KissMeData/005110/price/prices-20231101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160209	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	33	2	2.69	73612340	58904	83.88	1240	1269	1210	1595	859	1227	1249.68	15.87	0	179	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	234	-3.10	0.92	12	0.32	-406.00	1373.00	4380	20221215	-71.23	1120	20230818	12.50	4060	-68.97	20230419	1120	12.50	20230818	1974	-36.17	20231027	280	350.00	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
3	20231130	150208	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	42	2	3.42	57385813	46096	65.64	1240	1269	1210	1595	859	1227	1244.92	15.87	0	3096	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	236	-3.13	0.92	12	0.25	-406.00	1373.00	4380	20221215	-71.03	1120	20230818	13.30	4060	-68.74	20230419	1120	13.30	20230818	1974	-35.71	20231027	280	353.21	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
4	20231130	140209	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	22	2	1.79	29868012	24158	34.40	1240	1255	1210	1595	859	1227	1236.36	15.87	0	1366	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	232	-3.08	0.91	12	0.13	-406.00	1373.00	4380	20221215	-71.48	1120	20230818	11.52	4060	-69.24	20230419	1120	11.52	20230818	1974	-36.73	20231027	280	346.07	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
5	20231130	130208	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	20	2	1.63	27989536	22651	32.26	1240	1255	1210	1595	859	1227	1235.69	15.87	0	1366	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	232	-3.07	0.91	12	0.12	-406.00	1373.00	4380	20221215	-71.53	1120	20230818	11.34	4060	-69.29	20230419	1120	11.34	20230818	1974	-36.83	20231027	280	345.36	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
6	20231130	120211	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	18	2	1.47	27691977	22412	31.92	1240	1255	1210	1595	859	1227	1235.59	15.87	0	1370	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	232	-3.07	0.91	12	0.12	-406.00	1373.00	4380	20221215	-71.58	1120	20230818	11.16	4060	-69.33	20230419	1120	11.16	20230818	1974	-36.93	20231027	280	344.64	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
7	20231130	110209	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	26	2	2.12	24137803	19576	27.88	1240	1253	1210	1595	859	1227	1233.03	15.87	0	1419	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	233	-3.09	0.91	12	0.11	-406.00	1373.00	4380	20221215	-71.39	1120	20230818	11.88	4060	-69.14	20230419	1120	11.88	20230818	1974	-36.52	20231027	280	347.50	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
8	20231130	100208	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	3	2	0.24	7119297	5786	8.24	1240	1240	1210	1595	859	1227	1230.44	15.87	0	-1225	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	229	-3.03	0.90	12	0.03	-406.00	1373.00	4380	20221215	-71.92	1120	20230818	9.82	4060	-69.70	20230419	1120	9.82	20230818	1974	-37.69	20231027	280	339.29	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
9	20231130	090210	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	-1	5	-0.08	2102982	1699	2.42	1240	1240	1226	1595	859	1227	1237.78	15.87	0	-633	1281	1253	1239	1211	1197	1247	1205	93	368	500	830	1	1	18606407	228	-3.02	0.89	12	0.01	-406.00	1373.00	4380	20221215	-72.01	1120	20230818	9.46	4060	-69.80	20230419	1120	9.46	20230818	1974	-37.89	20231027	280	337.86	20230818	0.00	N	005110	500	93 억		2952012	N	N	0	N	00	N
10	20231129	160208	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	-30	5	-2.39	87207429	70222	189.84	1260	1267	1225	1634	880	1257	1241.88	15.89	0	-5830	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	228	-3.02	0.89	12	0.38	-406.00	1373.00	4380	20221215	-71.99	1120	20230818	9.55	4060	-69.78	20230419	1120	9.55	20230818	1974	-37.84	20231027	280	338.21	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
11	20231129	150209	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	-23	5	-1.83	86445184	69601	188.16	1260	1267	1225	1634	880	1257	1242.01	15.89	0	-5616	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	230	-3.04	0.90	12	0.37	-406.00	1373.00	4380	20221215	-71.83	1120	20230818	10.18	4060	-69.61	20230419	1120	10.18	20230818	1974	-37.49	20231027	280	340.71	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
12	20231129	140208	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	-23	5	-1.83	72149668	57959	156.68	1260	1267	1225	1634	880	1257	1244.84	15.89	0	-4991	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	230	-3.04	0.90	12	0.31	-406.00	1373.00	4380	20221215	-71.83	1120	20230818	10.18	4060	-69.61	20230419	1120	10.18	20230818	1974	-37.49	20231027	280	340.71	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
13	20231129	130210	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	-15	5	-1.19	51175307	40943	110.68	1260	1267	1230	1634	880	1257	1249.92	15.89	0	-4509	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	231	-3.06	0.90	12	0.22	-406.00	1373.00	4380	20221215	-71.64	1120	20230818	10.89	4060	-69.41	20230419	1120	10.89	20230818	1974	-37.08	20231027	280	343.57	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
14	20231129	120208	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	5	2	0.40	28338161	22674	61.30	1260	1267	1230	1634	880	1257	1249.81	15.89	0	-3988	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	235	-3.11	0.92	12	0.12	-406.00	1373.00	4380	20221215	-71.19	1120	20230818	12.68	4060	-68.92	20230419	1120	12.68	20230818	1974	-36.07	20231027	280	350.71	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
15	20231129	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	7	2	0.56	24744411	19835	53.62	1260	1264	1230	1634	880	1257	1247.51	15.89	0	-3736	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	235	-3.11	0.92	12	0.11	-406.00	1373.00	4380	20221215	-71.14	1120	20230818	12.86	4060	-68.87	20230419	1120	12.86	20230818	1974	-35.97	20231027	280	351.43	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
16	20231129	100207	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-5	5	-0.40	19988524	16051	43.39	1260	1260	1230	1634	880	1257	1245.31	15.89	0	-4382	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	233	-3.08	0.91	12	0.09	-406.00	1373.00	4380	20221215	-71.42	1120	20230818	11.79	4060	-69.16	20230419	1120	11.79	20230818	1974	-36.58	20231027	280	347.14	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
17	20231129	090207	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	0	3	0.00	1905391	1513	4.09	1260	1260	1257	1634	880	1257	1259.35	15.89	0	-1173	1302	1279	1258	1235	1214	1269	1225	93	377	500	850	1	1	18606407	234	-3.10	0.92	12	0.01	-406.00	1373.00	4380	20221215	-71.30	1120	20230818	12.23	4060	-69.04	20230419	1120	12.23	20230818	1974	-36.32	20231027	280	348.93	20230818	0.00	N	005110	500	93 억		2956783	N	N	0	N	00	N
18	20231128	160209	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-7	5	-0.55	46192200	36905	51.50	1264	1281	1237	1643	885	1264	1251.65	15.92	0	-3149	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	234	-3.10	0.92	12	0.20	-406.00	1373.00	4380	20221215	-71.30	1120	20230818	12.23	4060	-69.04	20230419	1120	12.23	20230818	1974	-36.32	20231027	280	348.93	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
19	20231128	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	-4	5	-0.32	43393960	34684	48.40	1264	1281	1237	1643	885	1264	1251.12	15.92	0	-3143	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	234	-3.10	0.92	12	0.19	-406.00	1373.00	4380	20221215	-71.23	1120	20230818	12.50	4060	-68.97	20230419	1120	12.50	20230818	1974	-36.17	20231027	280	350.00	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
20	20231128	140207	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	-1	5	-0.08	35770727	28630	39.95	1264	1281	1237	1643	885	1264	1249.41	15.92	0	-2434	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	235	-3.11	0.92	12	0.15	-406.00	1373.00	4380	20221215	-71.16	1120	20230818	12.77	4060	-68.89	20230419	1120	12.77	20230818	1974	-36.02	20231027	280	351.07	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
21	20231128	130208	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	-16	5	-1.27	29987130	24038	33.55	1264	1281	1237	1643	885	1264	1247.49	15.92	0	-2128	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	232	-3.07	0.91	12	0.13	-406.00	1373.00	4380	20221215	-71.51	1120	20230818	11.43	4060	-69.26	20230419	1120	11.43	20230818	1974	-36.78	20231027	280	345.71	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
22	20231128	120207	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	-16	5	-1.27	22527907	18049	25.19	1264	1281	1237	1643	885	1264	1248.15	15.92	0	-1134	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	232	-3.07	0.91	12	0.10	-406.00	1373.00	4380	20221215	-71.51	1120	20230818	11.43	4060	-69.26	20230419	1120	11.43	20230818	1974	-36.78	20231027	280	345.71	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
23	20231128	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	-17	5	-1.34	16064421	12862	17.95	1264	1281	1237	1643	885	1264	1248.98	15.92	0	-1822	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	232	-3.07	0.91	12	0.07	-406.00	1373.00	4380	20221215	-71.53	1120	20230818	11.34	4060	-69.29	20230419	1120	11.34	20230818	1974	-36.83	20231027	280	345.36	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
