18260	-170	5	-0.92	308999470	16889	65.10	18420	18420	18220	23950	12910	18430	18295.90	10.34	-791	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2416	3.07	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.24	15000	20230103	21.73	26950	-32.24	20230801	15000	21.73	20230103	26950	-32.24	20230801	15000	21.73	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
5	20231130	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	18230	-200	5	-1.09	267295080	14604	56.29	18420	18420	18220	23950	12910	18430	18302.87	10.34	-249	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2412	3.06	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.36	15000	20230103	21.53	26950	-32.36	20230801	15000	21.53	20230103	26950	-32.36	20230801	15000	21.53	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
6	20231130	120309	57	100.00	KOSPI	유통업	N	N	N	N	N	18310	-120	5	-0.65	209099110	11417	44.01	18420	18420	18260	23950	12910	18430	18314.72	10.34	-138	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2422	3.08	0.53	12	0.09	5950.00	34326.00	26950	20230801	-32.06	15000	20230103	22.07	26950	-32.06	20230801	15000	22.07	20230103	26950	-32.06	20230801	15000	22.07	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
7	20231130	110306	57	100.00	KOSPI	유통업	N	N	N	N	N	18330	-100	5	-0.54	128112120	6988	26.94	18420	18420	18270	23950	12910	18430	18333.16	10.34	-225	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2425	3.08	0.53	12	0.05	5950.00	34326.00	26950	20230801	-31.99	15000	20230103	22.20	26950	-31.99	20230801	15000	22.20	20230103	26950	-31.99	20230801	15000	22.20	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
8	20231130	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	18300	-130	5	-0.71	61437430	3352	12.92	18420	18420	18270	23950	12910	18430	18328.59	10.34	6	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2421	3.08	0.53	12	0.03	5950.00	34326.00	26950	20230801	-32.10	15000	20230103	22.00	26950	-32.10	20230801	15000	22.00	20230103	26950	-32.10	20230801	15000	22.00	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
9	20231130	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	18330	-100	5	-0.54	13215760	719	2.77	18420	18420	18320	23950	12910	18430	18380.75	10.34	-119	18883	18656	18523	18296	18163	18590	18230	661	5520	5000	13630	10	1	13228966	2425	3.08	0.53	12	0.01	5950.00	34326.00	26950	20230801	-31.99	15000	20230103	22.20	26950	-31.99	20230801	15000	22.20	20230103	26950	-31.99	20230801	15000	22.20	20230103	1.62	N	011760	5000	661 억	1368229	N	N	14	N	N
10	20231129	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	18430	-240	5	-1.29	479487240	25941	131.67	18690	18750	18390	24250	13070	18670	18484.22	10.41	-8415	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2438	3.10	0.54	12	0.20	5950.00	34326.00	26950	20230801	-31.61	15000	20230103	22.87	26950	-31.61	20230801	15000	22.87	20230103	26950	-31.61	20230801	15000	22.87	20230103	1.63	N	011760	5000	661 억	1377554	N	N	14	N	N
11	20231129	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	18440	-230	5	-1.23	460906260	24933	126.55	18690	18750	18390	24250	13070	18670	18485.79	10.41	-8376	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2439	3.10	0.54	12	0.19	5950.00	34326.00	26950	20230801	-31.58	15000	20230103	22.93	26950	-31.58	20230801	15000	22.93	20230103	26950	-31.58	20230801	15000	22.93	20230103	1.63	N	011760	5000	661 억	1377554	N	N	0	N	N
12	20231129	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	18510	-160	5	-0.86	338323180	18295	92.86	18690	18750	18390	24250	13070	18670	18492.66	10.41	-4315	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2449	3.11	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.32	15000	20230103	23.40	26950	-31.32	20230801	15000	23.40	20230103	26950	-31.32	20230801	15000	23.40	20230103	1.63	N	011760	5000	661 억	1377554	N	N	0	N	N
13	20231129	130307	57	100.00	KOSPI	유통업	N	N	N	N	N	18510	-160	5	-0.86	331662600	17935	91.03	18690	18750	18390	24250	13070	18670	18492.48	10.41	-4254	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2449	3.11	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.32	15000	20230103	23.40	26950	-31.32	20230801	15000	23.40	20230103	26950	-31.32	20230801	15000	23.40	20230103	1.63	N	011760	5000	661 억	1377554	N	N	0	N	N
14	20231129	120306	57	100.00	KOSPI	유통업	N	N	N	N	N	18510	-160	5	-0.86	298444170	16140	81.92	18690	18750	18390	24250	13070	18670	18490.96	10.41	-3901	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2449	3.11	0.54	12	0.12	5950.00	34326.00	26950	20230801	-31.32	15000	20230103	23.40	26950	-31.32	20230801	15000	23.40	20230103	26950	-31.32	20230801	15000	23.40	20230103	1.63	N	011760	5000	661 억	1377554	N	N	0	N	N
15	20231129	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	18480	-190	5	-1.02	233738860	12644	64.18	18690	18750	18390	24250	13070	18670	18486.15	10.41	-3516	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2445	3.11	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.43	15000	20230103	23.20	26950	-31.43	20230801	15000	23.20	20230103	26950	-31.43	20230801	15000	23.20	20230103	1.63	N	011760	5000	661 억	1377554	N	N	0	N	N
16	20231129	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	18450	-220	5	-1.18	126667740	6838	34.71	18690	18750	18440	24250	13070	18670	18524.09	10.41	-2430	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2441	3.10	0.54	12	0.05	5950.00	34326.00	26950	20230801	-31.54	15000	20230103	23.00	26950	-31.54	20230801	15000	23.00	20230103	26950	-31.54	20230801	15000	23.00	20230103	1.63	N	011760	5000	661 억	1377554	N	N	0	N	N
17	20231129	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	18750	80	2	0.43	3065350	164	0.83	18690	18750	18670	24250	13070	18670	18691.16	10.41	-129	18830	18750	18590	18510	18350	18790	18550	661	5580	5000	13810	10	1	13228966	2480	3.15	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.43	15000	20230103	25.00	26950	-30.43	20230801	15000	25.00	20230103	26950	-30.43	20230801	15000	25.00	20230103	1.63	N	011760	5000	661 억	1377554	N	N	0	N	N
18	20231128	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	18670	70	2	0.38	353313130	19022	147.70	18520	18670	18430	24150	13020	18600	18573.90	10.41	-1162	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2470	3.14	0.54	12	0.14	5950.00	34326.00	26950	20230801	-30.72	15000	20230103	24.47	26950	-30.72	20230801	15000	24.47	20230103	26950	-30.72	20230801	15000	24.47	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
19	20231128	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	18630	30	2	0.16	320460380	17260	134.02	18520	18670	18430	24150	13020	18600	18566.65	10.41	-1417	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2465	3.13	0.54	12	0.13	5950.00	34326.00	26950	20230801	-30.87	15000	20230103	24.20	26950	-30.87	20230801	15000	24.20	20230103	26950	-30.87	20230801	15000	24.20	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
20	20231128	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	18590	-10	5	-0.05	256545950	13821	107.31	18520	18670	18430	24150	13020	18600	18562.04	10.41	89	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2459	3.12	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.02	15000	20230103	23.93	26950	-31.02	20230801	15000	23.93	20230103	26950	-31.02	20230801	15000	23.93	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
21	20231128	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	18550	-50	5	-0.27	189124760	10191	79.13	18520	18670	18430	24150	13020	18600	18558.02	10.41	411	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2454	3.12	0.54	12	0.08	5950.00	34326.00	26950	20230801	-31.17	15000	20230103	23.67	26950	-31.17	20230801	15000	23.67	20230103	26950	-31.17	20230801	15000	23.67	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
22	20231128	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	18600	0	3	0.00	153084570	8250	64.06	18520	18670	18430	24150	13020	18600	18555.71	10.41	473	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2461	3.13	0.54	12	0.06	5950.00	34326.00	26950	20230801	-30.98	15000	20230103	24.00	26950	-30.98	20230801	15000	24.00	20230103	26950	-30.98	20230801	15000	24.00	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
23	20231128	110303	57	100.00	KOSPI	유통업	N	N	N	N	N	18530	-70	5	-0.38	124223830	6699	52.01	18520	18640	18430	24150	13020	18600	18543.64	10.41	-326	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2451	3.11	0.54	12	0.05	5950.00	34326.00	26950	20230801	-31.24	15000	20230103	23.53	26950	-31.24	20230801	15000	23.53	20230103	26950	-31.24	20230801	15000	23.53	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
24	20231128	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	-100	5	-0.54	83991640	4528	35.16	18520	18640	18490	24150	13020	18600	18549.39	10.41	-489	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2447	3.11	0.54	12	0.03	5950.00	34326.00	26950	20230801	-31.35	15000	20230103	23.33	26950	-31.35	20230801	15000	23.33	20230103	26950	-31.35	20230801	15000	23.33	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
