KissMeData/010420/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	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-4	5	-0.32	29542135	23936	60.21	1235	1264	1225	1601	863	1232	1234.21	1.42	0	-3818	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	252	13.35	0.53	12	0.12	92.00	2311.00	1870	20221130	-34.33	1181	20231027	3.98	1750	-29.83	20230713	1181	3.98	20231027	1870	-34.33	20221130	1181	3.98	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
3	20231130	150256	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-4	5	-0.32	28222035	22861	57.51	1235	1264	1225	1601	863	1232	1234.51	1.42	0	-3829	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	252	13.35	0.53	12	0.11	92.00	2311.00	1870	20221130	-34.33	1181	20231027	3.98	1750	-29.83	20230713	1181	3.98	20231027	1870	-34.33	20221130	1181	3.98	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
4	20231130	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-2	5	-0.16	24672800	19971	50.24	1235	1264	1225	1601	863	1232	1235.43	1.42	0	-3325	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	252	13.37	0.53	12	0.10	92.00	2311.00	1870	20221130	-34.22	1181	20231027	4.15	1750	-29.71	20230713	1181	4.15	20231027	1870	-34.22	20221130	1181	4.15	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
5	20231130	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	1	2	0.08	22276042	18023	45.34	1235	1264	1225	1601	863	1232	1235.98	1.42	0	-2802	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	253	13.40	0.53	12	0.09	92.00	2311.00	1870	20221130	-34.06	1181	20231027	4.40	1750	-29.54	20230713	1181	4.40	20231027	1870	-34.06	20221130	1181	4.40	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
6	20231130	120259	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	5	2	0.41	11756302	9456	23.79	1235	1264	1233	1601	863	1232	1243.26	1.42	0	-2423	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	253	13.45	0.54	12	0.05	92.00	2311.00	1870	20221130	-33.85	1181	20231027	4.74	1750	-29.31	20230713	1181	4.74	20231027	1870	-33.85	20221130	1181	4.74	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
7	20231130	110256	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	8	2	0.65	9582281	7699	19.37	1235	1264	1235	1601	863	1232	1244.61	1.42	0	-1351	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	254	13.48	0.54	12	0.04	92.00	2311.00	1870	20221130	-33.69	1181	20231027	5.00	1750	-29.14	20230713	1181	5.00	20231027	1870	-33.69	20221130	1181	5.00	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
8	20231130	100254	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	23	2	1.87	3572356	2871	7.22	1235	1264	1235	1601	863	1232	1244.29	1.42	0	-966	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	257	13.64	0.54	12	0.01	92.00	2311.00	1870	20221130	-32.89	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1870	-32.89	20221130	1181	6.27	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
9	20231130	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	24	2	1.95	3299351	2653	6.67	1235	1256	1235	1601	863	1232	1243.63	1.42	0	-906	1276	1254	1243	1221	1210	1248	1215	102	369	500	860	1	1	20493012	257	13.65	0.54	12	0.01	92.00	2311.00	1870	20221130	-32.83	1181	20231027	6.35	1750	-28.23	20230713	1181	6.35	20231027	1870	-32.83	20221130	1181	6.35	20231027	1.09	N	010420	500	102 억		290643	N	N	0	N	00	N
10	20231129	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-20	5	-1.60	49200225	39717	66.99	1259	1265	1232	1627	877	1252	1238.77	1.44	0	-3836	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	252	13.39	0.53	12	0.19	92.00	2311.00	1870	20221130	-34.12	1181	20231027	4.32	1750	-29.60	20230713	1181	4.32	20231027	1870	-34.12	20221130	1181	4.32	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
11	20231129	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	-18	5	-1.44	48608295	39237	66.18	1259	1265	1232	1627	877	1252	1238.84	1.44	0	-3538	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	253	13.41	0.53	12	0.19	92.00	2311.00	1870	20221130	-34.01	1181	20231027	4.49	1750	-29.49	20230713	1181	4.49	20231027	1870	-34.01	20221130	1181	4.49	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
12	20231129	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-17	5	-1.36	41279818	33290	56.15	1259	1265	1232	1627	877	1252	1240.01	1.44	0	-3181	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	253	13.42	0.53	12	0.16	92.00	2311.00	1870	20221130	-33.96	1181	20231027	4.57	1750	-29.43	20230713	1181	4.57	20231027	1870	-33.96	20221130	1181	4.57	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
13	20231129	130257	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-19	5	-1.52	38106847	30717	51.81	1259	1265	1232	1627	877	1252	1240.58	1.44	0	-1951	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	253	13.40	0.53	12	0.15	92.00	2311.00	1870	20221130	-34.06	1181	20231027	4.40	1750	-29.54	20230713	1181	4.40	20231027	1870	-34.06	20221130	1181	4.40	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
14	20231129	120256	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-16	5	-1.28	35039340	28231	47.61	1259	1265	1232	1627	877	1252	1241.17	1.44	0	-1569	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	253	13.43	0.53	12	0.14	92.00	2311.00	1870	20221130	-33.90	1181	20231027	4.66	1750	-29.37	20230713	1181	4.66	20231027	1870	-33.90	20221130	1181	4.66	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