24	20231128	100208	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	-22	5	-1.74	11582631	9254	12.91	1264	1281	1238	1643	885	1264	1251.64	15.92	0	-2430	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	231	-3.06	0.90	12	0.05	-406.00	1373.00	4380	20221215	-71.64	1120	20230818	10.89	4060	-69.41	20230419	1120	10.89	20230818	1974	-37.08	20231027	280	343.57	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
25	20231128	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	1	2	0.08	819222	647	0.90	1264	1281	1264	1643	885	1264	1266.19	15.92	0	-64	1328	1295	1275	1242	1222	1286	1233	93	379	500	850	1	1	18606407	235	-3.12	0.92	12	0.00	-406.00	1373.00	4380	20221215	-71.12	1120	20230818	12.95	4060	-68.84	20230419	1120	12.95	20230818	1974	-35.92	20231027	280	351.79	20230818	0.00	N	005110	500	93 억		2962403	N	N	0	N	00	N
26	20231127	160208	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-33	5	-2.54	91349346	71656	61.76	1297	1308	1255	1686	908	1297	1274.83	15.93	0	4447	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	235	-3.11	0.92	12	0.39	-406.00	1373.00	4380	20221215	-71.14	1120	20230818	12.86	4060	-68.87	20230419	1120	12.86	20230818	1974	-35.97	20231027	280	351.43	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
27	20231127	150207	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-33	5	-2.54	82835456	64927	55.96	1297	1308	1255	1686	908	1297	1275.82	15.93	0	4531	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	235	-3.11	0.92	12	0.35	-406.00	1373.00	4380	20221215	-71.14	1120	20230818	12.86	4060	-68.87	20230419	1120	12.86	20230818	1974	-35.97	20231027	280	351.43	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
28	20231127	140208	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	-31	5	-2.39	68473917	53542	46.15	1297	1308	1256	1686	908	1297	1278.88	15.93	0	5455	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	236	-3.12	0.92	12	0.29	-406.00	1373.00	4380	20221215	-71.10	1120	20230818	13.04	4060	-68.82	20230419	1120	13.04	20230818	1974	-35.87	20231027	280	352.14	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
29	20231127	130208	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	-38	5	-2.93	64309598	50242	43.30	1297	1308	1256	1686	908	1297	1280.00	15.93	0	5572	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	234	-3.10	0.92	12	0.27	-406.00	1373.00	4380	20221215	-71.26	1120	20230818	12.41	4060	-68.99	20230419	1120	12.41	20230818	1974	-36.22	20231027	280	349.64	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
30	20231127	120208	57	100.00	KOSPI		유통업	N	N	N	N		N	1282	-15	5	-1.16	50379113	39182	33.77	1297	1308	1258	1686	908	1297	1285.77	15.93	0	5824	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	239	-3.16	0.93	12	0.21	-406.00	1373.00	4380	20221215	-70.73	1120	20230818	14.46	4060	-68.42	20230419	1120	14.46	20230818	1974	-35.06	20231027	280	357.86	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
31	20231127	110206	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	2	2	0.15	20520708	15811	13.63	1297	1308	1293	1686	908	1297	1297.88	15.93	0	-2452	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	242	-3.20	0.95	12	0.08	-406.00	1373.00	4380	20221215	-70.34	1120	20230818	15.98	4060	-68.00	20230419	1120	15.98	20230818	1974	-34.19	20231027	280	363.93	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
32	20231127	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	3	2	0.23	14000628	10791	9.30	1297	1308	1293	1686	908	1297	1297.44	15.93	0	-2472	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	242	-3.20	0.95	12	0.06	-406.00	1373.00	4380	20221215	-70.32	1120	20230818	16.07	4060	-67.98	20230419	1120	16.07	20230818	1974	-34.14	20231027	280	364.29	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
33	20231127	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	2	2	0.15	4012930	3094	2.67	1297	1300	1297	1686	908	1297	1297.00	15.93	0	-2802	1377	1336	1288	1247	1199	1313	1224	93	389	500	880	1	1	18606407	242	-3.20	0.95	12	0.02	-406.00	1373.00	4380	20221215	-70.34	1120	20230818	15.98	4060	-68.00	20230419	1120	15.98	20230818	1974	-34.19	20231027	280	363.93	20230818	0.00	N	005110	500	93 억		2963339	N	N	0	N	00	N
34	20231124	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	1	2	0.08	151396418	116016	205.39	1320	1329	1240	1684	908	1296	1304.96	15.94	0	-4922	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	241	-3.19	0.94	12	0.62	-406.00	1373.00	4380	20221215	-70.39	1120	20230818	15.80	4060	-68.05	20230419	1120	15.80	20230818	1974	-34.30	20231027	280	363.21	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
35	20231124	150207	57	100.00	KOSPI		유통업	N	N	N	N		N	1294	-2	5	-0.15	150676493	115460	204.40	1320	1329	1240	1684	908	1296	1305.01	15.94	0	-4664	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	241	-3.19	0.94	12	0.62	-406.00	1373.00	4380	20221215	-70.46	1120	20230818	15.54	4060	-68.13	20230419	1120	15.54	20230818	1974	-34.45	20231027	280	362.14	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
36	20231124	140207	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	-1	5	-0.08	145908586	111765	197.86	1320	1329	1240	1684	908	1296	1305.49	15.94	0	-4072	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	241	-3.19	0.94	12	0.60	-406.00	1373.00	4380	20221215	-70.43	1120	20230818	15.62	4060	-68.10	20230419	1120	15.62	20230818	1974	-34.40	20231027	280	362.50	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
37	20231124	130206	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	0	3	0.00	143270138	109725	194.25	1320	1329	1240	1684	908	1296	1305.72	15.94	0	-2810	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	241	-3.19	0.94	12	0.59	-406.00	1373.00	4380	20221215	-70.41	1120	20230818	15.71	4060	-68.08	20230419	1120	15.71	20230818	1974	-34.35	20231027	280	362.86	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
38	20231124	120207	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	14	2	1.08	122774509	94026	166.46	1320	1329	1240	1684	908	1296	1305.75	15.94	0	-2486	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	244	-3.23	0.95	12	0.51	-406.00	1373.00	4380	20221215	-70.09	1120	20230818	16.96	4060	-67.73	20230419	1120	16.96	20230818	1974	-33.64	20231027	280	367.86	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
39	20231124	110207	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	4	2	0.31	51842092	39644	70.18	1320	1329	1293	1684	908	1296	1307.69	15.94	0	-2442	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	242	-3.20	0.95	12	0.21	-406.00	1373.00	4380	20221215	-70.32	1120	20230818	16.07	4060	-67.98	20230419	1120	16.07	20230818	1974	-34.14	20231027	280	364.29	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
40	20231124	100204	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	9	2	0.69	22835061	17332	30.68	1320	1329	1298	1684	908	1296	1317.51	15.94	0	-2995	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	243	-3.21	0.95	12	0.09	-406.00	1373.00	4380	20221215	-70.21	1120	20230818	16.52	4060	-67.86	20230419	1120	16.52	20230818	1974	-33.89	20231027	280	366.07	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
41	20231124	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	27	2	2.08	7658581	5802	10.27	1320	1323	1301	1684	908	1296	1319.99	15.94	0	-1473	1344	1320	1296	1272	1248	1332	1284	93	388	500	880	1	1	18606407	246	-3.26	0.96	12	0.03	-406.00	1373.00	4380	20221215	-69.79	1120	20230818	18.12	4060	-67.41	20230419	1120	18.12	20230818	1974	-32.98	20231027	280	372.50	20230818	0.00	N	005110	500	93 억		2966303	N	N	0	N	00	N
42	20231123	160204	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	3	2	0.23	73387732	56455	79.57	1295	1320	1272	1680	906	1293	1299.93	15.95	0	235	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	241	-3.19	0.94	12	0.30	-406.00	1373.00	4380	20221215	-70.41	1120	20230818	15.71	4060	-68.08	20230419	1120	15.71	20230818	1974	-34.35	20231027	280	362.86	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
43	20231123	150208	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	-7	5	-0.54	66677189	51245	72.23	1295	1320	1272	1680	906	1293	1301.15	15.95	0	1519	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	239	-3.17	0.94	12	0.28	-406.00	1373.00	4380	20221215	-70.64	1120	20230818	14.82	4060	-68.33	20230419	1120	14.82	20230818	1974	-34.85	20231027	280	359.29	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
44	20231123	140207	57	100.00	KOSPI		유통업	N	N	N	N		N	1293	0	3	0.00	58724661	45060	63.51	1295	1320	1272	1680	906	1293	1303.25	15.95	0	1715	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	241	-3.18	0.94	12	0.24	-406.00	1373.00	4380	20221215	-70.48	1120	20230818	15.45	4060	-68.15	20230419	1120	15.45	20230818	1974	-34.50	20231027	280	361.79	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
45	20231123	130207	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	4	2	0.31	57865006	44397	62.58	1295	1320	1272	1680	906	1293	1303.35	15.95	0	1760	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	241	-3.19	0.94	12	0.24	-406.00	1373.00	4380	20221215	-70.39	1120	20230818	15.80	4060	-68.05	20230419	1120	15.80	20230818	1974	-34.30	20231027	280	363.21	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
