KissMeData/067830/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160641	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	69481105	29274	104.25	2380	2385	2365	3090	1670	2380	2373.45	8.95	-884	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
3	20231130	150642	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-10	5	-0.42	68255405	28759	102.42	2380	2385	2365	3090	1670	2380	2373.36	8.95	-884	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
4	20231130	140638	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	63145160	26607	94.75	2380	2385	2365	3090	1670	2380	2373.25	8.95	-883	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.06	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
5	20231130	130636	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	60984550	25698	91.52	2380	2385	2365	3090	1670	2380	2373.12	8.95	-948	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.06	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
6	20231130	120647	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	34830380	14663	52.22	2380	2385	2365	3090	1670	2380	2375.39	8.95	-1158	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
7	20231130	110640	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-10	5	-0.42	28999090	12212	43.49	2380	2385	2365	3090	1670	2380	2374.64	8.95	-1158	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
8	20231130	100636	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	17889875	7520	26.78	2380	2385	2370	3090	1670	2380	2378.97	8.95	-1214	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
9	20231130	090638	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	2289560	962	3.43	2380	2380	2380	3090	1670	2380	2380.00	8.95	-130	2413	2396	2373	2356	2333	2400	2360	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3673451	N	N	0	N	N
10	20231129	160635	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-10	5	-0.42	66458620	28078	77.44	2380	2390	2350	3105	1675	2390	2366.15	8.97	-7697	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
11	20231129	150639	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-20	5	-0.84	58834780	24872	68.60	2380	2390	2350	3105	1675	2390	2365.22	8.97	-7675	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	973	10.58	0.21	12	0.06	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
12	20231129	140635	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	-35	5	-1.46	39099580	16504	45.52	2380	2390	2350	3105	1675	2390	2368.74	8.97	-3892	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	967	10.51	0.21	12	0.04	224.00	11462.00	3320	20230207	-29.07	2285	20231117	3.06	3320	-29.07	20230207	2285	3.06	20231117	3320	-29.07	20230207	2285	3.06	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
13	20231129	130638	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-15	5	-0.63	31690515	13363	36.85	2380	2390	2350	3105	1675	2390	2371.12	8.97	-3956	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	975	10.60	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
14	20231129	120638	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-10	5	-0.42	26038925	10985	30.30	2380	2390	2350	3105	1675	2390	2369.90	8.97	-3410	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
15	20231129	110639	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	-5	5	-0.21	25356960	10699	29.51	2380	2385	2350	3105	1675	2390	2369.50	8.97	-3327	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	979	10.65	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.16	2285	20231117	4.38	3320	-28.16	20230207	2285	4.38	20231117	3320	-28.16	20230207	2285	4.38	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
16	20231129	100637	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-10	5	-0.42	17537830	7413	20.44	2380	2380	2350	3105	1675	2390	2364.88	8.97	-844	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
17	20231129	090634	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-10	5	-0.42	5771240	2424	6.69	2380	2380	2360	3105	1675	2390	2379.69	8.97	-210	2430	2410	2385	2365	2340	2412	2367	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.11	N	067830	1000	410 억	3681149	N	N	1	N	N
18	20231128	160635	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	0	3	0.00	73305890	30847	146.04	2390	2405	2360	3105	1675	2390	2376.43	8.99	-7941	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	981	10.67	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.11	N	067830	1000	410 억	3688719	N	N	1	N	N
19	20231128	150554	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-20	5	-0.84	72902100	30678	145.24	2390	2405	2360	3105	1675	2390	2376.36	8.99	-7909	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	973	10.58	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3688719	N	N	0	N	N
20	20231128	140636	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-15	5	-0.63	52011355	21873	103.55	2390	2405	2360	3105	1675	2390	2377.88	8.99	-4957	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	975	10.60	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.11	N	067830	1000	410 억	3688719	N	N	0	N	N
21	20231128	130631	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-20	5	-0.84	41714050	17550	83.08	2390	2405	2360	3105	1675	2390	2376.87	8.99	-3139	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	973	10.58	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3688719	N	N	0	N	N
22	20231128	120634	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-20	5	-0.84	32692560	13760	65.14	2390	2405	2360	3105	1675	2390	2375.91	8.99	-2020	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3688719	N	N	0	N	N
23	20231128	110633	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-20	5	-0.84	29645865	12474	59.05	2390	2405	2360	3105	1675	2390	2376.61	8.99	-1903	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3688719	N	N	0	N	N
24	20231128	100632	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-15	5	-0.63	13174350	5518	26.12	2390	2405	2370	3105	1675	2390	2387.52	8.99	-1178	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	975	10.60	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.11	N	067830	1000	410 억	3688719	N	N	0	N	N
25	20231128	090632	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	0	3	0.00	1199780	502	2.38	2390	2390	2390	3105	1675	2390	2390.00	8.99	-49	2443	2416	2393	2366	2343	2405	2355	410	715	1000	1720	5	1	41040895	981	10.67	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.11	N	067830	1000	410 억	3688719	N	N	0	N	N
26	20231127	160631	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-10	5	-0.42	50589795	21123	68.01	2400	2420	2370	3120	1680	2400	2395.01	9.00	-5544	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
27	20231127	150631	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-5	5	-0.21	46449145	19390	62.43	2400	2420	2370	3120	1680	2400	2395.52	9.00	-5318	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	983	10.69	0.21	12	0.05	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
28	20231127	140635	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-10	5	-0.42	41060145	17135	55.17	2400	2420	2370	3120	1680	2400	2396.27	9.00	-5074	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
29	20231127	130634	57	100.00	KOSPI		유통업	N	N	N	N		N	2400	0	3	0.00	33049455	13796	44.42	2400	2420	2370	3120	1680	2400	2395.58	9.00	-3755	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	985	10.71	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.71	2285	20231117	5.03	3320	-27.71	20230207	2285	5.03	20231117	3320	-27.71	20230207	2285	5.03	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
30	20231127	120634	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-10	5	-0.42	31069440	12969	41.76	2400	2420	2370	3120	1680	2400	2395.67	9.00	-3347	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	981	10.67	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