15	20231129	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-11	5	-0.88	18681427	15003	25.30	1259	1265	1232	1627	877	1252	1245.18	1.44	0	-1255	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	254	13.49	0.54	12	0.07	92.00	2311.00	1870	20221130	-33.64	1181	20231027	5.08	1750	-29.09	20230713	1181	5.08	20231027	1870	-33.64	20221130	1181	5.08	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
16	20231129	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	-10	5	-0.80	6731891	5385	9.08	1259	1265	1242	1627	877	1252	1250.12	1.44	0	-926	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	255	13.50	0.54	12	0.03	92.00	2311.00	1870	20221130	-33.58	1181	20231027	5.17	1750	-29.03	20230713	1181	5.17	20231027	1870	-33.58	20221130	1181	5.17	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
17	20231129	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	3	2	0.24	1528015	1216	2.05	1259	1259	1255	1627	877	1252	1256.59	1.44	0	-420	1275	1263	1255	1243	1235	1269	1249	102	375	500	870	1	1	20493012	257	13.64	0.54	12	0.01	92.00	2311.00	1870	20221130	-32.89	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1870	-32.89	20221130	1181	6.27	20231027	1.14	N	010420	500	102 억		294516	N	N	0	N	00	N
18	20231128	160255	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-12	5	-0.95	74265207	59291	221.35	1250	1267	1247	1643	885	1264	1252.55	1.46	0	-3901	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	257	13.61	0.54	12	0.29	92.00	2311.00	1870	20221130	-33.05	1181	20231027	6.01	1750	-28.46	20230713	1181	6.01	20231027	1870	-33.05	20221130	1181	6.01	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
19	20231128	150239	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-9	5	-0.71	63726301	50886	189.97	1250	1267	1247	1643	885	1264	1252.33	1.46	0	-3109	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	257	13.64	0.54	12	0.25	92.00	2311.00	1870	20221130	-32.89	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1870	-32.89	20221130	1181	6.27	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
20	20231128	140253	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-11	5	-0.87	62000809	49510	184.84	1250	1267	1247	1643	885	1264	1252.29	1.46	0	-3010	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	257	13.62	0.54	12	0.24	92.00	2311.00	1870	20221130	-32.99	1181	20231027	6.10	1750	-28.40	20230713	1181	6.10	20231027	1870	-32.99	20221130	1181	6.10	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
21	20231128	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-13	5	-1.03	59488009	47502	177.34	1250	1267	1247	1643	885	1264	1252.33	1.46	0	-1658	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	256	13.60	0.54	12	0.23	92.00	2311.00	1870	20221130	-33.10	1181	20231027	5.93	1750	-28.51	20230713	1181	5.93	20231027	1870	-33.10	20221130	1181	5.93	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
22	20231128	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-13	5	-1.03	43903699	35018	130.73	1250	1267	1247	1643	885	1264	1253.75	1.46	0	-797	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	256	13.60	0.54	12	0.17	92.00	2311.00	1870	20221130	-33.10	1181	20231027	5.93	1750	-28.51	20230713	1181	5.93	20231027	1870	-33.10	20221130	1181	5.93	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
23	20231128	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-2	5	-0.16	43759428	34903	130.30	1250	1267	1247	1643	885	1264	1253.74	1.46	0	-694	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	259	13.72	0.55	12	0.17	92.00	2311.00	1870	20221130	-32.51	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1870	-32.51	20221130	1181	6.86	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
24	20231128	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-2	5	-0.16	35147998	28058	104.75	1250	1267	1247	1643	885	1264	1252.69	1.46	0	-950	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	259	13.72	0.55	12	0.14	92.00	2311.00	1870	20221130	-32.51	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1870	-32.51	20221130	1181	6.86	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
25	20231128	090252	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	-14	5	-1.11	25894084	20711	77.32	1250	1253	1247	1643	885	1264	1250.26	1.46	0	1230	1301	1282	1273	1254	1245	1278	1250	102	379	500	880	1	1	20493012	256	13.59	0.54	12	0.10	92.00	2311.00	1870	20221130	-33.16	1181	20231027	5.84	1750	-28.57	20230713	1181	5.84	20231027	1870	-33.16	20221130	1181	5.84	20231027	1.18	N	010420	500	102 억		298453	N	N	4	N	00	N
26	20231127	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-21	5	-1.63	27707558	21777	99.52	1288	1292	1264	1670	900	1285	1272.33	1.47	0	-2116	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	259	13.74	0.55	12	0.11	92.00	2311.00	1870	20221130	-32.41	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1870	-32.41	20221130	1181	7.03	20231027	1.18	N	010420	500	102 억		300605	N	N	4	N	00	N
27	20231127	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	-10	5	-0.78	25814121	20280	92.67	1288	1292	1265	1670	900	1285	1272.89	1.47	0	-826	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	261	13.86	0.55	12	0.10	92.00	2311.00	1870	20221130	-31.82	1181	20231027	7.96	1750	-27.14	20230713	1181	7.96	20231027	1870	-31.82	20221130	1181	7.96	20231027	1.18	N	010420	500	102 억		300605	N	N	0	N	00	N