25	20231128	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	-100	5	-0.54	21112450	1140	8.85	18520	18530	18500	24150	13020	18600	18519.69	10.41	29	19213	18906	18753	18446	18293	18830	18370	661	5550	5000	13760	10	1	13228966	2447	3.11	0.54	12	0.01	5950.00	34326.00	26950	20230801	-31.35	15000	20230103	23.33	26950	-31.35	20230801	15000	23.33	20230103	26950	-31.35	20230801	15000	23.33	20230103	1.64	N	011760	5000	661 억	1377596	N	N	11	N	N
26	20231127	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	18600	-250	5	-1.33	240222160	12715	64.14	19000	19060	18600	24500	13200	18850	18899.65	10.42	-1836	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2461	3.13	0.54	12	0.10	5950.00	34326.00	26950	20230801	-30.98	15000	20230103	24.00	26950	-30.98	20230801	15000	24.00	20230103	26950	-30.98	20230801	15000	24.00	20230103	1.66	N	011760	5000	661 억	1378978	N	N	11	N	N
27	20231127	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	18900	50	2	0.27	194312780	10264	51.77	19000	19060	18810	24500	13200	18850	18931.49	10.42	-1584	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2500	3.18	0.55	12	0.08	5950.00	34326.00	26950	20230801	-29.87	15000	20230103	26.00	26950	-29.87	20230801	15000	26.00	20230103	26950	-29.87	20230801	15000	26.00	20230103	1.66	N	011760	5000	661 억	1378978	N	N	0	N	N
28	20231127	140304	57	100.00	KOSPI	유통업	N	N	N	N	N	18900	50	2	0.27	182293250	9626	48.55	19000	19060	18820	24500	13200	18850	18937.59	10.42	-1546	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2500	3.18	0.55	12	0.07	5950.00	34326.00	26950	20230801	-29.87	15000	20230103	26.00	26950	-29.87	20230801	15000	26.00	20230103	26950	-29.87	20230801	15000	26.00	20230103	1.66	N	011760	5000	661 억	1378978	N	N	0	N	N
29	20231127	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	18900	50	2	0.27	168806020	8911	44.95	19000	19060	18820	24500	13200	18850	18943.56	10.42	-1278	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2500	3.18	0.55	12	0.07	5950.00	34326.00	26950	20230801	-29.87	15000	20230103	26.00	26950	-29.87	20230801	15000	26.00	20230103	26950	-29.87	20230801	15000	26.00	20230103	1.66	N	011760	5000	661 억	1378978	N	N	0	N	N
30	20231127	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	18850	0	3	0.00	153614600	8105	40.88	19000	19060	18850	24500	13200	18850	18953.07	10.42	-998	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2494	3.17	0.55	12	0.06	5950.00	34326.00	26950	20230801	-30.06	15000	20230103	25.67	26950	-30.06	20230801	15000	25.67	20230103	26950	-30.06	20230801	15000	25.67	20230103	1.66	N	011760	5000	661 억	1378978	N	N	0	N	N
31	20231127	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	18930	80	2	0.42	119787190	6314	31.85	19000	19060	18860	24500	13200	18850	18971.68	10.42	-652	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2504	3.18	0.55	12	0.05	5950.00	34326.00	26950	20230801	-29.76	15000	20230103	26.20	26950	-29.76	20230801	15000	26.20	20230103	26950	-29.76	20230801	15000	26.20	20230103	1.66	N	011760	5000	661 억	1378978	N	N	0	N	N
32	20231127	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	160	2	0.85	105418370	5555	28.02	19000	19060	18860	24500	13200	18850	18977.20	10.42	-646	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2515	3.19	0.55	12	0.04	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.66	N	011760	5000	661 억	1378978	N	N	0	N	N
33	20231127	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	160	2	0.85	31217230	1643	8.29	19000	19020	19000	24500	13200	18850	19000.14	10.42	-277	19176	19012	18926	18762	18676	18970	18720	661	5650	5000	13940	10	1	13228966	2515	3.19	0.55	12	0.01	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.66	N	011760	5000	661 억	1378978	N	N	0	N	N
34	20231124	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	18850	-210	5	-1.10	372245660	19679	34.90	19060	19090	18840	24750	13350	19060	18916.20	10.41	1511	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2494	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-30.06	15000	20230103	25.67	26950	-30.06	20230801	15000	25.67	20230103	26950	-30.06	20230801	15000	25.67	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
35	20231124	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	-180	5	-0.94	312635440	16520	29.30	19060	19090	18860	24750	13350	19060	18924.66	10.41	994	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2498	3.17	0.55	12	0.12	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
36	20231124	140302	57	100.00	KOSPI	유통업	N	N	N	N	N	18940	-120	5	-0.63	181547650	9584	17.00	19060	19090	18880	24750	13350	19060	18942.78	10.41	1026	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2506	3.18	0.55	12	0.07	5950.00	34326.00	26950	20230801	-29.72	15000	20230103	26.27	26950	-29.72	20230801	15000	26.27	20230103	26950	-29.72	20230801	15000	26.27	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
37	20231124	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-60	5	-0.31	136177020	7191	12.75	19060	19090	18880	24750	13350	19060	18937.15	10.41	1064	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2514	3.19	0.55	12	0.05	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
38	20231124	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	18950	-110	5	-0.58	126563360	6684	11.85	19060	19090	18880	24750	13350	19060	18935.27	10.41	1083	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2507	3.18	0.55	12	0.05	5950.00	34326.00	26950	20230801	-29.68	15000	20230103	26.33	26950	-29.68	20230801	15000	26.33	20230103	26950	-29.68	20230801	15000	26.33	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
39	20231124	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	18920	-140	5	-0.73	118977940	6283	11.14	19060	19090	18880	24750	13350	19060	18936.49	10.41	1002	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2503	3.18	0.55	12	0.05	5950.00	34326.00	26950	20230801	-29.80	15000	20230103	26.13	26950	-29.80	20230801	15000	26.13	20230103	26950	-29.80	20230801	15000	26.13	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
40	20231124	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	18930	-130	5	-0.68	90399400	4773	8.46	19060	19090	18880	24750	13350	19060	18939.74	10.41	836	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2504	3.18	0.55	12	0.04	5950.00	34326.00	26950	20230801	-29.76	15000	20230103	26.20	26950	-29.76	20230801	15000	26.20	20230103	26950	-29.76	20230801	15000	26.20	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
41	20231124	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	19050	-10	5	-0.05	11654790	612	1.09	19060	19060	18960	24750	13350	19060	19043.77	10.41	-259	19733	19396	19113	18776	18493	19255	18635	661	5690	5000	14100	10	1	13228966	2520	3.20	0.55	12	0.00	5950.00	34326.00	26950	20230801	-29.31	15000	20230103	27.00	26950	-29.31	20230801	15000	27.00	20230103	26950	-29.31	20230801	15000	27.00	20230103	1.68	N	011760	5000	661 억	1377480	N	N	13	N	N
42	20231123	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	19060	-70	5	-0.37	1076200490	56271	169.33	19400	19450	18830	24850	13400	19130	19125.31	10.47	-10118	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2521	3.20	0.56	12	0.43	5950.00	34326.00	26950	20230801	-29.28	15000	20230103	27.07	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	15000	27.07	20230103	1.68	N	011760	5000	661 억	1384927	N	N	13	N	N
43	20231123	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	18990	-140	5	-0.73	1000442990	52286	157.34	19400	19450	18830	24850	13400	19130	19134.05	10.47	-7545	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2512	3.19	0.55	12	0.40	5950.00	34326.00	26950	20230801	-29.54	15000	20230103	26.60	26950	-29.54	20230801	15000	26.60	20230103	26950	-29.54	20230801	15000	26.60	20230103	1.68	N	011760	5000	661 억	1384927	N	N	7	N	N
44	20231123	140302	57	100.00	KOSPI	유통업	N	N	N	N	N	18890	-240	5	-1.25	923804510	48224	145.12	19400	19450	18870	24850	13400	19130	19156.53	10.47	-6880	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2499	3.17	0.55	12	0.36	5950.00	34326.00	26950	20230801	-29.91	15000	20230103	25.93	26950	-29.91	20230801	15000	25.93	20230103	26950	-29.91	20230801	15000	25.93	20230103	1.68	N	011760	5000	661 억	1384927	N	N	7	N	N
45	20231123	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	18990	-140	5	-0.73	762506680	39727	119.55	19400	19450	18950	24850	13400	19130	19193.66	10.47	-5247	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2512	3.19	0.55	12	0.30	5950.00	34326.00	26950	20230801	-29.54	15000	20230103	26.60	26950	-29.54	20230801	15000	26.60	20230103	26950	-29.54	20230801	15000	26.60	20230103	1.68	N	011760	5000	661 억	1384927	N	N	7	N	N
46	20231123	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	19060	-70	5	-0.37	660772750	34377	103.45	19400	19450	19050	24850	13400	19130	19221.36	10.47	-4228	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2521	3.20	0.56	12	0.26	5950.00	34326.00	26950	20230801	-29.28	15000	20230103	27.07	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	15000	27.07	20230103	1.68	N	011760	5000	661 억	1384927	N	N	7	N	N
47	20231123	110303	57	100.00	KOSPI	유통업	N	N	N	N	N	19160	30	2	0.16	544635000	28298	85.16	19400	19450	19150	24850	13400	19130	19246.41	10.47	-3196	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2535	3.22	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.91	15000	20230103	27.73	26950	-28.91	20230801	15000	27.73	20230103	26950	-28.91	20230801	15000	27.73	20230103	1.68	N	011760	5000	661 억	1384927	N	N	7	N	N