46	20231123	120205	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	6	2	0.46	54343565	41679	58.75	1295	1320	1272	1680	906	1293	1303.86	15.95	0	3050	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	242	-3.20	0.95	12	0.22	-406.00	1373.00	4380	20221215	-70.34	1120	20230818	15.98	4060	-68.00	20230419	1120	15.98	20230818	1974	-34.19	20231027	280	363.93	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
47	20231123	110207	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	5	2	0.39	50111642	38417	54.15	1295	1320	1272	1680	906	1293	1304.41	15.95	0	4973	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	242	-3.20	0.95	12	0.21	-406.00	1373.00	4380	20221215	-70.37	1120	20230818	15.89	4060	-68.03	20230419	1120	15.89	20230818	1974	-34.25	20231027	280	363.57	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
48	20231123	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	22	2	1.70	43602199	33413	47.09	1295	1320	1272	1680	906	1293	1304.95	15.95	0	4616	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	245	-3.24	0.96	12	0.18	-406.00	1373.00	4380	20221215	-69.98	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
49	20231123	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	7	2	0.54	3288060	2539	3.58	1295	1300	1295	1680	906	1293	1295.02	15.95	0	-274	1315	1303	1283	1271	1251	1310	1278	93	387	500	870	1	1	18606406	242	-3.20	0.95	12	0.01	-406.00	1373.00	4380	20221215	-70.32	1120	20230818	16.07	4060	-67.98	20230419	1120	16.07	20230818	1974	-34.14	20231027	280	364.29	20230818	0.00	N	005110	500	93 억		2967072	N	N	0	N	00	N
50	20231122	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	1293	19	2	1.49	90829555	70946	278.70	1274	1295	1263	1656	892	1274	1280.26	15.80	0	27524	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	241	-3.18	0.94	12	0.38	-406.00	1373.00	4380	20221215	-70.48	1120	20230818	15.45	4060	-68.15	20230419	1120	15.45	20230818	1974	-34.50	20231027	280	361.79	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
51	20231122	150205	57	100.00	KOSPI		유통업	N	N	N	N		N	1293	19	2	1.49	87508673	68374	268.60	1274	1295	1263	1656	892	1274	1279.85	15.80	0	27303	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	241	-3.18	0.94	12	0.37	-406.00	1373.00	4380	20221215	-70.48	1120	20230818	15.45	4060	-68.15	20230419	1120	15.45	20230818	1974	-34.50	20231027	280	361.79	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
52	20231122	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1293	19	2	1.49	76663145	59960	235.54	1274	1295	1263	1656	892	1274	1278.57	15.80	0	25030	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	241	-3.18	0.94	12	0.32	-406.00	1373.00	4380	20221215	-70.48	1120	20230818	15.45	4060	-68.15	20230419	1120	15.45	20230818	1974	-34.50	20231027	280	361.79	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
53	20231122	130209	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	1	2	0.08	70409547	55086	216.40	1274	1295	1263	1656	892	1274	1278.17	15.80	0	24545	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	237	-3.14	0.93	12	0.30	-406.00	1373.00	4380	20221215	-70.89	1120	20230818	13.84	4060	-68.60	20230419	1120	13.84	20230818	1974	-35.41	20231027	280	355.36	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
54	20231122	120207	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	13	2	1.02	45610799	35737	140.39	1274	1289	1263	1656	892	1274	1276.29	15.80	0	14625	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	239	-3.17	0.94	12	0.19	-406.00	1373.00	4380	20221215	-70.62	1120	20230818	14.91	4060	-68.30	20230419	1120	14.91	20230818	1974	-34.80	20231027	280	359.64	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
55	20231122	110212	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	-3	5	-0.24	15250381	11986	47.09	1274	1279	1263	1656	892	1274	1272.35	15.80	0	702	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	236	-3.13	0.93	12	0.06	-406.00	1373.00	4380	20221215	-70.98	1120	20230818	13.48	4060	-68.69	20230419	1120	13.48	20230818	1974	-35.61	20231027	280	353.93	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
56	20231122	100209	57	100.00	KOSPI		유통업	N	N	N	N		N	1273	-1	5	-0.08	6955446	5456	21.43	1274	1279	1269	1656	892	1274	1274.83	15.80	0	-101	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	237	-3.14	0.93	12	0.03	-406.00	1373.00	4380	20221215	-70.94	1120	20230818	13.66	4060	-68.65	20230419	1120	13.66	20230818	1974	-35.51	20231027	280	354.64	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
57	20231122	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	0	3	0.00	59878	47	0.18	1274	1274	1274	1656	892	1274	1274.00	15.80	0	-7	1290	1281	1270	1261	1250	1276	1256	93	382	500	860	1	1	18606406	237	-3.14	0.93	12	0.00	-406.00	1373.00	4380	20221215	-70.91	1120	20230818	13.75	4060	-68.62	20230419	1120	13.75	20230818	1974	-35.46	20231027	280	355.00	20230818	0.00	N	005110	500	93 억		2939548	N	N	1	N	00	N
58	20231121	160204	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	1	2	0.08	31115400	24495	38.34	1279	1279	1259	1654	892	1273	1270.27	15.79	0	2001	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	237	-3.14	0.93	12	0.13	-406.00	1373.00	4380	20221215	-70.91	1120	20230818	13.75	4060	-68.62	20230419	1120	13.75	20230818	1974	-35.46	20231027	280	355.00	20230818	0.00	N	005110	500	93 억		2937547	N	N	1	N	00	N
59	20231121	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	-1	5	-0.08	25763197	20289	31.76	1279	1279	1259	1654	892	1273	1269.81	15.79	0	1243	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	237	-3.13	0.93	12	0.11	-406.00	1373.00	4380	20221215	-70.96	1120	20230818	13.57	4060	-68.67	20230419	1120	13.57	20230818	1974	-35.56	20231027	280	354.29	20230818	0.00	N	005110	500	93 억		2937547	N	N	0	N	00	N
60	20231121	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	1	2	0.08	23105553	18197	28.48	1279	1279	1259	1654	892	1273	1269.75	15.79	0	273	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	237	-3.14	0.93	12	0.10	-406.00	1373.00	4380	20221215	-70.91	1120	20230818	13.75	4060	-68.62	20230419	1120	13.75	20230818	1974	-35.46	20231027	280	355.00	20230818	0.00	N	005110	500	93 억		2937547	N	N	0	N	00	N
61	20231121	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	4	2	0.31	22378953	17627	27.59	1279	1279	1259	1654	892	1273	1269.58	15.79	0	-59	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	238	-3.15	0.93	12	0.09	-406.00	1373.00	4380	20221215	-70.84	1120	20230818	14.02	4060	-68.55	20230419	1120	14.02	20230818	1974	-35.31	20231027	280	356.07	20230818	0.00	N	005110	500	93 억		2937547	N	N	0	N	00	N
62	20231121	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1273	0	3	0.00	19185720	15123	23.67	1279	1279	1259	1654	892	1273	1268.65	15.79	0	-499	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	237	-3.14	0.93	12	0.08	-406.00	1373.00	4380	20221215	-70.94	1120	20230818	13.66	4060	-68.65	20230419	1120	13.66	20230818	1974	-35.51	20231027	280	354.64	20230818	0.00	N	005110	500	93 억		2937547	N	N	0	N	00	N
63	20231121	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	1	2	0.08	17670498	13930	21.80	1279	1279	1259	1654	892	1273	1268.52	15.79	0	-1077	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	237	-3.14	0.93	12	0.07	-406.00	1373.00	4380	20221215	-70.91	1120	20230818	13.75	4060	-68.62	20230419	1120	13.75	20230818	1974	-35.46	20231027	280	355.00	20230818	0.00	N	005110	500	93 억		2937547	N	N	0	N	00	N
64	20231121	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	-12	5	-0.94	7506677	5899	9.23	1279	1279	1260	1654	892	1273	1272.53	15.79	0	-1963	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	235	-3.11	0.92	12	0.03	-406.00	1373.00	4380	20221215	-71.21	1120	20230818	12.59	4060	-68.94	20230419	1120	12.59	20230818	1974	-36.12	20231027	280	350.36	20230818	0.00	N	005110	500	93 억		2937547	N	N	0	N	00	N
65	20231121	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	6	2	0.47	94646	74	0.12	1279	1279	1279	1654	892	1273	1279.00	15.79	0	-8	1323	1298	1265	1240	1207	1310	1252	93	381	500	860	1	1	18606406	238	-3.15	0.93	12	0.00	-406.00	1373.00	4380	20221215	-70.80	1120	20230818	14.20	4060	-68.50	20230419	1120	14.20	20230818	1974	-35.21	20231027	280	356.79	20230818	0.00	N	005110	500	93 억		2937547	N	N	0	N	00	N
66	20231120	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1273	20	2	1.60	80935240	63887	119.42	1238	1290	1232	1628	878	1253	1266.85	15.65	0	23551	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	237	-3.14	0.93	12	0.34	-406.00	1373.00	4380	20221215	-70.94	1120	20230818	13.66	4060	-68.65	20230419	1120	13.66	20230818	1974	-35.51	20231027	280	354.64	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
67	20231120	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	18	2	1.44	78901661	62289	116.43	1238	1290	1232	1628	878	1253	1266.70	15.65	0	23469	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	236	-3.13	0.93	12	0.33	-406.00	1373.00	4380	20221215	-70.98	1120	20230818	13.48	4060	-68.69	20230419	1120	13.48	20230818	1974	-35.61	20231027	280	353.93	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