28	20231127	140254	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-8	5	-0.62	24014713	18860	86.19	1288	1292	1265	1670	900	1285	1273.31	1.47	0	-826	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	262	13.88	0.55	12	0.09	92.00	2311.00	1870	20221130	-31.71	1181	20231027	8.13	1750	-27.03	20230713	1181	8.13	20231027	1870	-31.71	20221130	1181	8.13	20231027	1.18	N	010420	500	102 억		300605	N	N	0	N	00	N
29	20231127	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1278	-7	5	-0.54	18746146	14704	67.19	1288	1292	1271	1670	900	1285	1274.90	1.47	0	-2063	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	262	13.89	0.55	12	0.07	92.00	2311.00	1870	20221130	-31.66	1181	20231027	8.21	1750	-26.97	20230713	1181	8.21	20231027	1870	-31.66	20221130	1181	8.21	20231027	1.18	N	010420	500	102 억		300605	N	N	0	N	00	N
30	20231127	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	-5	5	-0.39	11271856	8831	40.36	1288	1292	1271	1670	900	1285	1276.40	1.47	0	-1711	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	262	13.91	0.55	12	0.04	92.00	2311.00	1870	20221130	-31.55	1181	20231027	8.38	1750	-26.86	20230713	1181	8.38	20231027	1870	-31.55	20221130	1181	8.38	20231027	1.18	N	010420	500	102 억		300605	N	N	0	N	00	N
31	20231127	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	-5	5	-0.39	3584183	2793	12.76	1288	1292	1276	1670	900	1285	1283.27	1.47	0	-967	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	262	13.91	0.55	12	0.01	92.00	2311.00	1870	20221130	-31.55	1181	20231027	8.38	1750	-26.86	20230713	1181	8.38	20231027	1870	-31.55	20221130	1181	8.38	20231027	1.18	N	010420	500	102 억		300605	N	N	0	N	00	N
32	20231127	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	1	2	0.08	2505304	1949	8.91	1288	1292	1277	1670	900	1285	1285.43	1.47	0	-307	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	264	13.98	0.56	12	0.01	92.00	2311.00	1870	20221130	-31.23	1181	20231027	8.89	1750	-26.51	20230713	1181	8.89	20231027	1870	-31.23	20221130	1181	8.89	20231027	1.18	N	010420	500	102 억		300605	N	N	0	N	00	N
33	20231127	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-6	5	-0.47	1412839	1097	5.01	1288	1288	1279	1670	900	1285	1287.91	1.47	0	-17	1302	1293	1284	1275	1266	1289	1271	102	385	500	890	1	1	20493012	262	13.90	0.55	12	0.01	92.00	2311.00	1870	20221130	-31.60	1181	20231027	8.30	1750	-26.91	20230713	1181	8.30	20231027	1870	-31.60	20221130	1181	8.30	20231027	1.18	N	010420	500	102 억		300605	N	N	0	N	00	N
34	20231124	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	-4	5	-0.31	28143048	21883	114.95	1289	1293	1275	1675	903	1289	1286.07	1.49	0	-4199	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	263	13.97	0.56	12	0.11	92.00	2311.00	1870	20221130	-31.28	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1870	-31.28	20221130	1181	8.81	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
35	20231124	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	-1	5	-0.08	27995262	21768	114.35	1289	1293	1275	1675	903	1289	1286.07	1.49	0	-4228	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	264	14.00	0.56	12	0.11	92.00	2311.00	1870	20221130	-31.12	1181	20231027	9.06	1750	-26.40	20230713	1181	9.06	20231027	1870	-31.12	20221130	1181	9.06	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
36	20231124	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-12	5	-0.93	26416792	20533	107.86	1289	1293	1276	1675	903	1289	1286.55	1.49	0	-3047	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	262	13.88	0.55	12	0.10	92.00	2311.00	1870	20221130	-31.71	1181	20231027	8.13	1750	-27.03	20230713	1181	8.13	20231027	1870	-31.71	20221130	1181	8.13	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
37	20231124	130251	57	100.00	KOSPI		유통업	N	N	N	N		N	1282	-7	5	-0.54	24661789	19159	100.64	1289	1293	1277	1675	903	1289	1287.22	1.49	0	-2682	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	263	13.93	0.55	12	0.09	92.00	2311.00	1870	20221130	-31.44	1181	20231027	8.55	1750	-26.74	20230713	1181	8.55	20231027	1870	-31.44	20221130	1181	8.55	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
38	20231124	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-2	5	-0.16	20706142	16067	84.40	1289	1293	1278	1675	903	1289	1288.74	1.49	0	-1882	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	264	13.99	0.56	12	0.08	92.00	2311.00	1870	20221130	-31.18	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1870	-31.18	20221130	1181	8.98	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
39	20231124	110251	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	2	2	0.16	14783369	11467	60.24	1289	1293	1278	1675	903	1289	1289.21	1.49	0	-1861	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	265	14.03	0.56	12	0.06	92.00	2311.00	1870	20221130	-30.96	1181	20231027	9.31	1750	-26.23	20230713	1181	9.31	20231027	1870	-30.96	20221130	1181	9.31	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
40	20231124	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	3	2	0.23	4724482	3674	19.30	1289	1293	1278	1675	903	1289	1285.92	1.49	0	-717	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	265	14.04	0.56	12	0.02	92.00	2311.00	1870	20221130	-30.91	1181	20231027	9.40	1750	-26.17	20230713	1181	9.40	20231027	1870	-30.91	20221130	1181	9.40	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