48	20231123	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	19210	80	2	0.42	289101520	14989	45.11	19400	19450	19150	24850	13400	19130	19287.58	10.47	19	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2541	3.23	0.56	12	0.11	5950.00	34326.00	26950	20230801	-28.72	15000	20230103	28.07	26950	-28.72	20230801	15000	28.07	20230103	26950	-28.72	20230801	15000	28.07	20230103	1.68	N	011760	5000	661 억	1384927	N	N	7	N	N
49	20231123	090258	57	100.00	KOSPI	유통업	N	N	N	N	N	19370	240	2	1.25	63482110	3274	9.85	19400	19450	19270	24850	13400	19130	19389.77	10.47	-949	19396	19262	18996	18862	18596	19330	18930	661	5720	5000	14150	10	1	13228966	2562	3.26	0.56	12	0.02	5950.00	34326.00	26950	20230801	-28.13	15000	20230103	29.13	26950	-28.13	20230801	15000	29.13	20230103	26950	-28.13	20230801	15000	29.13	20230103	1.68	N	011760	5000	661 억	1384927	N	N	7	N	N
50	20231122	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	19130	320	2	1.70	528590780	27885	188.08	18810	19130	18730	24450	13170	18810	18953.49	10.45	2336	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2531	3.22	0.56	12	0.21	5950.00	34326.00	26950	20230801	-29.02	15000	20230103	27.53	26950	-29.02	20230801	15000	27.53	20230103	26950	-29.02	20230801	15000	27.53	20230103	1.70	N	011760	5000	661 억	1381985	N	N	7	N	N
51	20231122	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	260	2	1.38	435416440	22997	155.11	18810	19130	18730	24450	13170	18810	18933.62	10.45	1001	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2523	3.21	0.56	12	0.17	5950.00	34326.00	26950	20230801	-29.24	15000	20230103	27.13	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	15000	27.13	20230103	1.70	N	011760	5000	661 억	1381985	N	N	2	N	N
52	20231122	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	19080	270	2	1.44	386053460	20411	137.67	18810	19110	18730	24450	13170	18810	18913.99	10.45	1739	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2524	3.21	0.56	12	0.15	5950.00	34326.00	26950	20230801	-29.20	15000	20230103	27.20	26950	-29.20	20230801	15000	27.20	20230103	26950	-29.20	20230801	15000	27.20	20230103	1.70	N	011760	5000	661 억	1381985	N	N	2	N	N
53	20231122	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	200	2	1.06	310889080	16473	111.11	18810	19040	18730	24450	13170	18810	18872.64	10.45	2802	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2515	3.19	0.55	12	0.12	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.70	N	011760	5000	661 억	1381985	N	N	2	N	N
54	20231122	120305	57	100.00	KOSPI	유통업	N	N	N	N	N	18790	-20	5	-0.11	183983670	9772	65.91	18810	18950	18730	24450	13170	18810	18827.64	10.45	2236	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2486	3.16	0.55	12	0.07	5950.00	34326.00	26950	20230801	-30.28	15000	20230103	25.27	26950	-30.28	20230801	15000	25.27	20230103	26950	-30.28	20230801	15000	25.27	20230103	1.70	N	011760	5000	661 억	1381985	N	N	2	N	N
55	20231122	110312	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	-10	5	-0.05	125364370	6653	44.87	18810	18950	18730	24450	13170	18810	18843.28	10.45	1622	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2487	3.16	0.55	12	0.05	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.70	N	011760	5000	661 억	1381985	N	N	2	N	N
56	20231122	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	-10	5	-0.05	77161850	4095	27.62	18810	18950	18730	24450	13170	18810	18842.94	10.45	220	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2487	3.16	0.55	12	0.03	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.70	N	011760	5000	661 억	1381985	N	N	2	N	N
57	20231122	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	18810	0	3	0.00	8671410	461	3.11	18810	18810	18810	24450	13170	18810	18810.00	10.45	-178	19110	18960	18850	18700	18590	18905	18645	661	5640	5000	13910	10	1	13228966	2488	3.16	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.20	15000	20230103	25.40	26950	-30.20	20230801	15000	25.40	20230103	26950	-30.20	20230801	15000	25.40	20230103	1.70	N	011760	5000	661 억	1381985	N	N	2	N	N
58	20231121	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	18810	10	2	0.05	278768900	14773	40.25	19000	19000	18740	24400	13160	18800	18870.28	10.47	-2835	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2488	3.16	0.55	12	0.11	5950.00	34326.00	26950	20230801	-30.20	15000	20230103	25.40	26950	-30.20	20230801	15000	25.40	20230103	26950	-30.20	20230801	15000	25.40	20230103	1.69	N	011760	5000	661 억	1384942	N	N	2	N	N
59	20231121	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	18870	70	2	0.37	235817330	12493	34.04	19000	19000	18740	24400	13160	18800	18875.96	10.47	-1926	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2496	3.17	0.55	12	0.09	5950.00	34326.00	26950	20230801	-29.98	15000	20230103	25.80	26950	-29.98	20230801	15000	25.80	20230103	26950	-29.98	20230801	15000	25.80	20230103	1.69	N	011760	5000	661 억	1384942	N	N	24	N	N
60	20231121	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	18890	90	2	0.48	220332180	11673	31.81	19000	19000	18740	24400	13160	18800	18875.37	10.47	-1817	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2499	3.17	0.55	12	0.09	5950.00	34326.00	26950	20230801	-29.91	15000	20230103	25.93	26950	-29.91	20230801	15000	25.93	20230103	26950	-29.91	20230801	15000	25.93	20230103	1.69	N	011760	5000	661 억	1384942	N	N	24	N	N
61	20231121	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18950	150	2	0.80	182128900	9652	26.30	19000	19000	18740	24400	13160	18800	18869.55	10.47	-983	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2507	3.18	0.55	12	0.07	5950.00	34326.00	26950	20230801	-29.68	15000	20230103	26.33	26950	-29.68	20230801	15000	26.33	20230103	26950	-29.68	20230801	15000	26.33	20230103	1.69	N	011760	5000	661 억	1384942	N	N	24	N	N
62	20231121	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	18870	70	2	0.37	144907870	7683	20.93	19000	19000	18740	24400	13160	18800	18860.84	10.47	-91	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2496	3.17	0.55	12	0.06	5950.00	34326.00	26950	20230801	-29.98	15000	20230103	25.80	26950	-29.98	20230801	15000	25.80	20230103	26950	-29.98	20230801	15000	25.80	20230103	1.69	N	011760	5000	661 억	1384942	N	N	24	N	N
63	20231121	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	18910	110	2	0.59	114525500	6075	16.55	19000	19000	18740	24400	13160	18800	18851.93	10.47	549	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2502	3.18	0.55	12	0.05	5950.00	34326.00	26950	20230801	-29.83	15000	20230103	26.07	26950	-29.83	20230801	15000	26.07	20230103	26950	-29.83	20230801	15000	26.07	20230103	1.69	N	011760	5000	661 억	1384942	N	N	24	N	N
64	20231121	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	0	3	0.00	62734240	3334	9.08	19000	19000	18740	24400	13160	18800	18816.51	10.47	-97	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2487	3.16	0.55	12	0.03	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.69	N	011760	5000	661 억	1384942	N	N	24	N	N
65	20231121	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	0	3	0.00	5734960	303	0.83	19000	19000	18800	24400	13160	18800	18927.26	10.47	-43	19326	19062	18736	18472	18146	19195	18605	661	5600	5000	13910	10	1	13228966	2487	3.16	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.69	N	011760	5000	661 억	1384942	N	N	24	N	N
66	20231120	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	400	2	2.17	686983890	36629	111.98	18410	19000	18410	23900	12880	18400	18755.19	10.42	4697	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2487	3.16	0.55	12	0.28	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.67	N	011760	5000	661 억	1378805	N	N	24	N	N
67	20231120	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	480	2	2.61	641496780	34212	104.59	18410	19000	18410	23900	12880	18400	18750.64	10.42	3942	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2498	3.17	0.55	12	0.26	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.67	N	011760	5000	661 억	1378805	N	N	7	N	N
68	20231120	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	18780	380	2	2.07	550832020	29400	89.88	18410	19000	18410	23900	12880	18400	18735.78	10.42	2395	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2484	3.16	0.55	12	0.22	5950.00	34326.00	26950	20230801	-30.32	15000	20230103	25.20	26950	-30.32	20230801	15000	25.20	20230103	26950	-30.32	20230801	15000	25.20	20230103	1.67	N	011760	5000	661 억	1378805	N	N	7	N	N
69	20231120	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	18810	410	2	2.23	528817610	28229	86.30	18410	19000	18410	23900	12880	18400	18733.13	10.42	1583	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2488	3.16	0.55	12	0.21	5950.00	34326.00	26950	20230801	-30.20	15000	20230103	25.40	26950	-30.20	20230801	15000	25.40	20230103	26950	-30.20	20230801	15000	25.40	20230103	1.67	N	011760	5000	661 억	1378805	N	N	7	N	N
70	20231120	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	18740	340	2	1.85	472621380	25243	77.17	18410	19000	18410	23900	12880	18400	18722.87	10.42	417	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2479	3.15	0.55	12	0.19	5950.00	34326.00	26950	20230801	-30.46	15000	20230103	24.93	26950	-30.46	20230801	15000	24.93	20230103	26950	-30.46	20230801	15000	24.93	20230103	1.67	N	011760	5000	661 억	1378805	N	N	7	N	N