68	20231120	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	26	2	2.08	77016337	60809	113.66	1238	1290	1232	1628	878	1253	1266.53	15.65	0	23050	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	238	-3.15	0.93	12	0.33	-406.00	1373.00	4380	20221215	-70.80	1120	20230818	14.20	4060	-68.50	20230419	1120	14.20	20230818	1974	-35.21	20231027	280	356.79	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
69	20231120	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	18	2	1.44	72504951	57269	107.05	1238	1290	1232	1628	878	1253	1266.04	15.65	0	22600	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	236	-3.13	0.93	12	0.31	-406.00	1373.00	4380	20221215	-70.98	1120	20230818	13.48	4060	-68.69	20230419	1120	13.48	20230818	1974	-35.61	20231027	280	353.93	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
70	20231120	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	13	2	1.04	59674119	47146	88.13	1238	1290	1232	1628	878	1253	1265.73	15.65	0	22496	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	236	-3.12	0.92	12	0.25	-406.00	1373.00	4380	20221215	-71.10	1120	20230818	13.04	4060	-68.82	20230419	1120	13.04	20230818	1974	-35.87	20231027	280	352.14	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
71	20231120	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	22	2	1.76	48928399	38674	72.29	1238	1290	1232	1628	878	1253	1265.15	15.65	0	22075	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	237	-3.14	0.93	12	0.21	-406.00	1373.00	4380	20221215	-70.89	1120	20230818	13.84	4060	-68.60	20230419	1120	13.84	20230818	1974	-35.41	20231027	280	355.36	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
72	20231120	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	18	2	1.44	38218931	30267	56.57	1238	1290	1232	1628	878	1253	1262.73	15.65	0	20216	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	236	-3.13	0.93	12	0.16	-406.00	1373.00	4380	20221215	-70.98	1120	20230818	13.48	4060	-68.69	20230419	1120	13.48	20230818	1974	-35.61	20231027	280	353.93	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
73	20231120	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	-19	5	-1.52	1201981	974	1.82	1238	1245	1232	1628	878	1253	1234.07	15.65	0	6	1301	1276	1264	1239	1227	1271	1234	93	375	500	850	1	1	18606406	230	-3.04	0.90	12	0.01	-406.00	1373.00	4380	20221215	-71.83	1120	20230818	10.18	4060	-69.61	20230419	1120	10.18	20230818	1974	-37.49	20231027	280	340.71	20230818	0.00	N	005110	500	93 억		2912432	N	N	13	N	00	N
74	20231117	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-12	5	-0.95	67227631	53098	105.76	1266	1289	1252	1644	886	1265	1266.11	15.73	0	-11195	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	233	-3.09	0.91	12	0.29	-406.00	1373.00	4380	20221215	-71.39	1120	20230818	11.88	4060	-69.14	20230419	1120	11.88	20230818	1974	-36.52	20231027	280	347.50	20230818	0.00	N	005110	500	93 억		2926279	N	N	13	N	00	N
75	20231117	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	-7	5	-0.55	63355071	50009	99.61	1266	1289	1252	1644	886	1265	1266.87	15.73	0	-11379	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	234	-3.10	0.92	12	0.27	-406.00	1373.00	4380	20221215	-71.28	1120	20230818	12.32	4060	-69.01	20230419	1120	12.32	20230818	1974	-36.27	20231027	280	349.29	20230818	0.00	N	005110	500	93 억		2926279	N	N	1	N	00	N
76	20231117	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-1	5	-0.08	60726314	47920	95.45	1266	1289	1252	1644	886	1265	1267.24	15.73	0	-10455	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	235	-3.11	0.92	12	0.26	-406.00	1373.00	4380	20221215	-71.14	1120	20230818	12.86	4060	-68.87	20230419	1120	12.86	20230818	1974	-35.97	20231027	280	351.43	20230818	0.00	N	005110	500	93 억		2926279	N	N	1	N	00	N
77	20231117	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	3	2	0.24	47875512	37738	75.17	1266	1289	1252	1644	886	1265	1268.63	15.73	0	-7771	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	236	-3.12	0.92	12	0.20	-406.00	1373.00	4380	20221215	-71.05	1120	20230818	13.21	4060	-68.77	20230419	1120	13.21	20230818	1974	-35.76	20231027	280	352.86	20230818	0.00	N	005110	500	93 억		2926279	N	N	1	N	00	N
78	20231117	120204	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	2	2	0.16	45607217	35949	71.60	1266	1289	1252	1644	886	1265	1268.66	15.73	0	-7656	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	236	-3.12	0.92	12	0.19	-406.00	1373.00	4380	20221215	-71.07	1120	20230818	13.12	4060	-68.79	20230419	1120	13.12	20230818	1974	-35.82	20231027	280	352.50	20230818	0.00	N	005110	500	93 억		2926279	N	N	1	N	00	N
79	20231117	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	7	2	0.55	39572855	31167	62.08	1266	1289	1252	1644	886	1265	1269.70	15.73	0	-7189	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	237	-3.13	0.93	12	0.17	-406.00	1373.00	4380	20221215	-70.96	1120	20230818	13.57	4060	-68.67	20230419	1120	13.57	20230818	1974	-35.56	20231027	280	354.29	20230818	0.00	N	005110	500	93 억		2926279	N	N	1	N	00	N
80	20231117	100204	57	100.00	KOSPI		유통업	N	N	N	N		N	1273	8	2	0.63	16663739	13179	26.25	1266	1289	1252	1644	886	1265	1264.42	15.73	0	-7158	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	237	-3.14	0.93	12	0.07	-406.00	1373.00	4380	20221215	-70.94	1120	20230818	13.66	4060	-68.65	20230419	1120	13.66	20230818	1974	-35.51	20231027	280	354.64	20230818	0.00	N	005110	500	93 억		2926279	N	N	1	N	00	N
81	20231117	090204	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	24	2	1.90	965943	753	1.50	1266	1289	1266	1644	886	1265	1282.79	15.73	0	-522	1296	1280	1265	1249	1234	1273	1242	93	379	500	860	1	1	18606406	240	-3.17	0.94	12	0.00	-406.00	1373.00	4380	20221215	-70.57	1120	20230818	15.09	4060	-68.25	20230419	1120	15.09	20230818	1974	-34.70	20231027	280	360.36	20230818	0.00	N	005110	500	93 억		2926279	N	N	1	N	00	N
82	20231116	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	-3	5	-0.24	63564090	50149	49.82	1281	1281	1250	1649	889	1269	1267.50	15.73	0	2325	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	236	-3.12	0.92	12	0.27	-406.00	1373.00	4380	20221215	-71.10	1120	20230818	13.04	4060	-68.82	20230419	1120	13.04	20230818	1974	-35.87	20231027	280	352.14	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
83	20231116	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-14	5	-1.10	59827279	47180	46.87	1281	1281	1250	1649	889	1269	1268.06	15.73	0	3386	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	234	-3.09	0.91	12	0.25	-406.00	1373.00	4380	20221215	-71.35	1120	20230818	12.05	4060	-69.09	20230419	1120	12.05	20230818	1974	-36.42	20231027	280	348.21	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
84	20231116	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	-11	5	-0.87	49043790	38620	38.36	1281	1281	1250	1649	889	1269	1269.91	15.73	0	1961	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	234	-3.10	0.92	12	0.21	-406.00	1373.00	4380	20221215	-71.28	1120	20230818	12.32	4060	-69.01	20230419	1120	12.32	20230818	1974	-36.27	20231027	280	349.29	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
85	20231116	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-13	5	-1.02	47953078	37753	37.50	1281	1281	1250	1649	889	1269	1270.18	15.73	0	1847	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	234	-3.09	0.91	12	0.20	-406.00	1373.00	4380	20221215	-71.32	1120	20230818	12.14	4060	-69.06	20230419	1120	12.14	20230818	1974	-36.37	20231027	280	348.57	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
86	20231116	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	-9	5	-0.71	38015065	29919	29.72	1281	1281	1250	1649	889	1269	1270.60	15.73	0	2047	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	234	-3.10	0.92	12	0.16	-406.00	1373.00	4380	20221215	-71.23	1120	20230818	12.50	4060	-68.97	20230419	1120	12.50	20230818	1974	-36.17	20231027	280	350.00	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
87	20231116	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	6	2	0.47	29740323	23330	23.18	1281	1281	1269	1649	889	1269	1274.77	15.73	0	612	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	237	-3.14	0.93	12	0.13	-406.00	1373.00	4380	20221215	-70.89	1120	20230818	13.84	4060	-68.60	20230419	1120	13.84	20230818	1974	-35.41	20231027	280	355.36	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
88	20231116	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	11	2	0.87	2234042	1744	1.73	1281	1281	1280	1649	889	1269	1280.99	15.73	0	-22	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	238	-3.15	0.93	12	0.01	-406.00	1373.00	4380	20221215	-70.78	1120	20230818	14.29	4060	-68.47	20230419	1120	14.29	20230818	1974	-35.16	20231027	280	357.14	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
89	20231116	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1649	889	1269	0.00	15.73	0	0	1318	1293	1249	1224	1180	1306	1237	93	380	500	860	1	1	18606406	236	-3.13	0.92	12	0.00	-406.00	1373.00	4380	20221215	-71.03	1120	20230818	13.30	4060	-68.74	20230419	1120	13.30	20230818	1974	-35.71	20231027	280	353.21	20230818	0.00	N	005110	500	93 억		2926347	N	N	2	N	00	N