31	20231127	110625	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-5	5	-0.21	17879375	7465	24.03	2400	2420	2370	3120	1680	2400	2395.09	9.00	-2253	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	983	10.69	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
32	20231127	100625	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-5	5	-0.21	14983630	6256	20.14	2400	2420	2370	3120	1680	2400	2395.08	9.00	-2051	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	983	10.69	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
33	20231127	090627	57	100.00	KOSPI		유통업	N	N	N	N		N	2405	5	2	0.21	1704200	710	2.29	2400	2405	2400	3120	1680	2400	2400.28	9.00	-62	2426	2412	2386	2372	2346	2420	2380	410	720	1000	1720	5	1	41040895	987	10.74	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.56	2285	20231117	5.25	3320	-27.56	20230207	2285	5.25	20231117	3320	-27.56	20230207	2285	5.25	20231117	1.12	N	067830	1000	410 억	3694121	N	N	0	N	N
34	20231124	160620	57	100.00	KOSPI		유통업	N	N	N	N		N	2400	35	2	1.48	72718375	30541	207.41	2365	2400	2360	3070	1660	2365	2380.98	8.99	2787	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	985	10.71	0.21	12	0.07	224.00	11462.00	3320	20230207	-27.71	2285	20231117	5.03	3320	-27.71	20230207	2285	5.03	20231117	3320	-27.71	20230207	2285	5.03	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
35	20231124	150628	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	25	2	1.06	66525995	27950	189.81	2365	2400	2360	3070	1660	2365	2380.18	8.99	2466	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	981	10.67	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
36	20231124	140629	57	100.00	KOSPI		유통업	N	N	N	N		N	2400	35	2	1.48	62129755	26109	177.31	2365	2400	2360	3070	1660	2365	2379.63	8.99	2170	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	985	10.71	0.21	12	0.06	224.00	11462.00	3320	20230207	-27.71	2285	20231117	5.03	3320	-27.71	20230207	2285	5.03	20231117	3320	-27.71	20230207	2285	5.03	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
37	20231124	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	25	2	1.06	46015260	19370	131.54	2365	2390	2360	3070	1660	2365	2375.59	8.99	2044	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	981	10.67	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
38	20231124	120629	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	5	2	0.21	16480945	6960	47.27	2365	2380	2360	3070	1660	2365	2367.95	8.99	396	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
39	20231124	110626	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	5	2	0.21	12427770	5253	35.67	2365	2370	2360	3070	1660	2365	2365.84	8.99	21	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	973	10.58	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
40	20231124	100624	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	0	3	0.00	5776355	2441	16.58	2365	2370	2360	3070	1660	2365	2366.39	8.99	-247	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	971	10.56	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
41	20231124	090625	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	0	3	0.00	1177770	498	3.38	2365	2365	2365	3070	1660	2365	2365.00	8.99	-180	2381	2372	2361	2352	2341	2375	2355	410	705	1000	1700	5	1	41040895	971	10.56	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.11	N	067830	1000	410 억	3691215	N	N	0	N	N
42	20231123	160617	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	0	3	0.00	34296580	14515	31.53	2365	2370	2350	3070	1660	2365	2362.83	8.99	-3962	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	971	10.56	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
43	20231123	150640	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-5	5	-0.21	32587875	13792	29.96	2365	2370	2350	3070	1660	2365	2362.81	8.99	-3998	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	969	10.54	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.92	2285	20231117	3.28	3320	-28.92	20230207	2285	3.28	20231117	3320	-28.92	20230207	2285	3.28	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
44	20231123	140634	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	5	2	0.21	27370115	11586	25.17	2365	2370	2350	3070	1660	2365	2362.34	8.99	-4273	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
45	20231123	130635	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	-10	5	-0.42	14032125	5949	12.92	2365	2365	2350	3070	1660	2365	2358.74	8.99	-2338	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	967	10.51	0.21	12	0.01	224.00	11462.00	3320	20230207	-29.07	2285	20231117	3.06	3320	-29.07	20230207	2285	3.06	20231117	3320	-29.07	20230207	2285	3.06	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
46	20231123	120627	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-5	5	-0.21	12701395	5385	11.70	2365	2365	2350	3070	1660	2365	2358.66	8.99	-1825	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	969	10.54	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.92	2285	20231117	3.28	3320	-28.92	20230207	2285	3.28	20231117	3320	-28.92	20230207	2285	3.28	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
47	20231123	110641	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-5	5	-0.21	6751005	2859	6.21	2365	2365	2350	3070	1660	2365	2361.32	8.99	-873	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	969	10.54	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.92	2285	20231117	3.28	3320	-28.92	20230207	2285	3.28	20231117	3320	-28.92	20230207	2285	3.28	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
48	20231123	100629	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	0	3	0.00	4232125	1792	3.89	2365	2365	2350	3070	1660	2365	2361.68	8.99	-201	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	971	10.56	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
49	20231123	090624	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	0	3	0.00	1927475	815	1.77	2365	2365	2365	3070	1660	2365	2365.00	8.99	0	2405	2385	2350	2330	2295	2367	2312	410	705	1000	1700	5	1	41040895	971	10.56	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.11	N	067830	1000	410 억	3691181	N	N	2	N	N
50	20231122	160604	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	-5	5	-0.21	107718185	46038	426.32	2370	2370	2315	3080	1660	2370	2339.60	8.99	-13774	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	971	10.56	0.21	12	0.11	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.12	N	067830	1000	410 억	3689377	N	N	2	N	N
51	20231122	150615	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	-35	5	-1.48	99585450	42580	394.30	2370	2370	2315	3080	1660	2370	2338.78	8.99	-11978	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	958	10.42	0.20	12	0.10	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.12	N	067830	1000	410 억	3689377	N	N	4	N	N
52	20231122	140607	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	-35	5	-1.48	93595250	40017	370.56	2370	2370	2315	3080	1660	2370	2338.89	8.99	-9792	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	958	10.42	0.20	12	0.10	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.12	N	067830	1000	410 억	3689377	N	N	4	N	N
53	20231122	130629	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-40	5	-1.69	76651355	32753	303.30	2370	2370	2315	3080	1660	2370	2340.29	8.99	-5627	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	956	10.40	0.20	12	0.08	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.12	N	067830	1000	410 억	3689377	N	N	4	N	N
54	20231122	120632	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	-25	5	-1.05	44613190	19005	175.99	2370	2370	2330	3080	1660	2370	2347.44	8.99	-5734	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	962	10.47	0.20	12	0.05	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.12	N	067830	1000	410 억	3689377	N	N	4	N	N
55	20231122	110659	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	-35	5	-1.48	32611475	13885	128.58	2370	2370	2330	3080	1660	2370	2348.68	8.99	-1890	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	958	10.42	0.20	12	0.03	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.12	N	067830	1000	410 억	3689377	N	N	4	N	N