71	20231120	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	400	2	2.17	279672850	14980	45.80	18410	18830	18410	23900	12880	18400	18669.75	10.42	-1506	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2487	3.16	0.55	12	0.11	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.67	N	011760	5000	661 억	1378805	N	N	7	N	N
72	20231120	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	18570	170	2	0.92	182866650	9811	29.99	18410	18830	18410	23900	12880	18400	18638.94	10.42	847	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2457	3.12	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.09	15000	20230103	23.80	26950	-31.09	20230801	15000	23.80	20230103	26950	-31.09	20230801	15000	23.80	20230103	1.67	N	011760	5000	661 억	1378805	N	N	7	N	N
73	20231120	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	18550	150	2	0.82	2010030	109	0.33	18410	18550	18410	23900	12880	18400	18440.64	10.42	-17	18966	18682	18516	18232	18066	18600	18150	661	5500	5000	13610	10	1	13228966	2454	3.12	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.17	15000	20230103	23.67	26950	-31.17	20230801	15000	23.67	20230103	26950	-31.17	20230801	15000	23.67	20230103	1.67	N	011760	5000	661 억	1378805	N	N	7	N	N
74	20231117	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	-340	5	-1.81	600961190	32505	173.29	18750	18800	18350	24350	13120	18740	18488.33	10.54	-12579	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2434	3.09	0.54	12	0.25	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.64	N	011760	5000	661 억	1394424	N	N	7	N	N
75	20231117	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	-340	5	-1.81	584104040	31588	168.40	18750	18800	18350	24350	13120	18740	18491.33	10.54	-12215	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2434	3.09	0.54	12	0.24	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.64	N	011760	5000	661 억	1394424	N	N	0	N	N
76	20231117	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	-340	5	-1.81	495088920	26746	142.58	18750	18800	18350	24350	13120	18740	18510.76	10.54	-10722	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2434	3.09	0.54	12	0.20	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.64	N	011760	5000	661 억	1394424	N	N	0	N	N
77	20231117	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	-340	5	-1.81	380383430	20505	109.31	18750	18800	18400	24350	13120	18740	18550.76	10.54	-9668	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2434	3.09	0.54	12	0.16	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.64	N	011760	5000	661 억	1394424	N	N	0	N	N
78	20231117	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	18420	-320	5	-1.71	327924110	17657	94.13	18750	18800	18400	24350	13120	18740	18571.90	10.54	-7956	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2437	3.10	0.54	12	0.13	5950.00	34326.00	26950	20230801	-31.65	15000	20230103	22.80	26950	-31.65	20230801	15000	22.80	20230103	26950	-31.65	20230801	15000	22.80	20230103	1.64	N	011760	5000	661 억	1394424	N	N	0	N	N
79	20231117	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	-160	5	-0.85	259664750	13957	74.41	18750	18800	18420	24350	13120	18740	18604.62	10.54	-7224	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2458	3.12	0.54	12	0.11	5950.00	34326.00	26950	20230801	-31.06	15000	20230103	23.87	26950	-31.06	20230801	15000	23.87	20230103	26950	-31.06	20230801	15000	23.87	20230103	1.64	N	011760	5000	661 억	1394424	N	N	0	N	N
80	20231117	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	18610	-130	5	-0.69	112603210	6047	32.24	18750	18800	18550	24350	13120	18740	18621.33	10.54	-4771	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2462	3.13	0.54	12	0.05	5950.00	34326.00	26950	20230801	-30.95	15000	20230103	24.07	26950	-30.95	20230801	15000	24.07	20230103	26950	-30.95	20230801	15000	24.07	20230103	1.64	N	011760	5000	661 억	1394424	N	N	0	N	N
81	20231117	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	18740	0	3	0.00	9782490	522	2.78	18750	18750	18740	24350	13120	18740	18740.40	10.54	-502	19020	18880	18750	18610	18480	18950	18680	661	5610	5000	13860	10	1	13228966	2479	3.15	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.46	15000	20230103	24.93	26950	-30.46	20230801	15000	24.93	20230103	26950	-30.46	20230801	15000	24.93	20230103	1.64	N	011760	5000	661 억	1394424	N	N	0	N	N
82	20231116	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	18810	120	2	0.64	337151790	17981	53.58	18690	18890	18620	24250	13090	18690	18750.45	10.51	3253	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2488	3.16	0.55	12	0.14	5950.00	34326.00	26950	20230801	-30.20	15000	20230103	25.40	26950	-30.20	20230801	15000	25.40	20230103	26950	-30.20	20230801	15000	25.40	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
83	20231116	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	18790	100	2	0.54	206013250	11006	32.79	18690	18830	18620	24250	13090	18690	18718.27	10.51	1965	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2486	3.16	0.55	12	0.08	5950.00	34326.00	26950	20230801	-30.28	15000	20230103	25.27	26950	-30.28	20230801	15000	25.27	20230103	26950	-30.28	20230801	15000	25.27	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
84	20231116	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	18740	50	2	0.27	162588010	8691	25.90	18690	18830	18620	24250	13090	18690	18707.63	10.51	1319	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2479	3.15	0.55	12	0.07	5950.00	34326.00	26950	20230801	-30.46	15000	20230103	24.93	26950	-30.46	20230801	15000	24.93	20230103	26950	-30.46	20230801	15000	24.93	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
85	20231116	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	18710	20	2	0.11	127226550	6803	20.27	18690	18830	18620	24250	13090	18690	18701.54	10.51	406	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2475	3.14	0.55	12	0.05	5950.00	34326.00	26950	20230801	-30.58	15000	20230103	24.73	26950	-30.58	20230801	15000	24.73	20230103	26950	-30.58	20230801	15000	24.73	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
86	20231116	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	0	3	0.00	99618480	5326	15.87	18690	18830	18620	24250	13090	18690	18704.18	10.51	-305	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2472	3.14	0.54	12	0.04	5950.00	34326.00	26950	20230801	-30.65	15000	20230103	24.60	26950	-30.65	20230801	15000	24.60	20230103	26950	-30.65	20230801	15000	24.60	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
87	20231116	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	18680	-10	5	-0.05	73011670	3900	11.62	18690	18830	18650	24250	13090	18690	18720.94	10.51	-228	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2471	3.14	0.54	12	0.03	5950.00	34326.00	26950	20230801	-30.69	15000	20230103	24.53	26950	-30.69	20230801	15000	24.53	20230103	26950	-30.69	20230801	15000	24.53	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
88	20231116	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	0	3	0.00	22102120	1184	3.53	18690	18690	18650	24250	13090	18690	18667.33	10.51	-566	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2472	3.14	0.54	12	0.01	5950.00	34326.00	26950	20230801	-30.65	15000	20230103	24.60	26950	-30.65	20230801	15000	24.60	20230103	26950	-30.65	20230801	15000	24.60	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
89	20231116	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	0	3	0.00	0	0	0.00	0	0	0	24250	13090	18690	0.00	10.51	0	19036	18862	18656	18482	18276	18950	18570	661	5560	5000	13830	10	1	13228966	2472	3.14	0.54	12	0.00	5950.00	34326.00	26950	20230801	-30.65	15000	20230103	24.60	26950	-30.65	20230801	15000	24.60	20230103	26950	-30.65	20230801	15000	24.60	20230103	1.65	N	011760	5000	661 억	1390674	N	N	0	N	N
90	20231115	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	390	2	2.13	626568850	33531	92.14	18450	18830	18450	23750	12810	18300	18686.23	10.45	7937	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2472	3.14	0.54	12	0.25	5950.00	34326.00	26950	20230801	-30.65	15000	20230103	24.60	26950	-30.65	20230801	15000	24.60	20230103	26950	-30.65	20230801	15000	24.60	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
91	20231115	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	340	2	1.86	593561850	31764	87.29	18450	18830	18450	23750	12810	18300	18686.62	10.45	7836	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2466	3.13	0.54	12	0.24	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	26950	-30.83	20230801	15000	24.27	20230103	26950	-30.83	20230801	15000	24.27	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
92	20231115	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	18650	350	2	1.91	517530340	27697	76.11	18450	18830	18450	23750	12810	18300	18685.43	10.45	7773	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2467	3.13	0.54	12	0.21	5950.00	34326.00	26950	20230801	-30.80	15000	20230103	24.33	26950	-30.80	20230801	15000	24.33	20230103	26950	-30.80	20230801	15000	24.33	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