90	20231115	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	75	2	6.28	124527176	100656	120.63	1205	1274	1205	1552	836	1194	1237.15	15.63	0	15724	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	236	-3.13	0.92	12	0.54	-406.00	1373.00	4380	20221215	-71.03	1120	20230818	13.30	4060	-68.74	20230419	1120	13.30	20230818	1974	-35.71	20231027	280	353.21	20230818	0.00	N	005110	500	93 억		2907256	N	N	2	N	00	N
91	20231115	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	71	2	5.95	113802888	92214	110.52	1205	1265	1205	1552	836	1194	1234.12	15.63	0	14214	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	235	-3.12	0.92	12	0.50	-406.00	1373.00	4380	20221215	-71.12	1120	20230818	12.95	4060	-68.84	20230419	1120	12.95	20230818	1974	-35.92	20231027	280	351.79	20230818	0.00	N	005110	500	93 억		2907256	N	N	3	N	00	N
92	20231115	140205	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	58	2	4.86	92052930	74890	89.75	1205	1252	1205	1552	836	1194	1229.18	15.63	0	10015	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	233	-3.08	0.91	12	0.40	-406.00	1373.00	4380	20221215	-71.42	1120	20230818	11.79	4060	-69.16	20230419	1120	11.79	20230818	1974	-36.58	20231027	280	347.14	20230818	0.00	N	005110	500	93 억		2907256	N	N	3	N	00	N
93	20231115	130204	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	52	2	4.36	79731564	65022	77.93	1205	1249	1205	1552	836	1194	1226.22	15.63	0	8848	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	232	-3.07	0.91	12	0.35	-406.00	1373.00	4380	20221215	-71.55	1120	20230818	11.25	4060	-69.31	20230419	1120	11.25	20230818	1974	-36.88	20231027	280	345.00	20230818	0.00	N	005110	500	93 억		2907256	N	N	3	N	00	N
94	20231115	120205	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	35	2	2.93	68894971	56281	67.45	1205	1249	1205	1552	836	1194	1224.12	15.63	0	8132	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	229	-3.03	0.90	12	0.30	-406.00	1373.00	4380	20221215	-71.94	1120	20230818	9.73	4060	-69.73	20230419	1120	9.73	20230818	1974	-37.74	20231027	280	338.93	20230818	0.00	N	005110	500	93 억		2907256	N	N	3	N	00	N
95	20231115	110207	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	31	2	2.60	48109708	39443	47.27	1205	1245	1205	1552	836	1194	1219.73	15.63	0	-821	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	228	-3.02	0.89	12	0.21	-406.00	1373.00	4380	20221215	-72.03	1120	20230818	9.38	4060	-69.83	20230419	1120	9.38	20230818	1974	-37.94	20231027	280	337.50	20230818	0.00	N	005110	500	93 억		2907256	N	N	3	N	00	N
96	20231115	100203	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	31	2	2.60	33605968	27555	33.02	1205	1245	1205	1552	836	1194	1219.60	15.63	0	-2082	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	228	-3.02	0.89	12	0.15	-406.00	1373.00	4380	20221215	-72.03	1120	20230818	9.38	4060	-69.83	20230419	1120	9.38	20230818	1974	-37.94	20231027	280	337.50	20230818	0.00	N	005110	500	93 억		2907256	N	N	3	N	00	N
97	20231115	090204	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	51	2	4.27	10361502	8518	10.21	1205	1245	1205	1552	836	1194	1216.42	15.63	0	-2287	1231	1212	1175	1156	1119	1222	1166	93	358	500	810	1	1	18606406	232	-3.07	0.91	12	0.05	-406.00	1373.00	4380	20221215	-71.58	1120	20230818	11.16	4060	-69.33	20230419	1120	11.16	20230818	1974	-36.93	20231027	280	344.64	20230818	0.00	N	005110	500	93 억		2907256	N	N	3	N	00	N
98	20231114	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1194	44	2	3.83	97540625	83438	84.32	1150	1194	1138	1495	805	1150	1168.99	15.42	0	34224	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	222	-2.94	0.87	12	0.45	-406.00	1373.00	4380	20221215	-72.74	1120	20230818	6.61	4060	-70.59	20230419	1120	6.61	20230818	1974	-39.51	20231027	280	326.43	20230818	0.00	N	005110	500	93 억		2869171	N	N	3	N	00	N
99	20231114	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1189	39	2	3.39	87286265	74830	75.62	1150	1192	1138	1495	805	1150	1166.46	15.42	0	29220	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	221	-2.93	0.87	12	0.40	-406.00	1373.00	4380	20221215	-72.85	1120	20230818	6.16	4060	-70.71	20230419	1120	6.16	20230818	1974	-39.77	20231027	280	324.64	20230818	0.00	N	005110	500	93 억		2869171	N	N	4	N	00	N
100	20231114	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1180	30	2	2.61	84494434	72469	73.24	1150	1192	1138	1495	805	1150	1165.94	15.42	0	28531	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	220	-2.91	0.86	12	0.39	-406.00	1373.00	4380	20221215	-73.06	1120	20230818	5.36	4060	-70.94	20230419	1120	5.36	20230818	1974	-40.22	20231027	280	321.43	20230818	0.00	N	005110	500	93 억		2869171	N	N	4	N	00	N
101	20231114	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1182	32	2	2.78	78612893	67490	68.20	1150	1192	1138	1495	805	1150	1164.81	15.42	0	27932	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	220	-2.91	0.86	12	0.36	-406.00	1373.00	4380	20221215	-73.01	1120	20230818	5.54	4060	-70.89	20230419	1120	5.54	20230818	1974	-40.12	20231027	280	322.14	20230818	0.00	N	005110	500	93 억		2869171	N	N	4	N	00	N
102	20231114	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1180	30	2	2.61	74480765	63995	64.67	1150	1192	1138	1495	805	1150	1163.85	15.42	0	25128	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	220	-2.91	0.86	12	0.34	-406.00	1373.00	4380	20221215	-73.06	1120	20230818	5.36	4060	-70.94	20230419	1120	5.36	20230818	1974	-40.22	20231027	280	321.43	20230818	0.00	N	005110	500	93 억		2869171	N	N	4	N	00	N
103	20231114	110205	57	100.00	KOSPI		유통업	N	N	N	N		N	1167	17	2	1.48	48608402	42048	42.49	1150	1173	1138	1495	805	1150	1156.02	15.42	0	18108	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	217	-2.87	0.85	12	0.23	-406.00	1373.00	4380	20221215	-73.36	1120	20230818	4.20	4060	-71.26	20230419	1120	4.20	20230818	1974	-40.88	20231027	280	316.79	20230818	0.00	N	005110	500	93 억		2869171	N	N	4	N	00	N
104	20231114	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1158	8	2	0.70	38531933	33415	33.77	1150	1173	1138	1495	805	1150	1153.13	15.42	0	11204	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	215	-2.85	0.84	12	0.18	-406.00	1373.00	4380	20221215	-73.56	1120	20230818	3.39	4060	-71.48	20230419	1120	3.39	20230818	1974	-41.34	20231027	280	313.57	20230818	0.00	N	005110	500	93 억		2869171	N	N	4	N	00	N
105	20231114	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1155	5	2	0.43	8534619	7426	7.50	1150	1155	1141	1495	805	1150	1149.29	15.42	0	119	1212	1180	1158	1126	1104	1170	1116	93	345	500	780	1	1	18606406	215	-2.84	0.84	12	0.04	-406.00	1373.00	4380	20221215	-73.63	1120	20230818	3.12	4060	-71.55	20230419	1120	3.12	20230818	1974	-41.49	20231027	280	312.50	20230818	0.00	N	005110	500	93 억		2869171	N	N	4	N	00	N
106	20231113	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	1150	-31	5	-2.62	114375193	98638	62.39	1182	1190	1136	1535	827	1181	1159.40	15.42	0	1662	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	214	-2.83	0.84	12	0.53	-406.00	1373.00	4380	20221215	-73.74	1120	20230818	2.68	4060	-71.67	20230419	1120	2.68	20230818	1974	-41.74	20231027	280	310.71	20230818	0.00	N	005110	500	93 억		2868634	N	N	4	N	00	N
107	20231113	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1150	-31	5	-2.62	105319366	90757	57.40	1182	1190	1139	1535	827	1181	1160.28	15.42	0	1851	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	214	-2.83	0.84	12	0.49	-406.00	1373.00	4380	20221215	-73.74	1120	20230818	2.68	4060	-71.67	20230419	1120	2.68	20230818	1974	-41.74	20231027	280	310.71	20230818	0.00	N	005110	500	93 억		2868634	N	N	7	N	00	N
108	20231113	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1150	-31	5	-2.62	91541143	78698	49.78	1182	1190	1145	1535	827	1181	1163.02	15.42	0	142	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	214	-2.83	0.84	12	0.42	-406.00	1373.00	4380	20221215	-73.74	1120	20230818	2.68	4060	-71.67	20230419	1120	2.68	20230818	1974	-41.74	20231027	280	310.71	20230818	0.00	N	005110	500	93 억		2868634	N	N	7	N	00	N
109	20231113	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	1153	-28	5	-2.37	86709135	74494	47.12	1182	1190	1145	1535	827	1181	1163.80	15.42	0	320	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	215	-2.84	0.84	12	0.40	-406.00	1373.00	4380	20221215	-73.68	1120	20230818	2.95	4060	-71.60	20230419	1120	2.95	20230818	1974	-41.59	20231027	280	311.79	20230818	0.00	N	005110	500	93 억		2868634	N	N	7	N	00	N
110	20231113	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1146	-35	5	-2.96	83230168	71473	45.21	1182	1190	1146	1535	827	1181	1164.32	15.42	0	1047	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	213	-2.82	0.83	12	0.38	-406.00	1373.00	4380	20221215	-73.84	1120	20230818	2.32	4060	-71.77	20230419	1120	2.32	20230818	1974	-41.95	20231027	280	309.29	20230818	0.00	N	005110	500	93 억		2868634	N	N	7	N	00	N
111	20231113	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	1153	-28	5	-2.37	76439270	65574	41.48	1182	1190	1147	1535	827	1181	1165.52	15.42	0	3676	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	215	-2.84	0.84	12	0.35	-406.00	1373.00	4380	20221215	-73.68	1120	20230818	2.95	4060	-71.60	20230419	1120	2.95	20230818	1974	-41.59	20231027	280	311.79	20230818	0.00	N	005110	500	93 억		2868634	N	N	7	N	00	N