56	20231122	100641	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	-20	5	-0.84	3618445	1536	14.22	2370	2370	2350	3080	1660	2370	2355.76	8.99	240	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	964	10.49	0.21	12	0.00	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.12	N	067830	1000	410 억	3689377	N	N	4	N	N
57	20231122	090609	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	0	3	0.00	874240	369	3.42	2370	2370	2365	3080	1660	2370	2369.21	8.99	-59	2393	2381	2358	2346	2323	2387	2352	410	710	1000	1700	5	1	41040895	973	10.58	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.12	N	067830	1000	410 억	3689377	N	N	4	N	N
58	20231121	160611	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	40	2	1.72	25405150	10799	14.38	2350	2370	2335	3025	1635	2330	2352.50	8.99	1524	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.15	N	067830	1000	410 억	3687853	N	N	4	N	N
59	20231121	150612	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	40	2	1.72	23537590	10011	13.33	2350	2370	2335	3025	1635	2330	2351.17	8.99	1461	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.15	N	067830	1000	410 억	3687853	N	N	18	N	N
60	20231121	140606	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	20	2	0.86	13959915	5957	7.93	2350	2355	2335	3025	1635	2330	2343.45	8.99	1095	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	964	10.49	0.21	12	0.01	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.15	N	067830	1000	410 억	3687853	N	N	18	N	N
61	20231121	130601	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	15	2	0.64	11604015	4953	6.59	2350	2355	2335	3025	1635	2330	2342.83	8.99	921	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	962	10.47	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.15	N	067830	1000	410 억	3687853	N	N	18	N	N
62	20231121	120601	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	15	2	0.64	10605045	4527	6.03	2350	2355	2335	3025	1635	2330	2342.62	8.99	537	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	962	10.47	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.15	N	067830	1000	410 억	3687853	N	N	18	N	N
63	20231121	110559	57	100.00	KOSPI		유통업	N	N	N	N		N	2345	15	2	0.64	8292110	3542	4.72	2350	2355	2335	3025	1635	2330	2341.08	8.99	490	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	962	10.47	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.15	N	067830	1000	410 억	3687853	N	N	18	N	N
64	20231121	100546	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	10	2	0.43	2210415	942	1.25	2350	2355	2335	3025	1635	2330	2346.51	8.99	48	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	960	10.45	0.20	12	0.00	224.00	11462.00	3320	20230207	-29.52	2285	20231117	2.41	3320	-29.52	20230207	2285	2.41	20231117	3320	-29.52	20230207	2285	2.41	20231117	1.15	N	067830	1000	410 억	3687853	N	N	18	N	N
65	20231121	090553	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	25	2	1.07	874800	372	0.50	2350	2355	2350	3025	1635	2330	2351.61	8.99	0	2363	2346	2323	2306	2283	2355	2315	410	695	1000	1670	5	1	41040895	967	10.51	0.21	12	0.00	224.00	11462.00	3320	20230207	-29.07	2285	20231117	3.06	3320	-29.07	20230207	2285	3.06	20231117	3320	-29.07	20230207	2285	3.06	20231117	1.15	N	067830	1000	410 억	3687853	N	N	18	N	N
66	20231120	160558	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	25	2	1.08	173944855	75116	74.98	2305	2340	2300	2995	1615	2305	2315.62	8.94	17417	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	956	10.40	0.20	12	0.18	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.15	N	067830	1000	410 억	3670436	N	N	18	N	N
67	20231120	150602	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	25	2	1.08	154367390	66682	66.56	2305	2340	2300	2995	1615	2305	2314.98	8.94	17365	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	956	10.40	0.20	12	0.16	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.15	N	067830	1000	410 억	3670436	N	N	2	N	N
68	20231120	140600	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	25	2	1.08	125591565	54299	54.20	2305	2340	2300	2995	1615	2305	2312.96	8.94	13858	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	956	10.40	0.20	12	0.13	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.15	N	067830	1000	410 억	3670436	N	N	2	N	N
69	20231120	130557	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	25	2	1.08	116093025	50222	50.13	2305	2340	2300	2995	1615	2305	2311.60	8.94	13017	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	956	10.40	0.20	12	0.12	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.15	N	067830	1000	410 억	3670436	N	N	2	N	N
70	20231120	120559	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	15	2	0.65	107957885	46718	46.63	2305	2340	2300	2995	1615	2305	2310.84	8.94	12311	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	952	10.36	0.20	12	0.11	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.15	N	067830	1000	410 억	3670436	N	N	2	N	N
71	20231120	110557	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	20	2	0.87	95788400	41486	41.41	2305	2335	2300	2995	1615	2305	2308.93	8.94	10852	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	954	10.38	0.20	12	0.10	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.15	N	067830	1000	410 억	3670436	N	N	2	N	N
72	20231120	100555	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	10	2	0.43	83106215	36021	35.96	2305	2320	2300	2995	1615	2305	2307.16	8.94	10440	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	950	10.33	0.20	12	0.09	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.15	N	067830	1000	410 억	3670436	N	N	2	N	N
73	20231120	090601	57	100.00	KOSPI		유통업	N	N	N	N		N	2305	0	3	0.00	23958170	10394	10.38	2305	2305	2305	2995	1615	2305	2305.00	8.94	3403	2398	2351	2318	2271	2238	2335	2255	410	690	1000	1650	5	1	41040895	946	10.29	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.57	2285	20231117	0.88	3320	-30.57	20230207	2285	0.88	20231117	3320	-30.57	20230207	2285	0.88	20231117	1.15	N	067830	1000	410 억	3670436	N	N	2	N	N
74	20231117	160612	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2305	-60	5	-2.54	227749835	98212	134.90	2360	2365	2285	3070	1660	2365	2318.98	8.93	5142	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	946	10.29	0.20	12	0.24	224.00	11462.00	3320	20230207	-30.57	2285	20231117	0.88	3320	-30.57	20230207	2285	0.88	20231117	3320	-30.57	20230207	2285	0.88	20231117	1.14	N	067830	1000	410 억	3665030	N	N	2	N	N
75	20231117	150615	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2325	-40	5	-1.69	210208905	90623	124.48	2360	2365	2285	3070	1660	2365	2319.60	8.93	5166	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	954	10.38	0.20	12	0.22	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.14	N	067830	1000	410 억	3665030	N	N	0	N	N
76	20231117	140613	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2320	-45	5	-1.90	92490885	39621	54.42	2360	2365	2320	3070	1660	2365	2334.39	8.93	2241	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	952	10.36	0.20	12	0.10	224.00	11462.00	3320	20230207	-30.12	2320	20231117	0.00	3320	-30.12	20230207	2320	0.00	20231117	3320	-30.12	20230207	2320	0.00	20231117	1.14	N	067830	1000	410 억	3665030	N	N	0	N	N
77	20231117	130612	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2340	-25	5	-1.06	45563875	19439	26.70	2360	2365	2330	3070	1660	2365	2343.94	8.93	603	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	960	10.45	0.20	12	0.05	224.00	11462.00	3320	20230207	-29.52	2330	20231117	0.43	3320	-29.52	20230207	2330	0.43	20231117	3320	-29.52	20230207	2330	0.43	20231117	1.14	N	067830	1000	410 억	3665030	N	N	0	N	N
78	20231117	120613	57	100.00	KOSPI		유통업	N	N	N	N		N	2355	-10	5	-0.42	29965575	12775	17.55	2360	2365	2340	3070	1660	2365	2345.64	8.93	767	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	967	10.51	0.21	12	0.03	224.00	11462.00	3320	20230207	-29.07	2335	20231110	0.86	3320	-29.07	20230207	2335	0.86	20231110	3320	-29.07	20230207	2335	0.86	20231110	1.14	N	067830	1000	410 억	3665030	N	N	0	N	N