93	20231115	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	390	2	2.13	484904740	25949	71.31	18450	18830	18450	23750	12810	18300	18686.84	10.45	8125	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2472	3.14	0.54	12	0.20	5950.00	34326.00	26950	20230801	-30.65	15000	20230103	24.60	26950	-30.65	20230801	15000	24.60	20230103	26950	-30.65	20230801	15000	24.60	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
94	20231115	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	18700	400	2	2.19	469288250	25113	69.01	18450	18830	18450	23750	12810	18300	18687.06	10.45	8308	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2474	3.14	0.54	12	0.19	5950.00	34326.00	26950	20230801	-30.61	15000	20230103	24.67	26950	-30.61	20230801	15000	24.67	20230103	26950	-30.61	20230801	15000	24.67	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
95	20231115	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	340	2	1.86	424780390	22732	62.47	18450	18830	18450	23750	12810	18300	18686.45	10.45	7545	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2466	3.13	0.54	12	0.17	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	26950	-30.83	20230801	15000	24.27	20230103	26950	-30.83	20230801	15000	24.27	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
96	20231115	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	18660	360	2	1.97	284892700	15236	41.87	18450	18830	18450	23750	12810	18300	18698.65	10.45	6252	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2469	3.14	0.54	12	0.12	5950.00	34326.00	26950	20230801	-30.76	15000	20230103	24.40	26950	-30.76	20230801	15000	24.40	20230103	26950	-30.76	20230801	15000	24.40	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
97	20231115	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	200	2	1.09	23912700	1290	3.54	18450	18570	18450	23750	12810	18300	18536.98	10.45	1168	18613	18456	18343	18186	18073	18400	18130	661	5450	5000	13540	10	1	13228966	2447	3.11	0.54	12	0.01	5950.00	34326.00	26950	20230801	-31.35	15000	20230103	23.33	26950	-31.35	20230801	15000	23.33	20230103	26950	-31.35	20230801	15000	23.33	20230103	1.59	N	011760	5000	661 억	1382754	N	N	8	N	N
98	20231114	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	18300	120	2	0.66	669453800	36385	88.83	18380	18500	18230	23600	12730	18180	18399.17	10.51	1615	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2421	3.08	0.53	12	0.28	5950.00	34326.00	26950	20230801	-32.10	15000	20230103	22.00	26950	-32.10	20230801	15000	22.00	20230103	26950	-32.10	20230801	15000	22.00	20230103	1.59	N	011760	5000	661 억	1390799	N	N	8	N	N
99	20231114	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	18480	300	2	1.65	593036660	32235	78.70	18380	18500	18230	23600	12730	18180	18397.29	10.51	739	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2445	3.11	0.54	12	0.24	5950.00	34326.00	26950	20230801	-31.43	15000	20230103	23.20	26950	-31.43	20230801	15000	23.20	20230103	26950	-31.43	20230801	15000	23.20	20230103	1.59	N	011760	5000	661 억	1390799	N	N	5	N	N
100	20231114	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	18300	120	2	0.66	324211140	17647	43.09	18380	18440	18230	23600	12730	18180	18372.03	10.51	-303	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2421	3.08	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.10	15000	20230103	22.00	26950	-32.10	20230801	15000	22.00	20230103	26950	-32.10	20230801	15000	22.00	20230103	1.59	N	011760	5000	661 억	1390799	N	N	5	N	N
101	20231114	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	220	2	1.21	258169250	14046	34.29	18380	18440	18230	23600	12730	18180	18380.27	10.51	-25	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2434	3.09	0.54	12	0.11	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.59	N	011760	5000	661 억	1390799	N	N	5	N	N
102	20231114	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	18330	150	2	0.83	243741380	13260	32.37	18380	18440	18230	23600	12730	18180	18381.70	10.51	276	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2425	3.08	0.53	12	0.10	5950.00	34326.00	26950	20230801	-31.99	15000	20230103	22.20	26950	-31.99	20230801	15000	22.20	20230103	26950	-31.99	20230801	15000	22.20	20230103	1.59	N	011760	5000	661 억	1390799	N	N	5	N	N
103	20231114	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	220	2	1.21	202825910	11031	26.93	18380	18440	18230	23600	12730	18180	18386.90	10.51	718	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2434	3.09	0.54	12	0.08	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.59	N	011760	5000	661 억	1390799	N	N	5	N	N
104	20231114	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	18350	170	2	0.94	157228280	8552	20.88	18380	18440	18230	23600	12730	18180	18384.97	10.51	692	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2428	3.08	0.53	12	0.06	5950.00	34326.00	26950	20230801	-31.91	15000	20230103	22.33	26950	-31.91	20230801	15000	22.33	20230103	26950	-31.91	20230801	15000	22.33	20230103	1.59	N	011760	5000	661 억	1390799	N	N	5	N	N
105	20231114	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	18250	70	2	0.39	11707140	638	1.56	18380	18380	18230	23600	12730	18180	18349.75	10.51	-163	18653	18416	18213	17976	17773	18315	17875	661	5420	5000	13450	10	1	13228966	2414	3.07	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.28	15000	20230103	21.67	26950	-32.28	20230801	15000	21.67	20230103	26950	-32.28	20230801	15000	21.67	20230103	1.59	N	011760	5000	661 억	1390799	N	N	5	N	N
106	20231113	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	18180	50	2	0.28	745627560	40863	196.20	18260	18450	18010	23550	12700	18130	18247.14	10.55	5340	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2405	3.06	0.53	12	0.31	5950.00	34326.00	26950	20230801	-32.54	15000	20230103	21.20	26950	-32.54	20230801	15000	21.20	20230103	26950	-32.54	20230801	15000	21.20	20230103	1.59	N	011760	5000	661 억	1395429	N	N	5	N	N
107	20231113	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	18260	130	2	0.72	688745490	37743	181.22	18260	18450	18010	23550	12700	18130	18248.30	10.55	5934	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2416	3.07	0.53	12	0.29	5950.00	34326.00	26950	20230801	-32.24	15000	20230103	21.73	26950	-32.24	20230801	15000	21.73	20230103	26950	-32.24	20230801	15000	21.73	20230103	1.59	N	011760	5000	661 억	1395429	N	N	1	N	N
108	20231113	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	18250	120	2	0.66	521977590	28653	137.58	18260	18430	18010	23550	12700	18130	18217.21	10.55	3341	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2414	3.07	0.53	12	0.22	5950.00	34326.00	26950	20230801	-32.28	15000	20230103	21.67	26950	-32.28	20230801	15000	21.67	20230103	26950	-32.28	20230801	15000	21.67	20230103	1.59	N	011760	5000	661 억	1395429	N	N	1	N	N
109	20231113	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	18410	280	2	1.54	388063430	21343	102.48	18260	18430	18010	23550	12700	18130	18182.23	10.55	3582	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2435	3.09	0.54	12	0.16	5950.00	34326.00	26950	20230801	-31.69	15000	20230103	22.73	26950	-31.69	20230801	15000	22.73	20230103	26950	-31.69	20230801	15000	22.73	20230103	1.59	N	011760	5000	661 억	1395429	N	N	1	N	N
110	20231113	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	18130	0	3	0.00	208461240	11511	55.27	18260	18260	18010	23550	12700	18130	18109.74	10.55	1450	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2398	3.05	0.53	12	0.09	5950.00	34326.00	26950	20230801	-32.73	15000	20230103	20.87	26950	-32.73	20230801	15000	20.87	20230103	26950	-32.73	20230801	15000	20.87	20230103	1.59	N	011760	5000	661 억	1395429	N	N	1	N	N
111	20231113	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	18140	10	2	0.06	154680200	8549	41.05	18260	18260	18010	23550	12700	18130	18093.37	10.55	-454	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2400	3.05	0.53	12	0.06	5950.00	34326.00	26950	20230801	-32.69	15000	20230103	20.93	26950	-32.69	20230801	15000	20.93	20230103	26950	-32.69	20230801	15000	20.93	20230103	1.59	N	011760	5000	661 억	1395429	N	N	1	N	N
112	20231113	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	18090	-40	5	-0.22	88025860	4861	23.34	18260	18260	18040	23550	12700	18130	18108.59	10.55	-346	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2393	3.04	0.53	12	0.04	5950.00	34326.00	26950	20230801	-32.88	15000	20230103	20.60	26950	-32.88	20230801	15000	20.60	20230103	26950	-32.88	20230801	15000	20.60	20230103	1.59	N	011760	5000	661 억	1395429	N	N	1	N	N
113	20231113	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	18250	120	2	0.66	2483060	136	0.65	18260	18260	18250	23550	12700	18130	18257.79	10.55	-16	18343	18236	18073	17966	17803	18155	17885	661	5420	5000	13410	10	1	13228966	2414	3.07	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.28	15000	20230103	21.67	26950	-32.28	20230801	15000	21.67	20230103	26950	-32.28	20230801	15000	21.67	20230103	1.59	N	011760	5000	661 억	1395429	N	N	1	N	N
114	20231110	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	18130	-30	5	-0.17	375100750	20800	69.93	18180	18180	17910	23600	12720	18160	18033.69	10.56	1576	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2398	3.05	0.53	12	0.16	5950.00	34326.00	26950	20230801	-32.73	15000	20230103	20.87	26950	-32.73	20230801	15000	20.87	20230103	26950	-32.73	20230801	15000	20.87	20230103	1.58	N	011760	5000	661 억	1397625	N	N	1	N	N