41	20231124	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-10	5	-0.78	2147357	1666	8.75	1289	1289	1279	1675	903	1289	1288.93	1.49	0	-19	1307	1298	1283	1274	1259	1302	1278	102	386	500	900	1	1	20493012	262	13.90	0.55	12	0.01	92.00	2311.00	1870	20221130	-31.60	1181	20231027	8.30	1750	-26.91	20230713	1181	8.30	20231027	1870	-31.60	20221130	1181	8.30	20231027	1.15	N	010420	500	102 억		304835	N	N	4	N	00	N
42	20231123	160248	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	4	2	0.31	23853638	18650	102.94	1285	1292	1268	1670	900	1285	1279.02	1.51	0	-3811	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	264	14.01	0.56	12	0.09	92.00	2311.00	1870	20221130	-31.07	1181	20231027	9.14	1750	-26.34	20230713	1181	9.14	20231027	1870	-31.07	20221130	1181	9.14	20231027	1.15	N	010420	500	102 억		308681	N	N	4	N	00	N
43	20231123	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	4	2	0.31	21944601	17152	94.67	1285	1292	1268	1670	900	1285	1279.42	1.51	0	-3667	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	264	14.01	0.56	12	0.08	92.00	2311.00	1870	20221130	-31.07	1181	20231027	9.14	1750	-26.34	20230713	1181	9.14	20231027	1870	-31.07	20221130	1181	9.14	20231027	1.15	N	010420	500	102 억		308681	N	N	1	N	00	N
44	20231123	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-6	5	-0.47	17023360	13284	73.32	1285	1292	1273	1670	900	1285	1281.49	1.51	0	-2869	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	262	13.90	0.55	12	0.06	92.00	2311.00	1870	20221130	-31.60	1181	20231027	8.30	1750	-26.91	20230713	1181	8.30	20231027	1870	-31.60	20221130	1181	8.30	20231027	1.15	N	010420	500	102 억		308681	N	N	1	N	00	N
45	20231123	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1278	-7	5	-0.54	12032217	9370	51.72	1285	1292	1277	1670	900	1285	1284.12	1.51	0	-2228	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	262	13.89	0.55	12	0.05	92.00	2311.00	1870	20221130	-31.66	1181	20231027	8.21	1750	-26.97	20230713	1181	8.21	20231027	1870	-31.66	20221130	1181	8.21	20231027	1.15	N	010420	500	102 억		308681	N	N	1	N	00	N
46	20231123	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	0	3	0.00	11147877	8678	47.90	1285	1292	1278	1670	900	1285	1284.61	1.51	0	-1995	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	263	13.97	0.56	12	0.04	92.00	2311.00	1870	20221130	-31.28	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1870	-31.28	20221130	1181	8.81	20231027	1.15	N	010420	500	102 억		308681	N	N	1	N	00	N
47	20231123	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	2	2	0.16	9746026	7584	41.86	1285	1292	1281	1670	900	1285	1285.08	1.51	0	-1112	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	264	13.99	0.56	12	0.04	92.00	2311.00	1870	20221130	-31.18	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1870	-31.18	20221130	1181	8.98	20231027	1.15	N	010420	500	102 억		308681	N	N	1	N	00	N
48	20231123	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	2	2	0.16	8609756	6700	36.98	1285	1292	1281	1670	900	1285	1285.04	1.51	0	-750	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	264	13.99	0.56	12	0.03	92.00	2311.00	1870	20221130	-31.18	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1870	-31.18	20221130	1181	8.98	20231027	1.15	N	010420	500	102 억		308681	N	N	1	N	00	N
49	20231123	090248	57	100.00	KOSPI		유통업	N	N	N	N		N	1282	-3	5	-0.23	7531373	5861	32.35	1285	1285	1282	1670	900	1285	1285.00	1.51	0	-7	1337	1311	1295	1269	1253	1303	1261	102	385	500	890	1	1	20493012	263	13.93	0.55	12	0.03	92.00	2311.00	1870	20221130	-31.44	1181	20231027	8.55	1750	-26.74	20230713	1181	8.55	20231027	1870	-31.44	20221130	1181	8.55	20231027	1.15	N	010420	500	102 억		308681	N	N	1	N	00	N
50	20231122	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	-5	5	-0.39	23467797	18118	280.73	1289	1321	1279	1677	903	1290	1295.28	1.53	0	-4725	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	263	13.97	0.56	12	0.09	92.00	2311.00	1870	20221130	-31.28	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1870	-31.28	20221130	1181	8.81	20231027	1.21	N	010420	500	102 억		313441	N	N	1	N	00	N
51	20231122	150248	57	100.00	KOSPI		유통업	N	N	N	N		N	1283	-7	5	-0.54	22032190	17001	263.42	1289	1321	1279	1677	903	1290	1295.93	1.53	0	-4426	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	263	13.95	0.56	12	0.08	92.00	2311.00	1870	20221130	-31.39	1181	20231027	8.64	1750	-26.69	20230713	1181	8.64	20231027	1870	-31.39	20221130	1181	8.64	20231027	1.21	N	010420	500	102 억		313441	N	N	2	N	00	N
52	20231122	140242	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	1	2	0.08	17962905	13848	214.56	1289	1321	1279	1677	903	1290	1297.15	1.53	0	-3237	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	265	14.03	0.56	12	0.07	92.00	2311.00	1870	20221130	-30.96	1181	20231027	9.31	1750	-26.23	20230713	1181	9.31	20231027	1870	-30.96	20221130	1181	9.31	20231027	1.21	N	010420	500	102 억		313441	N	N	2	N	00	N
53	20231122	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	2	2	0.16	15249749	11752	182.09	1289	1321	1279	1677	903	1290	1297.63	1.53	0	-2899	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	265	14.04	0.56	12	0.06	92.00	2311.00	1870	20221130	-30.91	1181	20231027	9.40	1750	-26.17	20230713	1181	9.40	20231027	1870	-30.91	20221130	1181	9.40	20231027	1.21	N	010420	500	102 억		313441	N	N	2	N	00	N