79	20231117	110615	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	-15	5	-0.63	29899735	12747	17.51	2360	2365	2340	3070	1660	2365	2345.63	8.93	794	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	964	10.49	0.21	12	0.03	224.00	11462.00	3320	20230207	-29.22	2335	20231110	0.64	3320	-29.22	20230207	2335	0.64	20231110	3320	-29.22	20230207	2335	0.64	20231110	1.14	N	067830	1000	410 억	3665030	N	N	0	N	N
80	20231117	100613	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	0	3	0.00	7591265	3231	4.44	2360	2365	2340	3070	1660	2365	2349.51	8.93	-293	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	971	10.56	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.77	2335	20231110	1.28	3320	-28.77	20230207	2335	1.28	20231110	3320	-28.77	20230207	2335	1.28	20231110	1.14	N	067830	1000	410 억	3665030	N	N	0	N	N
81	20231117	090615	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-5	5	-0.21	1491520	632	0.87	2360	2360	2360	3070	1660	2365	2360.00	8.93	0	2425	2395	2370	2340	2315	2382	2327	410	705	1000	1700	5	1	41040895	969	10.54	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.92	2335	20231110	1.07	3320	-28.92	20230207	2335	1.07	20231110	3320	-28.92	20230207	2335	1.07	20231110	1.14	N	067830	1000	410 억	3665030	N	N	0	N	N
82	20231116	160610	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	-30	5	-1.26	156431735	66341	207.37	2400	2400	2345	3090	1670	2380	2357.99	8.92	-3053	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	964	10.49	0.21	12	0.16	224.00	11462.00	3320	20230207	-29.22	2335	20231110	0.64	3320	-29.22	20230207	2335	0.64	20231110	3320	-29.22	20230207	2335	0.64	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
83	20231116	150610	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-20	5	-0.84	93861400	39697	124.09	2400	2400	2350	3090	1670	2380	2364.45	8.92	-2031	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	969	10.54	0.21	12	0.10	224.00	11462.00	3320	20230207	-28.92	2335	20231110	1.07	3320	-28.92	20230207	2335	1.07	20231110	3320	-28.92	20230207	2335	1.07	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
84	20231116	140550	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	-20	5	-0.84	83191985	35177	109.96	2400	2400	2350	3090	1670	2380	2364.95	8.92	-1688	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	969	10.54	0.21	12	0.09	224.00	11462.00	3320	20230207	-28.92	2335	20231110	1.07	3320	-28.92	20230207	2335	1.07	20231110	3320	-28.92	20230207	2335	1.07	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
85	20231116	130609	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	-15	5	-0.63	44191560	18616	58.19	2400	2400	2365	3090	1670	2380	2373.85	8.92	-1349	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	971	10.56	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.77	2335	20231110	1.28	3320	-28.77	20230207	2335	1.28	20231110	3320	-28.77	20230207	2335	1.28	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
86	20231116	120611	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-10	5	-0.42	32381060	13630	42.61	2400	2400	2365	3090	1670	2380	2375.72	8.92	-1083	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2335	20231110	1.50	3320	-28.61	20230207	2335	1.50	20231110	3320	-28.61	20230207	2335	1.50	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
87	20231116	110608	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-10	5	-0.42	18648375	7838	24.50	2400	2400	2370	3090	1670	2380	2379.23	8.92	-617	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2335	20231110	1.50	3320	-28.61	20230207	2335	1.50	20231110	3320	-28.61	20230207	2335	1.50	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
88	20231116	100609	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-5	5	-0.21	421385	177	0.55	2400	2400	2375	3090	1670	2380	2380.71	8.92	148	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	975	10.60	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.46	2335	20231110	1.71	3320	-28.46	20230207	2335	1.71	20231110	3320	-28.46	20230207	2335	1.71	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
89	20231116	090609	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	8.92	0	2410	2395	2380	2365	2350	2387	2357	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.13	N	067830	1000	410 억	3660950	N	N	0	N	N
90	20231115	160532	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	76190195	31991	138.90	2395	2395	2365	3090	1670	2380	2381.62	8.92	-572	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
91	20231115	150617	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-5	5	-0.21	67373130	28286	122.82	2395	2395	2365	3090	1670	2380	2381.85	8.92	-409	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	975	10.60	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.46	2335	20231110	1.71	3320	-28.46	20230207	2335	1.71	20231110	3320	-28.46	20230207	2335	1.71	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
92	20231115	140615	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	51115360	21453	93.15	2395	2395	2365	3090	1670	2380	2382.67	8.92	-1331	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
93	20231115	130618	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	5	2	0.21	36564085	15353	66.66	2395	2395	2365	3090	1670	2380	2381.56	8.92	-2052	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	979	10.65	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.16	2335	20231110	2.14	3320	-28.16	20230207	2335	2.14	20231110	3320	-28.16	20230207	2335	2.14	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
94	20231115	120621	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	5	2	0.21	25730585	10811	46.94	2395	2395	2365	3090	1670	2380	2380.04	8.92	-1593	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	979	10.65	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.16	2335	20231110	2.14	3320	-28.16	20230207	2335	2.14	20231110	3320	-28.16	20230207	2335	2.14	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
95	20231115	110625	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	15179345	6387	27.73	2395	2395	2365	3090	1670	2380	2376.60	8.92	-987	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
96	20231115	100620	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	14255895	5999	26.05	2395	2395	2365	3090	1670	2380	2376.38	8.92	-688	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
97	20231115	090614	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	1201975	505	2.19	2395	2395	2380	3090	1670	2380	2380.15	8.92	0	2416	2397	2381	2362	2346	2397	2362	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.14	N	067830	1000	410 억	3661495	N	N	16	N	N
98	20231114	160607	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	54773025	23030	110.82	2380	2400	2365	3090	1670	2380	2377.88	8.92	-1023	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.06	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.14	N	067830	1000	410 억	3660481	N	N	16	N	N
99	20231114	150608	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	0	3	0.00	33474880	14080	67.75	2380	2400	2365	3090	1670	2380	2377.48	8.92	-567	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.14	N	067830	1000	410 억	3660481	N	N	23	N	N
100	20231114	140607	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-5	5	-0.21	28030365	11782	56.69	2380	2400	2365	3090	1670	2380	2379.08	8.92	1262	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	975	10.60	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.46	2335	20231110	1.71	3320	-28.46	20230207	2335	1.71	20231110	3320	-28.46	20230207	2335	1.71	20231110	1.14	N	067830	1000	410 억	3660481	N	N	23	N	N
101	20231114	130610	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-10	5	-0.42	21961500	9223	44.38	2380	2400	2365	3090	1670	2380	2381.17	8.92	1219	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2335	20231110	1.50	3320	-28.61	20230207	2335	1.50	20231110	3320	-28.61	20230207	2335	1.50	20231110	1.14	N	067830	1000	410 억	3660481	N	N	23	N	N