112	20231113	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1152	-29	5	-2.46	59876710	51168	32.36	1182	1190	1150	1535	827	1181	1170.04	15.42	0	1975	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	214	-2.84	0.84	12	0.28	-406.00	1373.00	4380	20221215	-73.70	1120	20230818	2.86	4060	-71.63	20230419	1120	2.86	20230818	1974	-41.64	20231027	280	311.43	20230818	0.00	N	005110	500	93 억		2868634	N	N	7	N	00	N
113	20231113	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1182	1	2	0.08	3291120	2785	1.76	1182	1182	1182	1535	827	1181	1182.00	15.42	0	366	1278	1229	1204	1155	1130	1217	1143	93	354	500	800	1	1	18606406	220	-2.91	0.86	12	0.01	-406.00	1373.00	4380	20221215	-73.01	1120	20230818	5.54	4060	-70.89	20230419	1120	5.54	20230818	1974	-40.12	20231027	280	322.14	20230818	0.00	N	005110	500	93 억		2868634	N	N	7	N	00	N
114	20231110	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1181	-73	5	-5.82	188784807	157734	142.41	1253	1253	1179	1630	878	1254	1196.85	15.47	0	-3741	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	220	-2.91	0.86	12	0.85	-406.00	1373.00	4380	20221215	-73.04	1120	20230818	5.45	4060	-70.91	20230419	1120	5.45	20230818	1974	-40.17	20231027	280	321.79	20230818	0.00	N	005110	500	93 억		2879082	N	N	7	N	00	N
115	20231110	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1187	-67	5	-5.34	183231468	153034	138.17	1253	1253	1179	1630	878	1254	1197.32	15.47	0	-4038	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	221	-2.92	0.86	12	0.82	-406.00	1373.00	4380	20221215	-72.90	1120	20230818	5.98	4060	-70.76	20230419	1120	5.98	20230818	1974	-39.87	20231027	280	323.93	20230818	0.00	N	005110	500	93 억		2879082	N	N	2	N	00	N
116	20231110	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1196	-58	5	-4.63	149010245	124123	112.06	1253	1253	1183	1630	878	1254	1200.50	15.47	0	-4351	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	223	-2.95	0.87	12	0.67	-406.00	1373.00	4380	20221215	-72.69	1120	20230818	6.79	4060	-70.54	20230419	1120	6.79	20230818	1974	-39.41	20231027	280	327.14	20230818	0.00	N	005110	500	93 억		2879082	N	N	2	N	00	N
117	20231110	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1198	-56	5	-4.47	144019434	119931	108.28	1253	1253	1183	1630	878	1254	1200.85	15.47	0	-4351	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	223	-2.95	0.87	12	0.64	-406.00	1373.00	4380	20221215	-72.65	1120	20230818	6.96	4060	-70.49	20230419	1120	6.96	20230818	1974	-39.31	20231027	280	327.86	20230818	0.00	N	005110	500	93 억		2879082	N	N	2	N	00	N
118	20231110	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	1183	-71	5	-5.66	125626739	104542	94.39	1253	1253	1183	1630	878	1254	1201.68	15.47	0	-4186	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	220	-2.91	0.86	12	0.56	-406.00	1373.00	4380	20221215	-72.99	1120	20230818	5.62	4060	-70.86	20230419	1120	5.62	20230818	1974	-40.07	20231027	280	322.50	20230818	0.00	N	005110	500	93 억		2879082	N	N	2	N	00	N
119	20231110	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1206	-48	5	-3.83	100599488	83545	75.43	1253	1253	1184	1630	878	1254	1204.13	15.47	0	-1324	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	224	-2.97	0.88	12	0.45	-406.00	1373.00	4380	20221215	-72.47	1120	20230818	7.68	4060	-70.30	20230419	1120	7.68	20230818	1974	-38.91	20231027	280	330.71	20230818	0.00	N	005110	500	93 억		2879082	N	N	2	N	00	N
120	20231110	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	-61	5	-4.86	77931093	64525	58.26	1253	1253	1189	1630	878	1254	1207.76	15.47	0	-751	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	222	-2.94	0.87	12	0.35	-406.00	1373.00	4380	20221215	-72.76	1120	20230818	6.52	4060	-70.62	20230419	1120	6.52	20230818	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2879082	N	N	2	N	00	N
121	20231110	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-13	5	-1.04	1862577	1488	1.34	1253	1253	1241	1630	878	1254	1251.71	15.47	0	-243	1318	1286	1268	1236	1218	1277	1227	93	376	500	850	1	1	18606406	231	-3.06	0.90	12	0.01	-406.00	1373.00	4380	20221215	-71.67	1120	20230818	10.80	4060	-69.43	20230419	1120	10.80	20230818	1974	-37.13	20231027	280	343.21	20230818	0.00	N	005110	500	93 억		2879082	N	N	2	N	00	N
122	20231109	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	-45	5	-3.46	139787925	110745	74.86	1299	1300	1250	1688	910	1299	1262.26	15.50	0	-4041	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	233	-3.09	0.91	12	0.60	-406.00	1373.00	4380	20221215	-71.37	1120	20230818	11.96	4060	-69.11	20230419	1120	11.96	20230818	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		2883123	N	N	2	N	00	N
123	20231109	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-42	5	-3.23	135609858	107411	72.61	1299	1300	1250	1688	910	1299	1262.53	15.50	0	-3743	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	234	-3.10	0.92	12	0.58	-406.00	1373.00	4380	20221215	-71.30	1120	20230818	12.23	4060	-69.04	20230419	1120	12.23	20230818	1974	-36.32	20231027	280	348.93	20230818	0.00	N	005110	500	93 억		2883123	N	N	0	N	00	N
124	20231109	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	-49	5	-3.77	117581541	93023	62.88	1299	1300	1250	1688	910	1299	1264.01	15.50	0	-5942	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	233	-3.08	0.91	12	0.50	-406.00	1373.00	4380	20221215	-71.46	1120	20230818	11.61	4060	-69.21	20230419	1120	11.61	20230818	1974	-36.68	20231027	280	346.43	20230818	0.00	N	005110	500	93 억		2883123	N	N	0	N	00	N
125	20231109	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-47	5	-3.62	89317266	70423	47.61	1299	1300	1250	1688	910	1299	1268.30	15.50	0	-4564	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	233	-3.08	0.91	12	0.38	-406.00	1373.00	4380	20221215	-71.42	1120	20230818	11.79	4060	-69.16	20230419	1120	11.79	20230818	1974	-36.58	20231027	280	347.14	20230818	0.00	N	005110	500	93 억		2883123	N	N	0	N	00	N
126	20231109	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-35	5	-2.69	76436266	60174	40.68	1299	1300	1250	1688	910	1299	1270.25	15.50	0	-3390	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	235	-3.11	0.92	12	0.32	-406.00	1373.00	4380	20221215	-71.14	1120	20230818	12.86	4060	-68.87	20230419	1120	12.86	20230818	1974	-35.97	20231027	280	351.43	20230818	0.00	N	005110	500	93 억		2883123	N	N	0	N	00	N
127	20231109	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	-32	5	-2.46	57184201	44930	30.37	1299	1300	1250	1688	910	1299	1272.74	15.50	0	-3544	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	236	-3.12	0.92	12	0.24	-406.00	1373.00	4380	20221215	-71.07	1120	20230818	13.12	4060	-68.79	20230419	1120	13.12	20230818	1974	-35.82	20231027	280	352.50	20230818	0.00	N	005110	500	93 억		2883123	N	N	0	N	00	N
128	20231109	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	-19	5	-1.46	23572283	18248	12.34	1299	1300	1274	1688	910	1299	1291.77	15.50	0	-3159	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	238	-3.15	0.93	12	0.10	-406.00	1373.00	4380	20221215	-70.78	1120	20230818	14.29	4060	-68.47	20230419	1120	14.29	20230818	1974	-35.16	20231027	280	357.14	20230818	0.00	N	005110	500	93 억		2883123	N	N	0	N	00	N
129	20231109	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	1	2	0.08	8256454	6356	4.30	1299	1300	1299	1688	910	1299	1299.00	15.50	0	-1545	1328	1313	1303	1288	1278	1308	1283	93	389	500	880	1	1	18606406	242	-3.20	0.95	12	0.03	-406.00	1373.00	4380	20221215	-70.32	1120	20230818	16.07	4060	-67.98	20230419	1120	16.07	20230818	1974	-34.14	20231027	280	364.29	20230818	0.00	N	005110	500	93 억		2883123	N	N	0	N	00	N
130	20231108	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	1	2	0.08	192334337	147873	128.31	1304	1318	1293	1687	909	1298	1300.67	15.54	0	-4997	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	242	-3.20	0.95	12	0.79	-406.00	1373.00	4380	20221215	-70.34	1120	20230818	15.98	4060	-68.00	20230419	1120	15.98	20230818	1974	-34.19	20231027	280	363.93	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
131	20231108	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	0	3	0.00	172082804	132235	114.74	1304	1318	1297	1687	909	1298	1301.34	15.54	0	-4838	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	242	-3.20	0.95	12	0.71	-406.00	1373.00	4380	20221215	-70.37	1120	20230818	15.89	4060	-68.03	20230419	1120	15.89	20230818	1974	-34.25	20231027	280	363.57	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
132	20231108	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	1	2	0.08	117614054	90280	78.33	1304	1318	1298	1687	909	1298	1302.77	15.54	0	4784	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	242	-3.20	0.95	12	0.49	-406.00	1373.00	4380	20221215	-70.34	1120	20230818	15.98	4060	-68.00	20230419	1120	15.98	20230818	1974	-34.19	20231027	280	363.93	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
133	20231108	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	0	3	0.00	104239953	79983	69.40	1304	1318	1298	1687	909	1298	1303.28	15.54	0	4929	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	242	-3.20	0.95	12	0.43	-406.00	1373.00	4380	20221215	-70.37	1120	20230818	15.89	4060	-68.03	20230419	1120	15.89	20230818	1974	-34.25	20231027	280	363.57	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