115	20231110	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	18110	-50	5	-0.28	350703850	19454	65.41	18180	18180	17910	23600	12720	18160	18027.34	10.56	913	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2396	3.04	0.53	12	0.15	5950.00	34326.00	26950	20230801	-32.80	15000	20230103	20.73	26950	-32.80	20230801	15000	20.73	20230103	26950	-32.80	20230801	15000	20.73	20230103	1.58	N	011760	5000	661 억	1397625	N	N	0	N	N
116	20231110	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	18130	-30	5	-0.17	305927900	16985	57.11	18180	18180	17910	23600	12720	18160	18011.65	10.56	602	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2398	3.05	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.73	15000	20230103	20.87	26950	-32.73	20230801	15000	20.87	20230103	26950	-32.73	20230801	15000	20.87	20230103	1.58	N	011760	5000	661 억	1397625	N	N	0	N	N
117	20231110	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18070	-90	5	-0.50	262869520	14603	49.10	18180	18180	17910	23600	12720	18160	18001.06	10.56	-328	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2390	3.04	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.95	15000	20230103	20.47	26950	-32.95	20230801	15000	20.47	20230103	26950	-32.95	20230801	15000	20.47	20230103	1.58	N	011760	5000	661 억	1397625	N	N	0	N	N
118	20231110	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	18020	-140	5	-0.77	217773400	12103	40.69	18180	18180	17910	23600	12720	18160	17993.34	10.56	-1338	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2384	3.03	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.14	15000	20230103	20.13	26950	-33.14	20230801	15000	20.13	20230103	26950	-33.14	20230801	15000	20.13	20230103	1.58	N	011760	5000	661 억	1397625	N	N	0	N	N
119	20231110	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	17990	-170	5	-0.94	197188020	10959	36.85	18180	18180	17910	23600	12720	18160	17993.25	10.56	-1138	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2380	3.02	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.25	15000	20230103	19.93	26950	-33.25	20230801	15000	19.93	20230103	26950	-33.25	20230801	15000	19.93	20230103	1.58	N	011760	5000	661 억	1397625	N	N	0	N	N
120	20231110	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	17950	-210	5	-1.16	124520450	6914	23.25	18180	18180	17910	23600	12720	18160	18009.90	10.56	-1023	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2375	3.02	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.40	15000	20230103	19.67	26950	-33.40	20230801	15000	19.67	20230103	26950	-33.40	20230801	15000	19.67	20230103	1.58	N	011760	5000	661 억	1397625	N	N	0	N	N
121	20231110	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	18020	-140	5	-0.77	27383660	1513	5.09	18180	18180	18010	23600	12720	18160	18098.92	10.56	-520	18420	18290	18120	17990	17820	18355	18055	661	5440	5000	13430	10	1	13228966	2384	3.03	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.14	15000	20230103	20.13	26950	-33.14	20230801	15000	20.13	20230103	26950	-33.14	20230801	15000	20.13	20230103	1.58	N	011760	5000	661 억	1397625	N	N	0	N	N
122	20231109	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	18160	150	2	0.83	538544000	29691	125.05	18000	18250	17950	23400	12610	18010	18138.29	10.54	8375	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2402	3.05	0.53	12	0.22	5950.00	34326.00	26950	20230801	-32.62	15000	20230103	21.07	26950	-32.62	20230801	15000	21.07	20230103	26950	-32.62	20230801	15000	21.07	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
123	20231109	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	18200	190	2	1.05	514697160	28379	119.52	18000	18250	17950	23400	12610	18010	18136.55	10.54	8391	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2408	3.06	0.53	12	0.21	5950.00	34326.00	26950	20230801	-32.47	15000	20230103	21.33	26950	-32.47	20230801	15000	21.33	20230103	26950	-32.47	20230801	15000	21.33	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
124	20231109	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	18170	160	2	0.89	459374100	25337	106.71	18000	18250	17950	23400	12610	18010	18130.56	10.54	8143	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2404	3.05	0.53	12	0.19	5950.00	34326.00	26950	20230801	-32.58	15000	20230103	21.13	26950	-32.58	20230801	15000	21.13	20230103	26950	-32.58	20230801	15000	21.13	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
125	20231109	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	18130	120	2	0.67	425491200	23472	98.85	18000	18250	17950	23400	12610	18010	18127.61	10.54	8155	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2398	3.05	0.53	12	0.18	5950.00	34326.00	26950	20230801	-32.73	15000	20230103	20.87	26950	-32.73	20230801	15000	20.87	20230103	26950	-32.73	20230801	15000	20.87	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
126	20231109	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	18140	130	2	0.72	354472460	19554	82.35	18000	18250	17950	23400	12610	18010	18127.87	10.54	7432	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2400	3.05	0.53	12	0.15	5950.00	34326.00	26950	20230801	-32.69	15000	20230103	20.93	26950	-32.69	20230801	15000	20.93	20230103	26950	-32.69	20230801	15000	20.93	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
127	20231109	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	18110	100	2	0.56	261103130	14413	60.70	18000	18250	17950	23400	12610	18010	18115.81	10.54	5248	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2396	3.04	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.80	15000	20230103	20.73	26950	-32.80	20230801	15000	20.73	20230103	26950	-32.80	20230801	15000	20.73	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
128	20231109	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	18050	40	2	0.22	217829350	12018	50.61	18000	18250	17950	23400	12610	18010	18125.26	10.54	5568	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2388	3.03	0.53	12	0.09	5950.00	34326.00	26950	20230801	-33.02	15000	20230103	20.33	26950	-33.02	20230801	15000	20.33	20230103	26950	-33.02	20230801	15000	20.33	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
129	20231109	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	18120	110	2	0.61	41697150	2316	9.75	18000	18150	17950	23400	12610	18010	18003.95	10.54	1101	18236	18122	17966	17852	17696	18180	17910	661	5390	5000	13320	10	1	13228966	2397	3.05	0.53	12	0.02	5950.00	34326.00	26950	20230801	-32.76	15000	20230103	20.80	26950	-32.76	20230801	15000	20.80	20230103	26950	-32.76	20230801	15000	20.80	20230103	1.50	N	011760	5000	661 억	1394816	N	N	0	N	N
130	20231108	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	18010	70	2	0.39	426077720	23690	31.25	17950	18080	17810	23300	12560	17940	17985.55	10.57	69	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2383	3.03	0.52	12	0.18	5950.00	34326.00	26950	20230801	-33.17	15000	20230103	20.07	26950	-33.17	20230801	15000	20.07	20230103	26950	-33.17	20230801	15000	20.07	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
131	20231108	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	17970	30	2	0.17	381720700	21226	28.00	17950	18080	17810	23300	12560	17940	17983.64	10.57	-18	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2377	3.02	0.52	12	0.16	5950.00	34326.00	26950	20230801	-33.32	15000	20230103	19.80	26950	-33.32	20230801	15000	19.80	20230103	26950	-33.32	20230801	15000	19.80	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
132	20231108	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	18040	100	2	0.56	300062100	16690	22.02	17950	18070	17810	23300	12560	17940	17978.56	10.57	-383	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2387	3.03	0.53	12	0.13	5950.00	34326.00	26950	20230801	-33.06	15000	20230103	20.27	26950	-33.06	20230801	15000	20.27	20230103	26950	-33.06	20230801	15000	20.27	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
133	20231108	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	17940	0	3	0.00	232085360	12918	17.04	17950	18050	17810	23300	12560	17940	17966.04	10.57	-98	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2373	3.02	0.52	12	0.10	5950.00	34326.00	26950	20230801	-33.43	15000	20230103	19.60	26950	-33.43	20230801	15000	19.60	20230103	26950	-33.43	20230801	15000	19.60	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
134	20231108	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	17960	20	2	0.11	193691860	10779	14.22	17950	18050	17810	23300	12560	17940	17969.37	10.57	199	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2376	3.02	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.36	15000	20230103	19.73	26950	-33.36	20230801	15000	19.73	20230103	26950	-33.36	20230801	15000	19.73	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
135	20231108	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	18020	80	2	0.45	134117000	7471	9.86	17950	18040	17810	23300	12560	17940	17951.68	10.57	-11	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2384	3.03	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.14	15000	20230103	20.13	26950	-33.14	20230801	15000	20.13	20230103	26950	-33.14	20230801	15000	20.13	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