102	20231114	120610	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-10	5	-0.42	20468190	8593	41.35	2380	2400	2365	3090	1670	2380	2381.96	8.92	1153	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2335	20231110	1.50	3320	-28.61	20230207	2335	1.50	20231110	3320	-28.61	20230207	2335	1.50	20231110	1.14	N	067830	1000	410 억	3660481	N	N	23	N	N
103	20231114	110617	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	-10	5	-0.42	17696805	7424	35.72	2380	2400	2365	3090	1670	2380	2383.73	8.92	1035	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2335	20231110	1.50	3320	-28.61	20230207	2335	1.50	20231110	3320	-28.61	20230207	2335	1.50	20231110	1.14	N	067830	1000	410 억	3660481	N	N	23	N	N
104	20231114	100610	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-5	5	-0.21	14142900	5925	28.51	2380	2400	2375	3090	1670	2380	2386.99	8.92	888	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	975	10.60	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.46	2335	20231110	1.71	3320	-28.46	20230207	2335	1.71	20231110	3320	-28.46	20230207	2335	1.71	20231110	1.14	N	067830	1000	410 억	3660481	N	N	23	N	N
105	20231114	090604	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	10	2	0.42	562385	235	1.13	2380	2395	2380	3090	1670	2380	2393.13	8.92	1	2410	2395	2375	2360	2340	2402	2367	410	710	1000	1710	5	1	41040895	981	10.67	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.01	2335	20231110	2.36	3320	-28.01	20230207	2335	2.36	20231110	3320	-28.01	20230207	2335	2.36	20231110	1.14	N	067830	1000	410 억	3660481	N	N	23	N	N
106	20231113	160600	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2380	20	2	0.85	49169240	20781	36.19	2360	2390	2355	3065	1655	2360	2366.05	8.92	4334	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	977	10.62	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.31	2335	20231110	1.93	3320	-28.31	20230207	2335	1.93	20231110	3320	-28.31	20230207	2335	1.93	20231110	1.15	N	067830	1000	410 억	3659354	N	N	23	N	N
107	20231113	150600	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2390	30	2	1.27	46139510	19509	33.98	2360	2390	2355	3065	1655	2360	2365.04	8.92	4275	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	981	10.67	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.01	2335	20231110	2.36	3320	-28.01	20230207	2335	2.36	20231110	3320	-28.01	20230207	2335	2.36	20231110	1.15	N	067830	1000	410 억	3659354	N	N	0	N	N
108	20231113	140558	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2375	15	2	0.64	41840195	17700	30.83	2360	2375	2355	3065	1655	2360	2363.85	8.92	3575	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	975	10.60	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.46	2335	20231110	1.71	3320	-28.46	20230207	2335	1.71	20231110	3320	-28.46	20230207	2335	1.71	20231110	1.15	N	067830	1000	410 억	3659354	N	N	0	N	N
109	20231113	130556	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2375	15	2	0.64	34034265	14413	25.10	2360	2375	2355	3065	1655	2360	2361.36	8.92	2858	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	975	10.60	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.46	2335	20231110	1.71	3320	-28.46	20230207	2335	1.71	20231110	3320	-28.46	20230207	2335	1.71	20231110	1.15	N	067830	1000	410 억	3659354	N	N	0	N	N
110	20231113	120557	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2370	10	2	0.42	29526850	12509	21.79	2360	2375	2355	3065	1655	2360	2360.45	8.92	1456	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	973	10.58	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.61	2335	20231110	1.50	3320	-28.61	20230207	2335	1.50	20231110	3320	-28.61	20230207	2335	1.50	20231110	1.15	N	067830	1000	410 억	3659354	N	N	0	N	N
111	20231113	110555	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2365	5	2	0.21	11295830	4780	8.33	2360	2375	2360	3065	1655	2360	2363.14	8.92	756	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	971	10.56	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.77	2335	20231110	1.28	3320	-28.77	20230207	2335	1.28	20231110	3320	-28.77	20230207	2335	1.28	20231110	1.15	N	067830	1000	410 억	3659354	N	N	0	N	N
112	20231113	100554	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2375	15	2	0.64	7091630	3000	5.23	2360	2375	2360	3065	1655	2360	2363.88	8.92	87	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	975	10.60	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.46	2335	20231110	1.71	3320	-28.46	20230207	2335	1.71	20231110	3320	-28.46	20230207	2335	1.71	20231110	1.15	N	067830	1000	410 억	3659354	N	N	0	N	N
113	20231113	090559	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2365	5	2	0.21	2206440	934	1.63	2360	2365	2360	3065	1655	2360	2362.36	8.92	54	2416	2387	2361	2332	2306	2375	2320	410	705	1000	1690	5	1	41040895	971	10.56	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.77	2335	20231110	1.28	3320	-28.77	20230207	2335	1.28	20231110	3320	-28.77	20230207	2335	1.28	20231110	1.15	N	067830	1000	410 억	3659354	N	N	0	N	N
114	20231110	160615	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2360	-35	5	-1.46	135350570	57415	105.61	2375	2390	2335	3110	1680	2395	2357.36	8.93	-5868	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	969	10.54	0.21	12	0.14	224.00	11462.00	3320	20230207	-28.92	2335	20231110	1.07	3320	-28.92	20230207	2335	1.07	20231110	3320	-28.92	20230207	2335	1.07	20231110	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
115	20231110	150607	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2345	-50	5	-2.09	119666105	50756	93.36	2375	2390	2335	3110	1680	2395	2357.67	8.93	-3012	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	962	10.47	0.20	12	0.12	224.00	11462.00	3320	20230207	-29.37	2335	20231110	0.43	3320	-29.37	20230207	2335	0.43	20231110	3320	-29.37	20230207	2335	0.43	20231110	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
116	20231110	140601	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2360	-35	5	-1.46	78139220	33058	60.81	2375	2390	2355	3110	1680	2395	2363.70	8.93	-1153	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	969	10.54	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.92	2355	20231110	0.21	3320	-28.92	20230207	2355	0.21	20231110	3320	-28.92	20230207	2355	0.21	20231110	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
117	20231110	130602	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2360	-35	5	-1.46	72668095	30740	56.54	2375	2390	2355	3110	1680	2395	2363.96	8.93	-929	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	969	10.54	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.92	2355	20231110	0.21	3320	-28.92	20230207	2355	0.21	20231110	3320	-28.92	20230207	2355	0.21	20231110	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
118	20231110	120604	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2365	-30	5	-1.25	71201610	30119	55.40	2375	2390	2355	3110	1680	2395	2364.01	8.93	-919	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	971	10.56	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.77	2355	20231110	0.42	3320	-28.77	20230207	2355	0.42	20231110	3320	-28.77	20230207	2355	0.42	20231110	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
119	20231110	110557	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2380	-15	5	-0.63	47902575	20256	37.26	2375	2390	2355	3110	1680	2395	2364.86	8.93	-909	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.31	2355	20231110	1.06	3320	-28.31	20230207	2355	1.06	20231110	3320	-28.31	20230207	2355	1.06	20231110	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
120	20231110	100603	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2365	-30	5	-1.25	6014980	2537	4.67	2375	2385	2365	3110	1680	2395	2370.90	8.93	-5	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	971	10.56	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.77	2355	20231031	0.42	3320	-28.77	20230207	2355	0.42	20231031	3320	-28.77	20230207	2355	0.42	20231031	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