54	20231122	120254	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	10	2	0.78	13495672	10398	161.11	1289	1321	1279	1677	903	1290	1297.91	1.53	0	-1965	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	266	14.13	0.56	12	0.05	92.00	2311.00	1870	20221130	-30.48	1181	20231027	10.08	1750	-25.71	20230713	1181	10.08	20231027	1870	-30.48	20221130	1181	10.08	20231027	1.21	N	010420	500	102 억		313441	N	N	2	N	00	N
55	20231122	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	12	2	0.93	11809060	9108	141.12	1289	1321	1279	1677	903	1290	1296.56	1.53	0	-1777	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	267	14.15	0.56	12	0.04	92.00	2311.00	1870	20221130	-30.37	1181	20231027	10.25	1750	-25.60	20230713	1181	10.25	20231027	1870	-30.37	20221130	1181	10.25	20231027	1.21	N	010420	500	102 억		313441	N	N	2	N	00	N
56	20231122	100255	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	15	2	1.16	11597834	8946	138.61	1289	1321	1279	1677	903	1290	1296.43	1.53	0	-1670	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	267	14.18	0.56	12	0.04	92.00	2311.00	1870	20221130	-30.21	1181	20231027	10.50	1750	-25.43	20230713	1181	10.50	20231027	1870	-30.21	20221130	1181	10.50	20231027	1.21	N	010420	500	102 억		313441	N	N	2	N	00	N
57	20231122	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-3	5	-0.23	2351915	1831	28.37	1289	1289	1279	1677	903	1290	1284.50	1.53	0	-15	1344	1316	1301	1273	1258	1309	1266	102	387	500	900	1	1	20493012	264	13.99	0.56	12	0.01	92.00	2311.00	1870	20221130	-31.18	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1870	-31.18	20221130	1181	8.98	20231027	1.21	N	010420	500	102 억		313441	N	N	2	N	00	N
58	20231121	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1290	-1	5	-0.08	8366339	6454	35.63	1329	1329	1286	1678	904	1291	1296.30	1.55	0	-3799	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	264	14.02	0.56	12	0.03	92.00	2311.00	1870	20221130	-31.02	1181	20231027	9.23	1750	-26.29	20230713	1181	9.23	20231027	1870	-31.02	20221130	1181	9.23	20231027	1.22	N	010420	500	102 억		317275	N	N	2	N	00	N
59	20231121	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-4	5	-0.31	7884088	6080	33.57	1329	1329	1286	1678	904	1291	1296.72	1.55	0	-3532	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	264	13.99	0.56	12	0.03	92.00	2311.00	1870	20221130	-31.18	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1870	-31.18	20221130	1181	8.98	20231027	1.22	N	010420	500	102 억		317275	N	N	8	N	00	N
60	20231121	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-4	5	-0.31	6876255	5297	29.24	1329	1329	1286	1678	904	1291	1298.14	1.55	0	-3117	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	264	13.99	0.56	12	0.03	92.00	2311.00	1870	20221130	-31.18	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1870	-31.18	20221130	1181	8.98	20231027	1.22	N	010420	500	102 억		317275	N	N	8	N	00	N
61	20231121	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	0	3	0.00	6127971	4716	26.04	1329	1329	1286	1678	904	1291	1299.40	1.55	0	-3103	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	265	14.03	0.56	12	0.02	92.00	2311.00	1870	20221130	-30.96	1181	20231027	9.31	1750	-26.23	20230713	1181	9.31	20231027	1870	-30.96	20221130	1181	9.31	20231027	1.22	N	010420	500	102 억		317275	N	N	8	N	00	N
62	20231121	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	1	2	0.08	4733691	3636	20.07	1329	1329	1286	1678	904	1291	1301.90	1.55	0	-2033	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	265	14.04	0.56	12	0.02	92.00	2311.00	1870	20221130	-30.91	1181	20231027	9.40	1750	-26.17	20230713	1181	9.40	20231027	1870	-30.91	20221130	1181	9.40	20231027	1.22	N	010420	500	102 억		317275	N	N	8	N	00	N
63	20231121	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-2	5	-0.15	3110297	2376	13.12	1329	1329	1289	1678	904	1291	1309.05	1.55	0	-844	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	264	14.01	0.56	12	0.01	92.00	2311.00	1870	20221130	-31.07	1181	20231027	9.14	1750	-26.34	20230713	1181	9.14	20231027	1870	-31.07	20221130	1181	9.14	20231027	1.22	N	010420	500	102 억		317275	N	N	8	N	00	N
64	20231121	100239	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	18	2	1.39	1891849	1434	7.92	1329	1329	1291	1678	904	1291	1319.28	1.55	0	-207	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	268	14.23	0.57	12	0.01	92.00	2311.00	1870	20221130	-30.00	1181	20231027	10.84	1750	-25.20	20230713	1181	10.84	20231027	1870	-30.00	20221130	1181	10.84	20231027	1.22	N	010420	500	102 억		317275	N	N	8	N	00	N
65	20231121	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	13	2	1.01	1426487	1078	5.95	1329	1329	1291	1678	904	1291	1323.27	1.55	0	-6	1302	1296	1287	1281	1272	1299	1284	102	387	500	900	1	1	20493012	267	14.17	0.56	12	0.01	92.00	2311.00	1870	20221130	-30.27	1181	20231027	10.41	1750	-25.49	20230713	1181	10.41	20231027	1870	-30.27	20221130	1181	10.41	20231027	1.22	N	010420	500	102 억		317275	N	N	8	N	00	N
66	20231120	160241	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	6	2	0.47	23301138	18113	98.61	1285	1293	1278	1670	900	1285	1286.43	1.56	0	-3214	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	265	14.03	0.56	12	0.09	92.00	2311.00	1870	20221130	-30.96	1181	20231027	9.31	1750	-26.23	20230713	1181	9.31	20231027	1870	-30.96	20221130	1181	9.31	20231027	1.23	N	010420	500	102 억		320524	N	N	8	N	00	N