136	20231108	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	17920	-20	5	-0.11	110859890	6177	8.15	17950	18040	17810	23300	12560	17940	17947.21	10.57	-174	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2371	3.01	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.51	15000	20230103	19.47	26950	-33.51	20230801	15000	19.47	20230103	26950	-33.51	20230801	15000	19.47	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
137	20231108	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	17810	-130	5	-0.72	4027420	225	0.30	17950	17950	17810	23300	12560	17940	17899.64	10.57	-52	18740	18340	18020	17620	17300	18180	17460	661	5360	5000	13270	10	1	13228966	2356	2.99	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.91	15000	20230103	18.73	26950	-33.91	20230801	15000	18.73	20230103	26950	-33.91	20230801	15000	18.73	20230103	1.44	N	011760	5000	661 억	1398138	N	N	0	N	N
138	20231107	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	17940	-480	5	-2.61	1362883340	75788	99.85	18420	18420	17700	23900	12900	18420	17982.88	10.82	-29366	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2373	3.02	0.52	12	0.57	5950.00	34326.00	26950	20230801	-33.43	15000	20230103	19.60	26950	-33.43	20230801	15000	19.60	20230103	26950	-33.43	20230801	15000	19.60	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
139	20231107	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	17910	-510	5	-2.77	1300258570	72289	95.24	18420	18420	17700	23900	12900	18420	17986.95	10.82	-29810	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2369	3.01	0.52	12	0.55	5950.00	34326.00	26950	20230801	-33.54	15000	20230103	19.40	26950	-33.54	20230801	15000	19.40	20230103	26950	-33.54	20230801	15000	19.40	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
140	20231107	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	17860	-560	5	-3.04	1214046260	67473	88.90	18420	18420	17700	23900	12900	18420	17993.07	10.82	-28783	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2363	3.00	0.52	12	0.51	5950.00	34326.00	26950	20230801	-33.73	15000	20230103	19.07	26950	-33.73	20230801	15000	19.07	20230103	26950	-33.73	20230801	15000	19.07	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
141	20231107	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	17800	-620	5	-3.37	1111509480	61724	81.32	18420	18420	17700	23900	12900	18420	18007.74	10.82	-25837	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2355	2.99	0.52	12	0.47	5950.00	34326.00	26950	20230801	-33.95	15000	20230103	18.67	26950	-33.95	20230801	15000	18.67	20230103	26950	-33.95	20230801	15000	18.67	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
142	20231107	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	17780	-640	5	-3.47	954231340	52862	69.65	18420	18420	17780	23900	12900	18420	18051.37	10.82	-20532	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2352	2.99	0.52	12	0.40	5950.00	34326.00	26950	20230801	-34.03	15000	20230103	18.53	26950	-34.03	20230801	15000	18.53	20230103	26950	-34.03	20230801	15000	18.53	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
143	20231107	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	18000	-420	5	-2.28	634626670	34998	46.11	18420	18420	17950	23900	12900	18420	18133.23	10.82	-8898	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2381	3.03	0.52	12	0.26	5950.00	34326.00	26950	20230801	-33.21	15000	20230103	20.00	26950	-33.21	20230801	15000	20.00	20230103	26950	-33.21	20230801	15000	20.00	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
144	20231107	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	18080	-340	5	-1.85	397148310	21815	28.74	18420	18420	18040	23900	12900	18420	18205.29	10.82	-5421	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2392	3.04	0.53	12	0.16	5950.00	34326.00	26950	20230801	-32.91	15000	20230103	20.53	26950	-32.91	20230801	15000	20.53	20230103	26950	-32.91	20230801	15000	20.53	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
145	20231107	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	18250	-170	5	-0.92	33375740	1819	2.40	18420	18420	18200	23900	12900	18420	18348.40	10.82	-633	18853	18636	18323	18106	17793	18745	18215	661	5480	5000	13630	10	1	13228966	2414	3.07	0.53	12	0.01	5950.00	34326.00	26950	20230801	-32.28	15000	20230103	21.67	26950	-32.28	20230801	15000	21.67	20230103	26950	-32.28	20230801	15000	21.67	20230103	1.45	N	011760	5000	661 억	1431710	N	N	2	N	N
146	20231106	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	18420	320	2	1.77	1379142450	75779	244.29	18300	18540	18010	23500	12670	18100	18197.77	10.87	-15142	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2437	3.10	0.54	12	0.57	5950.00	34326.00	26950	20230801	-31.65	15000	20230103	22.80	26950	-31.65	20230801	15000	22.80	20230103	26950	-31.65	20230801	15000	22.80	20230103	1.45	N	011760	5000	661 억	1437330	N	N	2	N	N
147	20231106	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	300	2	1.66	1328975260	73054	235.51	18300	18540	18010	23500	12670	18100	18191.69	10.87	-15044	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2434	3.09	0.54	12	0.55	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	26950	-31.73	20230801	15000	22.67	20230103	26950	-31.73	20230801	15000	22.67	20230103	1.45	N	011760	5000	661 억	1437330	N	N	4	N	N
148	20231106	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	18240	140	2	0.77	1233182670	67830	218.67	18300	18540	18010	23500	12670	18100	18180.49	10.87	-16575	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2413	3.07	0.53	12	0.51	5950.00	34326.00	26950	20230801	-32.32	15000	20230103	21.60	26950	-32.32	20230801	15000	21.60	20230103	26950	-32.32	20230801	15000	21.60	20230103	1.45	N	011760	5000	661 억	1437330	N	N	4	N	N
149	20231106	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	18180	80	2	0.44	1110993340	61146	197.12	18300	18540	18010	23500	12670	18100	18169.52	10.87	-19654	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2405	3.06	0.53	12	0.46	5950.00	34326.00	26950	20230801	-32.54	15000	20230103	21.20	26950	-32.54	20230801	15000	21.20	20230103	26950	-32.54	20230801	15000	21.20	20230103	1.45	N	011760	5000	661 억	1437330	N	N	4	N	N
150	20231106	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	18020	-80	5	-0.44	924748960	50836	163.88	18300	18540	18010	23500	12670	18100	18190.83	10.87	-16024	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2384	3.03	0.52	12	0.38	5950.00	34326.00	26950	20230801	-33.14	15000	20230103	20.13	26950	-33.14	20230801	15000	20.13	20230103	26950	-33.14	20230801	15000	20.13	20230103	1.45	N	011760	5000	661 억	1437330	N	N	4	N	N
151	20231106	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	18130	30	2	0.17	552083040	30203	97.37	18300	18540	18130	23500	12670	18100	18279.09	10.87	-5083	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2398	3.05	0.53	12	0.23	5950.00	34326.00	26950	20230801	-32.73	15000	20230103	20.87	26950	-32.73	20230801	15000	20.87	20230103	26950	-32.73	20230801	15000	20.87	20230103	1.45	N	011760	5000	661 억	1437330	N	N	4	N	N
152	20231106	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	18180	80	2	0.44	365902750	19976	64.40	18300	18540	18150	23500	12670	18100	18317.14	10.87	-3648	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2405	3.06	0.53	12	0.15	5950.00	34326.00	26950	20230801	-32.54	15000	20230103	21.20	26950	-32.54	20230801	15000	21.20	20230103	26950	-32.54	20230801	15000	21.20	20230103	1.45	N	011760	5000	661 억	1437330	N	N	4	N	N
153	20231106	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	18340	240	2	1.33	15985930	873	2.81	18300	18360	18300	23500	12670	18100	18311.97	10.87	102	18460	18280	18070	17890	17680	18295	17905	661	5400	5000	13390	10	1	13228966	2426	3.08	0.53	12	0.01	5950.00	34326.00	26950	20230801	-31.95	15000	20230103	22.27	26950	-31.95	20230801	15000	22.27	20230103	26950	-31.95	20230801	15000	22.27	20230103	1.45	N	011760	5000	661 억	1437330	N	N	4	N	N
154	20231103	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	18100	180	2	1.00	558745170	30927	165.39	18100	18250	17860	23250	12550	17920	18066.58	10.79	8816	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2394	3.04	0.53	12	0.23	5950.00	34326.00	26950	20230801	-32.84	15000	20230103	20.67	26950	-32.84	20230801	15000	20.67	20230103	26950	-32.84	20230801	15000	20.67	20230103	1.47	N	011760	5000	661 억	1427324	N	N	4	N	N
155	20231103	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	18120	200	2	1.12	490620180	27165	145.27	18100	18250	17860	23250	12550	17920	18060.75	10.79	6981	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2397	3.05	0.53	12	0.21	5950.00	34326.00	26950	20230801	-32.76	15000	20230103	20.80	26950	-32.76	20230801	15000	20.80	20230103	26950	-32.76	20230801	15000	20.80	20230103	1.47	N	011760	5000	661 억	1427324	N	N	0	N	N
156	20231103	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	18170	250	2	1.40	433071780	23991	128.29	18100	18250	17860	23250	12550	17920	18051.43	10.79	5399	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2404	3.05	0.53	12	0.18	5950.00	34326.00	26950	20230801	-32.58	15000	20230103	21.13	26950	-32.58	20230801	15000	21.13	20230103	26950	-32.58	20230801	15000	21.13	20230103	1.47	N	011760	5000	661 억	1427324	N	N	0	N	N