121	20231110	090552	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2375	-20	5	-0.84	805125	339	0.62	2375	2375	2375	3110	1680	2395	2375.00	8.93	0	2428	2411	2388	2371	2348	2400	2360	410	715	1000	1720	5	1	41040895	975	10.60	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.46	2355	20231031	0.85	3320	-28.46	20230207	2355	0.85	20231031	3320	-28.46	20230207	2355	0.85	20231031	1.16	N	067830	1000	410 억	3663657	N	N	13	N	N
122	20231109	160546	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-10	5	-0.42	129588535	54367	243.25	2400	2405	2365	3125	1685	2405	2383.59	8.90	9413	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	983	10.69	0.21	12	0.13	224.00	11462.00	3320	20230207	-27.86	2355	20231031	1.70	3320	-27.86	20230207	2355	1.70	20231031	3320	-27.86	20230207	2355	1.70	20231031	1.18	N	067830	1000	410 억	3653990	N	N	13	N	N
123	20231109	150548	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	-20	5	-0.83	82849035	34754	155.50	2400	2405	2365	3125	1685	2405	2383.87	8.90	5786	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	979	10.65	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.16	2355	20231031	1.27	3320	-28.16	20230207	2355	1.27	20231031	3320	-28.16	20230207	2355	1.27	20231031	1.18	N	067830	1000	410 억	3653990	N	N	2	N	N
124	20231109	140546	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	-20	5	-0.83	76118200	31932	142.87	2400	2405	2365	3125	1685	2405	2383.76	8.90	5537	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	979	10.65	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.16	2355	20231031	1.27	3320	-28.16	20230207	2355	1.27	20231031	3320	-28.16	20230207	2355	1.27	20231031	1.18	N	067830	1000	410 억	3653990	N	N	2	N	N
125	20231109	130548	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-15	5	-0.62	75271455	31577	141.28	2400	2405	2365	3125	1685	2405	2383.74	8.90	5323	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	981	10.67	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.01	2355	20231031	1.49	3320	-28.01	20230207	2355	1.49	20231031	3320	-28.01	20230207	2355	1.49	20231031	1.18	N	067830	1000	410 억	3653990	N	N	2	N	N
126	20231109	120551	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	-25	5	-1.04	57522795	24124	107.94	2400	2405	2365	3125	1685	2405	2384.46	8.90	5255	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	977	10.62	0.21	12	0.06	224.00	11462.00	3320	20230207	-28.31	2355	20231031	1.06	3320	-28.31	20230207	2355	1.06	20231031	3320	-28.31	20230207	2355	1.06	20231031	1.18	N	067830	1000	410 억	3653990	N	N	2	N	N
127	20231109	110549	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-15	5	-0.62	31857615	13363	59.79	2400	2405	2365	3125	1685	2405	2384.02	8.90	2815	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	981	10.67	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.01	2355	20231031	1.49	3320	-28.01	20230207	2355	1.49	20231031	3320	-28.01	20230207	2355	1.49	20231031	1.18	N	067830	1000	410 억	3653990	N	N	2	N	N
128	20231109	100545	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-10	5	-0.42	24603320	10330	46.22	2400	2405	2365	3125	1685	2405	2381.73	8.90	2639	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	983	10.69	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.86	2355	20231031	1.70	3320	-27.86	20230207	2355	1.70	20231031	3320	-27.86	20230207	2355	1.70	20231031	1.18	N	067830	1000	410 억	3653990	N	N	2	N	N
129	20231109	090546	57	100.00	KOSPI		유통업	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	8.90	0	2455	2430	2405	2380	2355	2417	2367	410	720	1000	1730	5	1	41040895	987	10.74	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.56	2355	20231031	2.12	3320	-27.56	20230207	2355	2.12	20231031	3320	-27.56	20230207	2355	2.12	20231031	1.18	N	067830	1000	410 억	3653990	N	N	2	N	N
130	20231108	160543	57	100.00	KOSPI		유통업	N	N	N	N		N	2405	-25	5	-1.03	53713295	22348	74.39	2425	2430	2380	3155	1705	2430	2403.43	8.90	2938	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	987	10.74	0.21	12	0.05	224.00	11462.00	3320	20230207	-27.56	2355	20231031	2.12	3320	-27.56	20230207	2355	2.12	20231031	3320	-27.56	20230207	2355	2.12	20231031	1.18	N	067830	1000	410 억	3650918	N	N	2	N	N
131	20231108	150545	57	100.00	KOSPI		유통업	N	N	N	N		N	2425	-5	5	-0.21	45547270	18954	63.09	2425	2430	2380	3155	1705	2430	2403.04	8.90	2892	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	995	10.83	0.21	12	0.05	224.00	11462.00	3320	20230207	-26.96	2355	20231031	2.97	3320	-26.96	20230207	2355	2.97	20231031	3320	-26.96	20230207	2355	2.97	20231031	1.18	N	067830	1000	410 억	3650918	N	N	1	N	N
132	20231108	140543	57	100.00	KOSPI		유통업	N	N	N	N		N	2410	-20	5	-0.82	43304795	18024	59.99	2425	2430	2380	3155	1705	2430	2402.62	8.90	2947	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	989	10.76	0.21	12	0.04	224.00	11462.00	3320	20230207	-27.41	2355	20231031	2.34	3320	-27.41	20230207	2355	2.34	20231031	3320	-27.41	20230207	2355	2.34	20231031	1.18	N	067830	1000	410 억	3650918	N	N	1	N	N
133	20231108	130544	57	100.00	KOSPI		유통업	N	N	N	N		N	2425	-5	5	-0.21	36957555	15393	51.24	2425	2430	2380	3155	1705	2430	2400.93	8.90	2258	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	995	10.83	0.21	12	0.04	224.00	11462.00	3320	20230207	-26.96	2355	20231031	2.97	3320	-26.96	20230207	2355	2.97	20231031	3320	-26.96	20230207	2355	2.97	20231031	1.18	N	067830	1000	410 억	3650918	N	N	1	N	N
134	20231108	120539	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-10	5	-0.41	36077285	15030	50.03	2425	2430	2380	3155	1705	2430	2400.35	8.90	2259	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	993	10.80	0.21	12	0.04	224.00	11462.00	3320	20230207	-27.11	2355	20231031	2.76	3320	-27.11	20230207	2355	2.76	20231031	3320	-27.11	20230207	2355	2.76	20231031	1.18	N	067830	1000	410 억	3650918	N	N	1	N	N
135	20231108	110543	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-10	5	-0.41	35806735	14918	49.66	2425	2430	2380	3155	1705	2430	2400.24	8.90	2166	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	993	10.80	0.21	12	0.04	224.00	11462.00	3320	20230207	-27.11	2355	20231031	2.76	3320	-27.11	20230207	2355	2.76	20231031	3320	-27.11	20230207	2355	2.76	20231031	1.18	N	067830	1000	410 억	3650918	N	N	1	N	N
136	20231108	100543	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	-35	5	-1.44	33903600	14129	47.03	2425	2430	2380	3155	1705	2430	2399.58	8.90	2000	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.86	2355	20231031	1.70	3320	-27.86	20230207	2355	1.70	20231031	3320	-27.86	20230207	2355	1.70	20231031	1.18	N	067830	1000	410 억	3650918	N	N	1	N	N
137	20231108	090540	57	100.00	KOSPI		유통업	N	N	N	N		N	2415	-15	5	-0.62	128495	53	0.18	2425	2425	2415	3155	1705	2430	2424.43	8.90	1	2480	2455	2430	2405	2380	2455	2405	410	725	1000	1740	5	1	41040895	991	10.78	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.26	2355	20231031	2.55	3320	-27.26	20230207	2355	2.55	20231031	3320	-27.26	20230207	2355	2.55	20231031	1.18	N	067830	1000	410 억	3650918	N	N	1	N	N
138	20231107	160544	57	100.00	KOSPI		유통업	N	N	N	N		N	2430	-25	5	-1.02	72679100	30043	88.07	2430	2455	2405	3190	1720	2455	2419.17	8.90	260	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	997	10.85	0.21	12	0.07	224.00	11462.00	3320	20230207	-26.81	2355	20231031	3.18	3320	-26.81	20230207	2355	3.18	20231031	3320	-26.81	20230207	2355	3.18	20231031	1.18	N	067830	1000	410 억	3650631	N	N	1	N	N
139	20231107	150543	57	100.00	KOSPI		유통업	N	N	N	N		N	2415	-40	5	-1.63	71182215	29427	86.27	2430	2455	2405	3190	1720	2455	2418.94	8.90	260	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	991	10.78	0.21	12	0.07	224.00	11462.00	3320	20230207	-27.26	2355	20231031	2.55	3320	-27.26	20230207	2355	2.55	20231031	3320	-27.26	20230207	2355	2.55	20231031	1.18	N	067830	1000	410 억	3650631	N	N	2	N	N