134	20231108	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	6	2	0.46	74403592	57010	49.47	1304	1318	1300	1687	909	1298	1305.10	15.54	0	3933	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	243	-3.21	0.95	12	0.31	-406.00	1373.00	4380	20221215	-70.23	1120	20230818	16.43	4060	-67.88	20230419	1120	16.43	20230818	1974	-33.94	20231027	280	365.71	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
135	20231108	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1303	5	2	0.39	68572191	52531	45.58	1304	1318	1300	1687	909	1298	1305.37	15.54	0	5097	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	242	-3.21	0.95	12	0.28	-406.00	1373.00	4380	20221215	-70.25	1120	20230818	16.34	4060	-67.91	20230419	1120	16.34	20230818	1974	-33.99	20231027	280	365.36	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
136	20231108	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1311	13	2	1.00	44799342	34294	29.76	1304	1318	1300	1687	909	1298	1306.33	15.54	0	6961	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	244	-3.23	0.95	12	0.18	-406.00	1373.00	4380	20221215	-70.07	1120	20230818	17.05	4060	-67.71	20230419	1120	17.05	20230818	1974	-33.59	20231027	280	368.21	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
137	20231108	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	7	2	0.54	3621911	2777	2.41	1304	1318	1304	1687	909	1298	1304.25	15.54	0	534	1344	1320	1304	1280	1264	1313	1273	93	389	500	880	1	1	18606406	243	-3.21	0.95	12	0.01	-406.00	1373.00	4380	20221215	-70.21	1120	20230818	16.52	4060	-67.86	20230419	1120	16.52	20230818	1974	-33.89	20231027	280	366.07	20230818	0.00	N	005110	500	93 억		2891371	N	N	0	N	00	N
138	20231107	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	-12	5	-0.92	150067260	115031	60.04	1328	1328	1288	1703	917	1310	1304.58	15.65	0	-9804	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	242	-3.20	0.95	12	0.62	-406.00	1373.00	4380	20221215	-70.37	1120	20230818	15.89	4060	-68.03	20230419	1120	15.89	20230818	1974	-34.25	20231027	280	363.57	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
139	20231107	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1290	-20	5	-1.53	140316393	107482	56.10	1328	1328	1288	1703	917	1310	1305.49	15.65	0	-9704	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	240	-3.18	0.94	12	0.58	-406.00	1373.00	4380	20221215	-70.55	1120	20230818	15.18	4060	-68.23	20230419	1120	15.18	20230818	1974	-34.65	20231027	280	360.71	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
140	20231107	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	-12	5	-0.92	129240961	98936	51.64	1328	1328	1288	1703	917	1310	1306.31	15.65	0	-8650	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	242	-3.20	0.95	12	0.53	-406.00	1373.00	4380	20221215	-70.37	1120	20230818	15.89	4060	-68.03	20230419	1120	15.89	20230818	1974	-34.25	20231027	280	363.57	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
141	20231107	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	-1	5	-0.08	102934623	78669	41.06	1328	1328	1298	1703	917	1310	1308.45	15.65	0	-5995	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	244	-3.22	0.95	12	0.42	-406.00	1373.00	4380	20221215	-70.11	1120	20230818	16.88	4060	-67.76	20230419	1120	16.88	20230818	1974	-33.69	20231027	280	367.50	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
142	20231107	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	0	3	0.00	82566186	63023	32.89	1328	1328	1298	1703	917	1310	1310.10	15.65	0	-4376	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	244	-3.23	0.95	12	0.34	-406.00	1373.00	4380	20221215	-70.09	1120	20230818	16.96	4060	-67.73	20230419	1120	16.96	20230818	1974	-33.64	20231027	280	367.86	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
143	20231107	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	-2	5	-0.15	64356668	49088	25.62	1328	1328	1298	1703	917	1310	1311.05	15.65	0	-1633	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	243	-3.22	0.95	12	0.26	-406.00	1373.00	4380	20221215	-70.14	1120	20230818	16.79	4060	-67.78	20230419	1120	16.79	20230818	1974	-33.74	20231027	280	367.14	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
144	20231107	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	5	2	0.38	51781632	39497	20.61	1328	1328	1298	1703	917	1310	1311.03	15.65	0	-5319	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	245	-3.24	0.96	12	0.21	-406.00	1373.00	4380	20221215	-69.98	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
145	20231107	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	17	2	1.30	2820539	2124	1.11	1328	1328	1320	1703	917	1310	1327.94	15.65	0	-146	1360	1334	1314	1288	1268	1325	1279	93	393	500	890	1	1	18606406	247	-3.27	0.97	12	0.01	-406.00	1373.00	4380	20221215	-69.70	1120	20230818	18.48	4060	-67.32	20230419	1120	18.48	20230818	1974	-32.78	20231027	280	373.93	20230818	0.00	N	005110	500	93 억		2912194	N	N	0	N	00	N
146	20231106	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	1	2	0.08	249077690	190706	62.43	1340	1340	1294	1701	917	1309	1306.08	15.64	0	1464	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	244	-3.23	0.95	12	1.02	-406.00	1373.00	4380	20221215	-70.09	1120	20230818	16.96	4060	-67.73	20230419	1120	16.96	20230818	1974	-33.64	20231027	280	367.86	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
147	20231106	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	3	2	0.23	238079815	182298	59.68	1340	1340	1294	1701	917	1309	1305.99	15.64	0	2083	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	244	-3.23	0.96	12	0.98	-406.00	1373.00	4380	20221215	-70.05	1120	20230818	17.14	4060	-67.68	20230419	1120	17.14	20230818	1974	-33.54	20231027	280	368.57	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
148	20231106	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	10	2	0.76	215782091	165324	54.12	1340	1340	1294	1701	917	1309	1305.21	15.64	0	1431	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	245	-3.25	0.96	12	0.89	-406.00	1373.00	4380	20221215	-69.89	1120	20230818	17.77	4060	-67.51	20230419	1120	17.77	20230818	1974	-33.18	20231027	280	371.07	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
149	20231106	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-9	5	-0.69	153341367	117417	38.44	1340	1340	1294	1701	917	1309	1305.96	15.64	0	-1022	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	242	-3.20	0.95	12	0.63	-406.00	1373.00	4380	20221215	-70.32	1120	20230818	16.07	4060	-67.98	20230419	1120	16.07	20230818	1974	-34.14	20231027	280	364.29	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
150	20231106	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	-1	5	-0.08	127616666	97667	31.97	1340	1340	1294	1701	917	1309	1306.65	15.64	0	666	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	243	-3.22	0.95	12	0.52	-406.00	1373.00	4380	20221215	-70.14	1120	20230818	16.79	4060	-67.78	20230419	1120	16.79	20230818	1974	-33.74	20231027	280	367.14	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
151	20231106	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	-2	5	-0.15	111221027	85080	27.85	1340	1340	1294	1701	917	1309	1307.25	15.64	0	-1198	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	243	-3.22	0.95	12	0.46	-406.00	1373.00	4380	20221215	-70.16	1120	20230818	16.70	4060	-67.81	20230419	1120	16.70	20230818	1974	-33.79	20231027	280	366.79	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
152	20231106	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	-2	5	-0.15	75370908	57501	18.82	1340	1340	1297	1701	917	1309	1310.78	15.64	0	-661	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	243	-3.22	0.95	12	0.31	-406.00	1373.00	4380	20221215	-70.16	1120	20230818	16.70	4060	-67.81	20230419	1120	16.70	20230818	1974	-33.79	20231027	280	366.79	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
153	20231106	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1321	12	2	0.92	23223376	17594	5.76	1340	1340	1310	1701	917	1309	1319.96	15.64	0	-289	1415	1362	1327	1274	1239	1388	1300	93	392	500	890	1	1	18606406	246	-3.25	0.96	12	0.09	-406.00	1373.00	4380	20221215	-69.84	1120	20230818	17.95	4060	-67.46	20230419	1120	17.95	20230818	1974	-33.08	20231027	280	371.79	20230818	0.00	N	005110	500	93 억		2910730	N	N	0	N	00	N
154	20231103	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	17	2	1.32	398326678	302569	99.22	1304	1380	1292	1679	905	1292	1316.48	15.54	0	28838	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	244	-3.22	0.95	12	1.63	-406.00	1373.00	4380	20221215	-70.11	1120	20230818	16.88	4060	-67.76	20230419	1120	16.88	20230818	1974	-33.69	20231027	280	367.50	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
155	20231103	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	16	2	1.24	369894348	280848	92.09	1304	1380	1292	1679	905	1292	1317.06	15.54	0	27463	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	243	-3.22	0.95	12	1.51	-406.00	1373.00	4380	20221215	-70.14	1120	20230818	16.79	4060	-67.78	20230419	1120	16.79	20230818	1974	-33.74	20231027	280	367.14	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