157	20231103	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	18040	120	2	0.67	338791400	18784	100.45	18100	18250	17860	23250	12550	17920	18036.17	10.79	2674	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2387	3.03	0.53	12	0.14	5950.00	34326.00	26950	20230801	-33.06	15000	20230103	20.27	26950	-33.06	20230801	15000	20.27	20230103	26950	-33.06	20230801	15000	20.27	20230103	1.47	N	011760	5000	661 억	1427324	N	N	0	N	N
158	20231103	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	18180	260	2	1.45	302248490	16765	89.65	18100	18250	17860	23250	12550	17920	18028.54	10.79	2066	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2405	3.06	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.54	15000	20230103	21.20	26950	-32.54	20230801	15000	21.20	20230103	26950	-32.54	20230801	15000	21.20	20230103	1.47	N	011760	5000	661 억	1427324	N	N	0	N	N
159	20231103	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	18180	260	2	1.45	238583820	13266	70.94	18100	18180	17860	23250	12550	17920	17984.61	10.79	937	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2405	3.06	0.53	12	0.10	5950.00	34326.00	26950	20230801	-32.54	15000	20230103	21.20	26950	-32.54	20230801	15000	21.20	20230103	26950	-32.54	20230801	15000	21.20	20230103	1.47	N	011760	5000	661 억	1427324	N	N	0	N	N
160	20231103	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	17930	10	2	0.06	99718390	5561	29.74	18100	18100	17860	23250	12550	17920	17931.74	10.79	-2516	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2372	3.01	0.52	12	0.04	5950.00	34326.00	26950	20230801	-33.47	15000	20230103	19.53	26950	-33.47	20230801	15000	19.53	20230103	26950	-33.47	20230801	15000	19.53	20230103	1.47	N	011760	5000	661 억	1427324	N	N	0	N	N
161	20231103	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	18100	180	2	1.00	416300	23	0.12	18100	18100	18100	23250	12550	17920	18100.00	10.79	0	18186	18052	17946	17812	17706	18120	17880	661	5330	5000	13260	10	1	13228966	2394	3.04	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.84	15000	20230103	20.67	26950	-32.84	20230801	15000	20.67	20230103	26950	-32.84	20230801	15000	20.67	20230103	1.47	N	011760	5000	661 억	1427324	N	N	0	N	N
162	20231102	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	17920	210	2	1.19	335041790	18648	73.86	17850	18080	17840	23000	12400	17710	17966.64	10.78	-1681	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2371	3.01	0.52	12	0.14	5950.00	34326.00	26950	20230801	-33.51	15000	20230103	19.47	26950	-33.51	20230801	15000	19.47	20230103	26950	-33.51	20230801	15000	19.47	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
163	20231102	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	17900	190	2	1.07	304845870	16962	67.18	17850	18080	17840	23000	12400	17710	17972.28	10.78	-1189	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2368	3.01	0.52	12	0.13	5950.00	34326.00	26950	20230801	-33.58	15000	20230103	19.33	26950	-33.58	20230801	15000	19.33	20230103	26950	-33.58	20230801	15000	19.33	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
164	20231102	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	17910	200	2	1.13	257781560	14334	56.78	17850	18080	17840	23000	12400	17710	17983.92	10.78	475	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2369	3.01	0.52	12	0.11	5950.00	34326.00	26950	20230801	-33.54	15000	20230103	19.40	26950	-33.54	20230801	15000	19.40	20230103	26950	-33.54	20230801	15000	19.40	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
165	20231102	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	17980	270	2	1.52	213786170	11882	47.06	17850	18080	17840	23000	12400	17710	17992.44	10.78	2123	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2379	3.02	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.28	15000	20230103	19.87	26950	-33.28	20230801	15000	19.87	20230103	26950	-33.28	20230801	15000	19.87	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
166	20231102	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	17930	220	2	1.24	180059380	10002	39.62	17850	18080	17840	23000	12400	17710	18002.34	10.78	2624	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2372	3.01	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.47	15000	20230103	19.53	26950	-33.47	20230801	15000	19.53	20230103	26950	-33.47	20230801	15000	19.53	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
167	20231102	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	18060	350	2	1.98	155716540	8647	34.25	17850	18080	17840	23000	12400	17710	18008.16	10.78	3245	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2389	3.04	0.53	12	0.07	5950.00	34326.00	26950	20230801	-32.99	15000	20230103	20.40	26950	-32.99	20230801	15000	20.40	20230103	26950	-32.99	20230801	15000	20.40	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
168	20231102	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	17990	280	2	1.58	45891130	2554	10.12	17850	18050	17840	23000	12400	17710	17968.34	10.78	40	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2380	3.02	0.52	12	0.02	5950.00	34326.00	26950	20230801	-33.25	15000	20230103	19.93	26950	-33.25	20230801	15000	19.93	20230103	26950	-33.25	20230801	15000	19.93	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
169	20231102	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	17840	130	2	0.73	553330	31	0.12	17850	17850	17840	23000	12400	17710	17849.35	10.78	-7	18176	17942	17796	17562	17416	18060	17680	661	5290	5000	13100	10	1	13228966	2360	3.00	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.80	15000	20230103	18.93	26950	-33.80	20230801	15000	18.93	20230103	26950	-33.80	20230801	15000	18.93	20230103	1.46	N	011760	5000	661 억	1426459	N	N	0	N	N
170	20231101	160235	57	100.00	KOSPI	유통업	N	N	N	N	N	17710	60	2	0.34	451021140	25246	64.94	17650	18030	17650	22900	12360	17650	17865.05	10.76	1998	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2343	2.98	0.52	12	0.19	5950.00	34326.00	26950	20230801	-34.29	15000	20230103	18.07	26950	-34.29	20230801	15000	18.07	20230103	26950	-34.29	20230801	15000	18.07	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N
171	20231101	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	17830	180	2	1.02	361246180	20183	51.91	17650	18030	17650	22900	12360	17650	17898.54	10.76	-95	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2359	3.00	0.52	12	0.15	5950.00	34326.00	26950	20230801	-33.84	15000	20230103	18.87	26950	-33.84	20230801	15000	18.87	20230103	26950	-33.84	20230801	15000	18.87	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N
172	20231101	140233	57	100.00	KOSPI	유통업	N	N	N	N	N	17970	320	2	1.81	295936080	16530	42.52	17650	18030	17650	22900	12360	17650	17902.97	10.76	723	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2377	3.02	0.52	12	0.12	5950.00	34326.00	26950	20230801	-33.32	15000	20230103	19.80	26950	-33.32	20230801	15000	19.80	20230103	26950	-33.32	20230801	15000	19.80	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N
173	20231101	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	17990	340	2	1.93	236961010	13244	34.07	17650	18030	17650	22900	12360	17650	17891.95	10.76	2090	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2380	3.02	0.52	12	0.10	5950.00	34326.00	26950	20230801	-33.25	15000	20230103	19.93	26950	-33.25	20230801	15000	19.93	20230103	26950	-33.25	20230801	15000	19.93	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N
174	20231101	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	17920	270	2	1.53	140415730	7873	20.25	17650	17930	17650	22900	12360	17650	17835.10	10.76	793	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2371	3.01	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.51	15000	20230103	19.47	26950	-33.51	20230801	15000	19.47	20230103	26950	-33.51	20230801	15000	19.47	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N
175	20231101	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	17860	210	2	1.19	88769900	4988	12.83	17650	17860	17650	22900	12360	17650	17796.69	10.76	127	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2363	3.00	0.52	12	0.04	5950.00	34326.00	26950	20230801	-33.73	15000	20230103	19.07	26950	-33.73	20230801	15000	19.07	20230103	26950	-33.73	20230801	15000	19.07	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N
176	20231101	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	17840	190	2	1.08	57249800	3219	8.28	17650	17860	17650	22900	12360	17650	17784.96	10.76	581	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2360	3.00	0.52	12	0.02	5950.00	34326.00	26950	20230801	-33.80	15000	20230103	18.93	26950	-33.80	20230801	15000	18.93	20230103	26950	-33.80	20230801	15000	18.93	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N
177	20231101	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	17830	180	2	1.02	9126130	517	1.33	17650	17830	17650	22900	12360	17650	17652.09	10.76	-76	18416	18032	17806	17422	17196	17920	17310	661	5250	5000	13060	10	1	13228966	2359	3.00	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.84	15000	20230103	18.87	26950	-33.84	20230801	15000	18.87	20230103	26950	-33.84	20230801	15000	18.87	20230103	1.48	N	011760	5000	661 억	1423939	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History