140	20231107	140547	57	100.00	KOSPI		유통업	N	N	N	N		N	2435	-20	5	-0.81	62825360	25969	76.13	2430	2455	2405	3190	1720	2455	2419.24	8.90	1970	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	999	10.87	0.21	12	0.06	224.00	11462.00	3320	20230207	-26.66	2355	20231031	3.40	3320	-26.66	20230207	2355	3.40	20231031	3320	-26.66	20230207	2355	3.40	20231031	1.18	N	067830	1000	410 억	3650631	N	N	2	N	N
141	20231107	130545	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-35	5	-1.43	59564870	24618	72.17	2430	2455	2405	3190	1720	2455	2419.57	8.90	2092	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	993	10.80	0.21	12	0.06	224.00	11462.00	3320	20230207	-27.11	2355	20231031	2.76	3320	-27.11	20230207	2355	2.76	20231031	3320	-27.11	20230207	2355	2.76	20231031	1.18	N	067830	1000	410 억	3650631	N	N	2	N	N
142	20231107	120541	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-35	5	-1.43	42043825	17352	50.87	2430	2455	2415	3190	1720	2455	2423.00	8.90	2399	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	993	10.80	0.21	12	0.04	224.00	11462.00	3320	20230207	-27.11	2355	20231031	2.76	3320	-27.11	20230207	2355	2.76	20231031	3320	-27.11	20230207	2355	2.76	20231031	1.18	N	067830	1000	410 억	3650631	N	N	2	N	N
143	20231107	110542	57	100.00	KOSPI		유통업	N	N	N	N		N	2430	-25	5	-1.02	36472370	15051	44.12	2430	2455	2415	3190	1720	2455	2423.25	8.90	2194	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	997	10.85	0.21	12	0.04	224.00	11462.00	3320	20230207	-26.81	2355	20231031	3.18	3320	-26.81	20230207	2355	3.18	20231031	3320	-26.81	20230207	2355	3.18	20231031	1.18	N	067830	1000	410 억	3650631	N	N	2	N	N
144	20231107	100549	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-35	5	-1.43	35748205	14752	43.25	2430	2455	2415	3190	1720	2455	2423.28	8.90	2220	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	993	10.80	0.21	12	0.04	224.00	11462.00	3320	20230207	-27.11	2355	20231031	2.76	3320	-27.11	20230207	2355	2.76	20231031	3320	-27.11	20230207	2355	2.76	20231031	1.18	N	067830	1000	410 억	3650631	N	N	2	N	N
145	20231107	090535	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	0	3	0.00	75380	31	0.09	2430	2455	2430	3190	1720	2455	2431.61	8.90	0	2491	2472	2446	2427	2401	2482	2437	410	735	1000	1760	5	1	41040895	1008	10.96	0.21	12	0.00	224.00	11462.00	3320	20230207	-26.05	2355	20231031	4.25	3320	-26.05	20230207	2355	4.25	20231031	3320	-26.05	20230207	2355	4.25	20231031	1.18	N	067830	1000	410 억	3650631	N	N	2	N	N
146	20231106	160530	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	15	2	0.61	83049325	34009	117.69	2420	2465	2420	3170	1710	2440	2441.18	8.90	-1642	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	1008	10.96	0.21	12	0.08	224.00	11462.00	3320	20230207	-26.05	2355	20231031	4.25	3320	-26.05	20230207	2355	4.25	20231031	3320	-26.05	20230207	2355	4.25	20231031	1.20	N	067830	1000	410 억	3652327	N	N	2	N	N
147	20231106	150533	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	15	2	0.61	77235910	31641	109.49	2420	2465	2420	3170	1710	2440	2441.01	8.90	-1642	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	1008	10.96	0.21	12	0.08	224.00	11462.00	3320	20230207	-26.05	2355	20231031	4.25	3320	-26.05	20230207	2355	4.25	20231031	3320	-26.05	20230207	2355	4.25	20231031	1.20	N	067830	1000	410 억	3652327	N	N	0	N	N
148	20231106	140531	57	100.00	KOSPI		유통업	N	N	N	N		N	2445	5	2	0.20	42805050	17495	60.54	2420	2465	2420	3170	1710	2440	2446.70	8.90	-1634	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	1003	10.92	0.21	12	0.04	224.00	11462.00	3320	20230207	-26.36	2355	20231031	3.82	3320	-26.36	20230207	2355	3.82	20231031	3320	-26.36	20230207	2355	3.82	20231031	1.20	N	067830	1000	410 억	3652327	N	N	0	N	N
149	20231106	130538	57	100.00	KOSPI		유통업	N	N	N	N		N	2450	10	2	0.41	22674885	9261	32.05	2420	2465	2420	3170	1710	2440	2448.43	8.90	-703	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	1006	10.94	0.21	12	0.02	224.00	11462.00	3320	20230207	-26.20	2355	20231031	4.03	3320	-26.20	20230207	2355	4.03	20231031	3320	-26.20	20230207	2355	4.03	20231031	1.20	N	067830	1000	410 억	3652327	N	N	0	N	N
150	20231106	120534	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	15	2	0.61	18639200	7614	26.35	2420	2465	2420	3170	1710	2440	2448.02	8.90	-702	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	1008	10.96	0.21	12	0.02	224.00	11462.00	3320	20230207	-26.05	2355	20231031	4.25	3320	-26.05	20230207	2355	4.25	20231031	3320	-26.05	20230207	2355	4.25	20231031	1.20	N	067830	1000	410 억	3652327	N	N	0	N	N
151	20231106	110533	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	0	3	0.00	17919795	7319	25.33	2420	2465	2420	3170	1710	2440	2448.39	8.90	-702	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	1001	10.89	0.21	12	0.02	224.00	11462.00	3320	20230207	-26.51	2355	20231031	3.61	3320	-26.51	20230207	2355	3.61	20231031	3320	-26.51	20230207	2355	3.61	20231031	1.20	N	067830	1000	410 억	3652327	N	N	0	N	N
152	20231106	100512	57	100.00	KOSPI		유통업	N	N	N	N		N	2455	15	2	0.61	9348060	3815	13.20	2420	2465	2420	3170	1710	2440	2450.34	8.90	-46	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	1008	10.96	0.21	12	0.01	224.00	11462.00	3320	20230207	-26.05	2355	20231031	4.25	3320	-26.05	20230207	2355	4.25	20231031	3320	-26.05	20230207	2355	4.25	20231031	1.20	N	067830	1000	410 억	3652327	N	N	0	N	N
153	20231106	090534	57	100.00	KOSPI		유통업	N	N	N	N		N	2435	-5	5	-0.20	174255	72	0.25	2420	2435	2420	3170	1710	2440	2420.21	8.90	-1	2483	2461	2438	2416	2393	2472	2427	410	730	1000	1750	5	1	41040895	999	10.87	0.21	12	0.00	224.00	11462.00	3320	20230207	-26.66	2355	20231031	3.40	3320	-26.66	20230207	2355	3.40	20231031	3320	-26.66	20230207	2355	3.40	20231031	1.20	N	067830	1000	410 억	3652327	N	N	0	N	N
154	20231103	160527	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	30	2	1.24	70383455	28898	51.33	2425	2460	2415	3130	1690	2410	2435.49	8.89	2248	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	1001	10.89	0.21	12	0.07	224.00	11462.00	3320	20230207	-26.51	2355	20231031	3.61	3320	-26.51	20230207	2355	3.61	20231031	3320	-26.51	20230207	2355	3.61	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
155	20231103	150526	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	30	2	1.24	66086740	27137	48.21	2425	2460	2415	3130	1690	2410	2435.30	8.89	2239	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	1001	10.89	0.21	12	0.07	224.00	11462.00	3320	20230207	-26.51	2355	20231031	3.61	3320	-26.51	20230207	2355	3.61	20231031	3320	-26.51	20230207	2355	3.61	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
156	20231103	140525	57	100.00	KOSPI		유통업	N	N	N	N		N	2425	15	2	0.62	55731030	22864	40.62	2425	2460	2415	3130	1690	2410	2437.50	8.89	1381	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	995	10.83	0.21	12	0.06	224.00	11462.00	3320	20230207	-26.96	2355	20231031	2.97	3320	-26.96	20230207	2355	2.97	20231031	3320	-26.96	20230207	2355	2.97	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
157	20231103	130526	57	100.00	KOSPI		유통업	N	N	N	N		N	2430	20	2	0.83	45267245	18553	32.96	2425	2460	2425	3130	1690	2410	2439.89	8.89	-160	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	997	10.85	0.21	12	0.05	224.00	11462.00	3320	20230207	-26.81	2355	20231031	3.18	3320	-26.81	20230207	2355	3.18	20231031	3320	-26.81	20230207	2355	3.18	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
158	20231103	120526	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	30	2	1.24	43009250	17628	31.31	2425	2460	2425	3130	1690	2410	2439.83	8.89	-160	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	1001	10.89	0.21	12	0.04	224.00	11462.00	3320	20230207	-26.51	2355	20231031	3.61	3320	-26.51	20230207	2355	3.61	20231031	3320	-26.51	20230207	2355	3.61	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