156	20231103	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	22	2	1.70	332282233	252036	82.65	1304	1380	1292	1679	905	1292	1318.39	15.54	0	26986	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	244	-3.24	0.96	12	1.35	-406.00	1373.00	4380	20221215	-70.00	1120	20230818	17.32	4060	-67.64	20230419	1120	17.32	20230818	1974	-33.43	20231027	280	369.29	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
157	20231103	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	27	2	2.09	294515207	223122	73.16	1304	1380	1292	1679	905	1292	1319.97	15.54	0	26695	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	245	-3.25	0.96	12	1.20	-406.00	1373.00	4380	20221215	-69.89	1120	20230818	17.77	4060	-67.51	20230419	1120	17.77	20230818	1974	-33.18	20231027	280	371.07	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
158	20231103	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	31	2	2.40	272737726	206632	67.76	1304	1380	1292	1679	905	1292	1319.92	15.54	0	25810	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	246	-3.26	0.96	12	1.11	-406.00	1373.00	4380	20221215	-69.79	1120	20230818	18.12	4060	-67.41	20230419	1120	18.12	20230818	1974	-32.98	20231027	280	372.50	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
159	20231103	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1328	36	2	2.79	226691392	171962	56.39	1304	1380	1292	1679	905	1292	1318.26	15.54	0	22416	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	247	-3.27	0.97	12	0.92	-406.00	1373.00	4380	20221215	-69.68	1120	20230818	18.57	4060	-67.29	20230419	1120	18.57	20230818	1974	-32.73	20231027	280	374.29	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
160	20231103	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	6	2	0.46	162209646	123051	40.35	1304	1380	1292	1679	905	1292	1318.23	15.54	0	19099	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	242	-3.20	0.95	12	0.66	-406.00	1373.00	4380	20221215	-70.37	1120	20230818	15.89	4060	-68.03	20230419	1120	15.89	20230818	1974	-34.25	20231027	280	363.57	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
161	20231103	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	13	2	1.01	17445094	13398	4.39	1304	1305	1299	1679	905	1292	1302.07	15.54	0	2715	1440	1366	1298	1224	1156	1332	1190	93	387	500	870	1	1	18606406	243	-3.21	0.95	12	0.07	-406.00	1373.00	4380	20221215	-70.21	1120	20230818	16.52	4060	-67.86	20230419	1120	16.52	20230818	1974	-33.89	20231027	280	366.07	20230818	0.00	N	005110	500	93 억		2890692	N	N	0	N	00	N
162	20231102	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	-60	5	-4.44	399596644	304843	160.70	1366	1372	1230	1757	947	1352	1310.86	15.54	0	-545	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	240	-3.18	0.94	12	1.64	-406.00	1373.00	4380	20221215	-70.50	1120	20230818	15.36	4060	-68.18	20230419	1120	15.36	20230818	1974	-34.55	20231027	280	361.43	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
163	20231102	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	1293	-59	5	-4.36	379821260	289513	152.62	1366	1372	1230	1757	947	1352	1311.93	15.54	0	-468	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	241	-3.18	0.94	12	1.56	-406.00	1373.00	4380	20221215	-70.48	1120	20230818	15.45	4060	-68.15	20230419	1120	15.45	20230818	1974	-34.50	20231027	280	361.79	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
164	20231102	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-65	5	-4.81	356385416	271250	142.99	1366	1372	1230	1757	947	1352	1313.86	15.54	0	-469	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	239	-3.17	0.94	12	1.46	-406.00	1373.00	4380	20221215	-70.62	1120	20230818	14.91	4060	-68.30	20230419	1120	14.91	20230818	1974	-34.80	20231027	280	359.64	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
165	20231102	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-52	5	-3.85	271886114	205343	108.25	1366	1372	1295	1757	947	1352	1324.06	15.54	0	-607	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	242	-3.20	0.95	12	1.10	-406.00	1373.00	4380	20221215	-70.32	1120	20230818	16.07	4060	-67.98	20230419	1120	16.07	20230818	1974	-34.14	20231027	280	364.29	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
166	20231102	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	-40	5	-2.96	166375162	124200	65.47	1366	1372	1295	1757	947	1352	1339.57	15.54	0	-444	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	244	-3.23	0.96	12	0.67	-406.00	1373.00	4380	20221215	-70.05	1120	20230818	17.14	4060	-67.68	20230419	1120	17.14	20230818	1974	-33.54	20231027	280	368.57	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
167	20231102	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	1	2	0.07	106133131	78467	41.37	1366	1372	1300	1757	947	1352	1352.58	15.54	0	-1494	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	252	-3.33	0.99	12	0.42	-406.00	1373.00	4380	20221215	-69.11	1120	20230818	20.80	4060	-66.67	20230419	1120	20.80	20230818	1974	-31.46	20231027	280	383.21	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
168	20231102	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	1351	-1	5	-0.07	69973022	51912	27.37	1366	1372	1300	1757	947	1352	1347.92	15.54	0	-340	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	251	-3.33	0.98	12	0.28	-406.00	1373.00	4380	20221215	-69.16	1120	20230818	20.62	4060	-66.72	20230419	1120	20.62	20230818	1974	-31.56	20231027	280	382.50	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
169	20231102	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	1366	14	2	1.04	1257226	920	0.48	1366	1368	1366	1757	947	1352	1366.55	15.54	0	0	1482	1416	1368	1302	1254	1393	1279	93	405	500	910	1	1	18606406	254	-3.36	0.99	12	0.00	-406.00	1373.00	4380	20221215	-68.81	1120	20230818	21.96	4060	-66.35	20230419	1120	21.96	20230818	1974	-30.80	20231027	280	387.86	20230818	0.00	N	005110	500	93 억		2891237	N	N	0	N	00	N
170	20231101	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	-6	5	-0.44	256044435	187989	40.12	1362	1434	1320	1765	951	1358	1362.29	15.54	0	874	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	252	-3.33	0.98	12	1.01	-406.00	1373.00	4380	20221215	-69.13	1120	20230818	20.71	4060	-66.70	20230419	1120	20.71	20230818	1974	-31.51	20231027	280	382.86	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N
171	20231101	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	1364	6	2	0.44	232102161	170334	36.35	1362	1434	1320	1765	951	1358	1362.63	15.54	0	1017	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	254	-3.36	0.99	12	0.92	-406.00	1373.00	4380	20221215	-68.86	1120	20230818	21.79	4060	-66.40	20230419	1120	21.79	20230818	1974	-30.90	20231027	280	387.14	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N
172	20231101	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	1348	-10	5	-0.74	210258345	154225	32.91	1362	1434	1320	1765	951	1358	1363.32	15.54	0	1353	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	251	-3.32	0.98	12	0.83	-406.00	1373.00	4380	20221215	-69.22	1120	20230818	20.36	4060	-66.80	20230419	1120	20.36	20230818	1974	-31.71	20231027	280	381.43	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N
173	20231101	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	-6	5	-0.44	184096232	134850	28.78	1362	1434	1320	1765	951	1358	1365.19	15.54	0	2147	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	252	-3.33	0.98	12	0.72	-406.00	1373.00	4380	20221215	-69.13	1120	20230818	20.71	4060	-66.70	20230419	1120	20.71	20230818	1974	-31.51	20231027	280	382.86	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N
174	20231101	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	2	2	0.15	157672967	115334	24.61	1362	1434	1320	1765	951	1358	1367.10	15.54	0	2576	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	253	-3.35	0.99	12	0.62	-406.00	1373.00	4380	20221215	-68.95	1120	20230818	21.43	4060	-66.50	20230419	1120	21.43	20230818	1974	-31.10	20231027	280	385.71	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N
175	20231101	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	4	2	0.29	125771690	91885	19.61	1362	1434	1320	1765	951	1358	1368.79	15.54	0	2425	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	253	-3.35	0.99	12	0.49	-406.00	1373.00	4380	20221215	-68.90	1120	20230818	21.61	4060	-66.45	20230419	1120	21.61	20230818	1974	-31.00	20231027	280	386.43	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N
176	20231101	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	1366	8	2	0.59	105219037	76792	16.39	1362	1434	1320	1765	951	1358	1370.18	15.54	0	4207	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	254	-3.36	0.99	12	0.41	-406.00	1373.00	4380	20221215	-68.81	1120	20230818	21.96	4060	-66.35	20230419	1120	21.96	20230818	1974	-30.80	20231027	280	387.86	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N
177	20231101	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	1376	18	2	1.33	5038483	3697	0.79	1362	1376	1361	1765	951	1358	1362.86	15.54	0	-59	1709	1533	1439	1263	1169	1486	1216	93	407	500	920	1	1	18606406	256	-3.39	1.00	12	0.02	-406.00	1373.00	4380	20221215	-68.58	1120	20230818	22.86	4060	-66.11	20230419	1120	22.86	20230818	1974	-30.29	20231027	280	391.43	20230818	0.00	N	005110	500	93 억		2890572	N	N	0	N	00	N