67	20231120	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	0	3	0.00	21952593	17066	92.91	1285	1293	1278	1670	900	1285	1286.33	1.56	0	-3046	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	263	13.97	0.56	12	0.08	92.00	2311.00	1870	20221130	-31.28	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1870	-31.28	20221130	1181	8.81	20231027	1.23	N	010420	500	102 억		320524	N	N	0	N	00	N
68	20231120	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	0	3	0.00	20166351	15677	85.34	1285	1293	1278	1670	900	1285	1286.37	1.56	0	-2256	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	263	13.97	0.56	12	0.08	92.00	2311.00	1870	20221130	-31.28	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1870	-31.28	20221130	1181	8.81	20231027	1.23	N	010420	500	102 억		320524	N	N	0	N	00	N
69	20231120	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-6	5	-0.47	17933020	13935	75.86	1285	1293	1279	1670	900	1285	1286.90	1.56	0	-1691	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	262	13.90	0.55	12	0.07	92.00	2311.00	1870	20221130	-31.60	1181	20231027	8.30	1750	-26.91	20230713	1181	8.30	20231027	1870	-31.60	20221130	1181	8.30	20231027	1.23	N	010420	500	102 억		320524	N	N	0	N	00	N
70	20231120	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	7	2	0.54	13565456	10550	57.43	1285	1293	1279	1670	900	1285	1285.83	1.56	0	-1429	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	265	14.04	0.56	12	0.05	92.00	2311.00	1870	20221130	-30.91	1181	20231027	9.40	1750	-26.17	20230713	1181	9.40	20231027	1870	-30.91	20221130	1181	9.40	20231027	1.23	N	010420	500	102 억		320524	N	N	0	N	00	N
71	20231120	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	4	2	0.31	11139539	8672	47.21	1285	1289	1279	1670	900	1285	1284.54	1.56	0	-828	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	264	14.01	0.56	12	0.04	92.00	2311.00	1870	20221130	-31.07	1181	20231027	9.14	1750	-26.34	20230713	1181	9.14	20231027	1870	-31.07	20221130	1181	9.14	20231027	1.23	N	010420	500	102 억		320524	N	N	0	N	00	N
72	20231120	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-6	5	-0.47	1638525	1276	6.95	1285	1285	1279	1670	900	1285	1284.11	1.56	0	-132	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	262	13.90	0.55	12	0.01	92.00	2311.00	1870	20221130	-31.60	1181	20231027	8.30	1750	-26.91	20230713	1181	8.30	20231027	1870	-31.60	20221130	1181	8.30	20231027	1.23	N	010420	500	102 억		320524	N	N	0	N	00	N
73	20231120	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-6	5	-0.47	1325784	1032	5.62	1285	1285	1279	1670	900	1285	1284.67	1.56	0	-61	1297	1291	1281	1275	1265	1294	1278	102	385	500	890	1	1	20493012	262	13.90	0.55	12	0.01	92.00	2311.00	1870	20221130	-31.60	1181	20231027	8.30	1750	-26.91	20230713	1181	8.30	20231027	1870	-31.60	20221130	1181	8.30	20231027	1.23	N	010420	500	102 억		320524	N	N	0	N	00	N
74	20231117	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	14	2	1.10	23534243	18359	47.24	1274	1287	1271	1652	890	1271	1281.89	1.57	0	-818	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	263	13.97	0.56	12	0.09	92.00	2311.00	1870	20221130	-31.28	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1870	-31.28	20221130	1181	8.81	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
75	20231117	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1283	12	2	0.94	23029868	17966	46.23	1274	1287	1271	1652	890	1271	1281.86	1.57	0	-692	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	263	13.95	0.56	12	0.09	92.00	2311.00	1870	20221130	-31.39	1181	20231027	8.64	1750	-26.69	20230713	1181	8.64	20231027	1870	-31.39	20221130	1181	8.64	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
76	20231117	140247	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	15	2	1.18	20906375	16312	41.97	1274	1287	1271	1652	890	1271	1281.66	1.57	0	-473	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	264	13.98	0.56	12	0.08	92.00	2311.00	1870	20221130	-31.23	1181	20231027	8.89	1750	-26.51	20230713	1181	8.89	20231027	1870	-31.23	20221130	1181	8.89	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
77	20231117	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	15	2	1.18	18295795	14282	36.75	1274	1287	1271	1652	890	1271	1281.04	1.57	0	-473	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	264	13.98	0.56	12	0.07	92.00	2311.00	1870	20221130	-31.23	1181	20231027	8.89	1750	-26.51	20230713	1181	8.89	20231027	1870	-31.23	20221130	1181	8.89	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
78	20231117	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	16	2	1.26	14972954	11698	30.10	1274	1287	1271	1652	890	1271	1279.96	1.57	0	-413	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	264	13.99	0.56	12	0.06	92.00	2311.00	1870	20221130	-31.18	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1870	-31.18	20221130	1181	8.98	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
79	20231117	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1282	11	2	0.87	10895652	8528	21.94	1274	1287	1271	1652	890	1271	1277.63	1.57	0	-293	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	263	13.93	0.55	12	0.04	92.00	2311.00	1870	20221130	-31.44	1181	20231027	8.55	1750	-26.74	20230713	1181	8.55	20231027	1870	-31.44	20221130	1181	8.55	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