159	20231103	110529	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	30	2	1.24	38740600	15885	28.22	2425	2460	2425	3130	1690	2410	2438.82	8.89	-160	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	1001	10.89	0.21	12	0.04	224.00	11462.00	3320	20230207	-26.51	2355	20231031	3.61	3320	-26.51	20230207	2355	3.61	20231031	3320	-26.51	20230207	2355	3.61	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
160	20231103	100521	57	100.00	KOSPI		유통업	N	N	N	N		N	2430	20	2	0.83	32152480	13184	23.42	2425	2460	2425	3130	1690	2410	2438.75	8.89	457	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	997	10.85	0.21	12	0.03	224.00	11462.00	3320	20230207	-26.81	2355	20231031	3.18	3320	-26.81	20230207	2355	3.18	20231031	3320	-26.81	20230207	2355	3.18	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
161	20231103	090520	57	100.00	KOSPI		유통업	N	N	N	N		N	2445	35	2	1.45	4900865	2010	3.57	2425	2445	2425	3130	1690	2410	2438.24	8.89	-88	2466	2437	2406	2377	2346	2452	2392	410	720	1000	1730	5	1	41040895	1003	10.92	0.21	12	0.00	224.00	11462.00	3320	20230207	-26.36	2355	20231031	3.82	3320	-26.36	20230207	2355	3.82	20231031	3320	-26.36	20230207	2355	3.82	20231031	1.22	N	067830	1000	410 억	3649999	N	N	0	N	N
162	20231102	160522	57	100.00	KOSPI		유통업	N	N	N	N		N	2410	35	2	1.47	134683800	56294	190.47	2375	2435	2375	3085	1665	2375	2392.51	8.89	353	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	989	10.76	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.41	2355	20231031	2.34	3320	-27.41	20230207	2355	2.34	20231031	3320	-27.41	20230207	2355	2.34	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
163	20231102	150527	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	45	2	1.89	134203620	56095	189.79	2375	2435	2375	3085	1665	2375	2392.43	8.89	231	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	993	10.80	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.11	2355	20231031	2.76	3320	-27.11	20230207	2355	2.76	20231031	3320	-27.11	20230207	2355	2.76	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
164	20231102	140518	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	10	2	0.42	80620705	33695	114.00	2375	2435	2375	3085	1665	2375	2392.66	8.89	864	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	979	10.65	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.16	2355	20231031	1.27	3320	-28.16	20230207	2355	1.27	20231031	3320	-28.16	20230207	2355	1.27	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
165	20231102	130522	57	100.00	KOSPI		유통업	N	N	N	N		N	2425	50	2	2.11	57792870	24162	81.75	2375	2435	2375	3085	1665	2375	2391.89	8.89	-185	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	995	10.83	0.21	12	0.06	224.00	11462.00	3320	20230207	-26.96	2355	20231031	2.97	3320	-26.96	20230207	2355	2.97	20231031	3320	-26.96	20230207	2355	2.97	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
166	20231102	120520	57	100.00	KOSPI		유통업	N	N	N	N		N	2405	30	2	1.26	30276770	12710	43.00	2375	2405	2375	3085	1665	2375	2382.12	8.89	-18	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	987	10.74	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.56	2355	20231031	2.12	3320	-27.56	20230207	2355	2.12	20231031	3320	-27.56	20230207	2355	2.12	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
167	20231102	110521	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	0	3	0.00	19255640	8093	27.38	2375	2390	2375	3085	1665	2375	2379.30	8.89	-2	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	975	10.60	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.46	2355	20231031	0.85	3320	-28.46	20230207	2355	0.85	20231031	3320	-28.46	20230207	2355	0.85	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
168	20231102	100521	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	0	3	0.00	13646485	5737	19.41	2375	2390	2375	3085	1665	2375	2378.68	8.89	-1	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	975	10.60	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.46	2355	20231031	0.85	3320	-28.46	20230207	2355	0.85	20231031	3320	-28.46	20230207	2355	0.85	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
169	20231102	090524	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	15	2	0.63	1904765	802	2.71	2375	2390	2375	3085	1665	2375	2375.02	8.89	0	2421	2397	2376	2352	2331	2387	2342	410	710	1000	1710	5	1	41040895	981	10.67	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.01	2355	20231031	1.49	3320	-28.01	20230207	2355	1.49	20231031	3320	-28.01	20230207	2355	1.49	20231031	1.22	N	067830	1000	410 억	3649726	N	N	0	N	N
170	20231101	160518	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2375	-30	5	-1.25	69946880	29542	168.86	2395	2400	2355	3125	1685	2405	2367.71	8.89	-575	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	975	10.60	0.21	12	0.07	224.00	11462.00	3320	20230207	-28.46	2355	20231101	0.85	3320	-28.46	20230207	2355	0.85	20231101	3320	-28.46	20230207	2355	0.85	20231101	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N
171	20231101	150517	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2375	-30	5	-1.25	60539930	25581	146.22	2395	2400	2355	3125	1685	2405	2366.60	8.89	-687	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	975	10.60	0.21	12	0.06	224.00	11462.00	3320	20230207	-28.46	2355	20231101	0.85	3320	-28.46	20230207	2355	0.85	20231101	3320	-28.46	20230207	2355	0.85	20231101	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N
172	20231101	140513	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2360	-45	5	-1.87	48630060	20547	117.44	2395	2400	2355	3125	1685	2405	2366.77	8.89	1367	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	969	10.54	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.92	2355	20231101	0.21	3320	-28.92	20230207	2355	0.21	20231101	3320	-28.92	20230207	2355	0.21	20231101	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N
173	20231101	130518	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2360	-45	5	-1.87	45667155	19294	110.28	2395	2400	2355	3125	1685	2405	2366.91	8.89	1389	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	969	10.54	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.92	2355	20231101	0.21	3320	-28.92	20230207	2355	0.21	20231101	3320	-28.92	20230207	2355	0.21	20231101	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N
174	20231101	120529	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2365	-40	5	-1.66	40204235	16983	97.07	2395	2400	2355	3125	1685	2405	2367.32	8.89	1480	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	971	10.56	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.77	2355	20231101	0.42	3320	-28.77	20230207	2355	0.42	20231101	3320	-28.77	20230207	2355	0.42	20231101	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N
175	20231101	110532	57	100.00	KOSPI		유통업	N	N	N	N		N	2365	-40	5	-1.66	29562040	12477	71.32	2395	2400	2360	3125	1685	2405	2369.32	8.89	1504	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	971	10.56	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.77	2355	20231031	0.42	3320	-28.77	20230207	2355	0.42	20231031	3320	-28.77	20230207	2355	0.42	20231031	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N
176	20231101	100526	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	-30	5	-1.25	15778505	6651	38.02	2395	2400	2370	3125	1685	2405	2372.35	8.89	1924	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	975	10.60	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.46	2355	20231031	0.85	3320	-28.46	20230207	2355	0.85	20231031	3320	-28.46	20230207	2355	0.85	20231031	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N
177	20231101	090527	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	-15	5	-0.62	842625	354	2.02	2395	2395	2370	3125	1685	2405	2380.30	8.89	-20	2438	2421	2388	2371	2338	2430	2380	410	720	1000	1730	5	1	41040895	981	10.67	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.01	2355	20231031	1.49	3320	-28.01	20230207	2355	1.49	20231031	3320	-28.01	20230207	2355	1.49	20231031	1.22	N	067830	1000	410 억	3650315	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History