80	20231117	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	9	2	0.71	8574412	6714	17.28	1274	1287	1271	1652	890	1271	1277.09	1.57	0	-292	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	262	13.91	0.55	12	0.03	92.00	2311.00	1870	20221130	-31.55	1181	20231027	8.38	1750	-26.86	20230713	1181	8.38	20231027	1870	-31.55	20221130	1181	8.38	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
81	20231117	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	14	2	1.10	2230274	1750	4.50	1274	1285	1273	1652	890	1271	1274.44	1.57	0	58	1309	1289	1273	1253	1237	1300	1264	102	381	500	880	1	1	20493012	263	13.97	0.56	12	0.01	92.00	2311.00	1870	20221130	-31.28	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1870	-31.28	20221130	1181	8.81	20231027	1.23	N	010420	500	102 억		321329	N	N	0	N	00	N
82	20231116	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	1281	24	2	1.91	47372982	37168	281.55	1257	1293	1257	1634	880	1257	1274.56	1.57	0	-957	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	263	13.92	0.55	12	0.18	92.00	2311.00	1895	20221114	-32.40	1181	20231027	8.47	1750	-26.80	20230713	1181	8.47	20231027	1870	-31.50	20221130	1181	8.47	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
83	20231116	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1276	19	2	1.51	46494906	36482	276.36	1257	1293	1257	1634	880	1257	1274.46	1.57	0	-973	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	261	13.87	0.55	12	0.18	92.00	2311.00	1895	20221114	-32.66	1181	20231027	8.04	1750	-27.09	20230713	1181	8.04	20231027	1870	-31.76	20221130	1181	8.04	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
84	20231116	140242	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	29	2	2.31	41073573	32259	244.37	1257	1293	1257	1634	880	1257	1273.24	1.57	0	-990	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	264	13.98	0.56	12	0.16	92.00	2311.00	1895	20221114	-32.14	1181	20231027	8.89	1750	-26.51	20230713	1181	8.89	20231027	1870	-31.23	20221130	1181	8.89	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
85	20231116	130245	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	34	2	2.70	35851001	28213	213.72	1257	1293	1257	1634	880	1257	1270.73	1.57	0	-982	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	265	14.03	0.56	12	0.14	92.00	2311.00	1895	20221114	-31.87	1181	20231027	9.31	1750	-26.23	20230713	1181	9.31	20231027	1870	-30.96	20221130	1181	9.31	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
86	20231116	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	14	2	1.11	26939573	21274	161.15	1257	1293	1257	1634	880	1257	1266.31	1.57	0	-425	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	260	13.82	0.55	12	0.10	92.00	2311.00	1895	20221114	-32.93	1181	20231027	7.62	1750	-27.37	20230713	1181	7.62	20231027	1870	-32.03	20221130	1181	7.62	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
87	20231116	110244	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	7	2	0.56	22265011	17616	133.44	1257	1293	1257	1634	880	1257	1263.91	1.57	0	-368	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	259	13.74	0.55	12	0.09	92.00	2311.00	1895	20221114	-33.30	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1870	-32.41	20221130	1181	7.03	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
88	20231116	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	0	3	0.00	7549542	6006	45.50	1257	1257	1257	1634	880	1257	1257.00	1.57	0	-141	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	258	13.66	0.54	12	0.03	92.00	2311.00	1895	20221114	-33.67	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1870	-32.78	20221130	1181	6.44	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
89	20231116	090242	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	0	3	0.00	0	0	0.00	0	0	0	1634	880	1257	0.00	1.57	0	0	1273	1264	1251	1242	1229	1269	1247	102	377	500	870	1	1	20493012	258	13.66	0.54	12	0.00	92.00	2311.00	1895	20221114	-33.67	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1870	-32.78	20221130	1181	6.44	20231027	1.23	N	010420	500	102 억		322286	N	N	0	N	00	N
90	20231115	160233	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	32	2	2.61	16504687	13199	49.29	1238	1260	1238	1592	858	1225	1250.45	1.57	0	495	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	258	13.66	0.54	12	0.06	92.00	2311.00	1950	20221111	-35.54	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1870	-32.78	20221130	1181	6.44	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
91	20231115	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	32	2	2.61	15954121	12761	47.65	1238	1260	1238	1592	858	1225	1250.22	1.57	0	167	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	258	13.66	0.54	12	0.06	92.00	2311.00	1950	20221111	-35.54	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1870	-32.78	20221130	1181	6.44	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
92	20231115	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	33	2	2.69	15950350	12758	47.64	1238	1260	1238	1592	858	1225	1250.22	1.57	0	167	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	258	13.67	0.54	12	0.06	92.00	2311.00	1950	20221111	-35.49	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1870	-32.73	20221130	1181	6.52	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
93	20231115	130248	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	33	2	2.69	15283952	12225	45.65	1238	1260	1238	1592	858	1225	1250.22	1.57	0	160	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	258	13.67	0.54	12	0.06	92.00	2311.00	1950	20221111	-35.49	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1870	-32.73	20221130	1181	6.52	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
94	20231115	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	33	2	2.69	14935585	11948	44.62	1238	1260	1238	1592	858	1225	1250.05	1.57	0	160	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	258	13.67	0.54	12	0.06	92.00	2311.00	1950	20221111	-35.49	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1870	-32.73	20221130	1181	6.52	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
95	20231115	110251	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	27	2	2.20	14345135	11478	42.86	1238	1260	1238	1592	858	1225	1249.79	1.57	0	160	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	257	13.61	0.54	12	0.06	92.00	2311.00	1950	20221111	-35.79	1181	20231027	6.01	1750	-28.46	20230713	1181	6.01	20231027	1870	-33.05	20221130	1181	6.01	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
96	20231115	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	28	2	2.29	8116656	6526	24.37	1238	1258	1238	1592	858	1225	1243.74	1.57	0	411	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	257	13.62	0.54	12	0.03	92.00	2311.00	1950	20221111	-35.74	1181	20231027	6.10	1750	-28.40	20230713	1181	6.10	20231027	1870	-32.99	20221130	1181	6.10	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
97	20231115	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	23	2	1.88	2804185	2264	8.45	1238	1258	1238	1592	858	1225	1238.60	1.57	0	26	1249	1236	1222	1209	1195	1243	1216	102	367	500	850	1	1	20493012	256	13.57	0.54	12	0.01	92.00	2311.00	1950	20221111	-36.00	1181	20231027	5.67	1750	-28.69	20230713	1181	5.67	20231027	1870	-33.26	20221130	1181	5.67	20231027	1.20	N	010420	500	102 억		321813	N	N	13	N	00	N
98	20231114	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	10	2	0.82	32759704	26779	129.05	1215	1235	1208	1579	851	1215	1223.34	1.57	0	99	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	251	13.32	0.53	12	0.13	92.00	2311.00	1950	20221111	-37.18	1181	20231027	3.73	1750	-30.00	20230713	1181	3.73	20231027	1895	-35.36	20221114	1181	3.73	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
99	20231114	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	19	2	1.56	30772754	25157	121.23	1215	1235	1208	1579	851	1215	1223.23	1.57	0	-31	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	253	13.41	0.53	12	0.12	92.00	2311.00	1950	20221111	-36.72	1181	20231027	4.49	1750	-29.49	20230713	1181	4.49	20231027	1895	-34.88	20221114	1181	4.49	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
100	20231114	140244	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	20	2	1.65	29752882	24328	117.24	1215	1235	1208	1579	851	1215	1222.99	1.57	0	-33	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	253	13.42	0.53	12	0.12	92.00	2311.00	1950	20221111	-36.67	1181	20231027	4.57	1750	-29.43	20230713	1181	4.57	20231027	1895	-34.83	20221114	1181	4.57	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
101	20231114	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	12	2	0.99	23073304	18915	91.15	1215	1235	1208	1579	851	1215	1219.84	1.57	0	-54	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	251	13.34	0.53	12	0.09	92.00	2311.00	1950	20221111	-37.08	1181	20231027	3.90	1750	-29.89	20230713	1181	3.90	20231027	1895	-35.25	20221114	1181	3.90	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
102	20231114	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	10	2	0.82	20428820	16758	80.76	1215	1235	1208	1579	851	1215	1219.05	1.57	0	-64	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	251	13.32	0.53	12	0.08	92.00	2311.00	1950	20221111	-37.18	1181	20231027	3.73	1750	-30.00	20230713	1181	3.73	20231027	1895	-35.36	20221114	1181	3.73	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
103	20231114	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	19	2	1.56	18109201	14867	71.64	1215	1235	1208	1579	851	1215	1218.08	1.57	0	-59	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	253	13.41	0.53	12	0.07	92.00	2311.00	1950	20221111	-36.72	1181	20231027	4.49	1750	-29.49	20230713	1181	4.49	20231027	1895	-34.88	20221114	1181	4.49	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
104	20231114	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	7	2	0.58	10735857	8836	42.58	1215	1222	1208	1579	851	1215	1215.01	1.57	0	293	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	250	13.28	0.53	12	0.04	92.00	2311.00	1950	20221111	-37.33	1181	20231027	3.47	1750	-30.17	20230713	1181	3.47	20231027	1895	-35.51	20221114	1181	3.47	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
105	20231114	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	0	3	0.00	2120319	1753	8.45	1215	1215	1208	1579	851	1215	1209.54	1.57	0	34	1244	1229	1222	1207	1200	1226	1204	102	364	500	850	1	1	20493012	249	13.21	0.53	12	0.01	92.00	2311.00	1950	20221111	-37.69	1181	20231027	2.88	1750	-30.57	20230713	1181	2.88	20231027	1895	-35.88	20221114	1181	2.88	20231027	1.19	N	010420	500	102 억		321709	N	N	13	N	00	N
106	20231113	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-22	5	-1.78	25301696	20750	90.58	1237	1237	1215	1608	866	1237	1219.36	1.57	0	-939	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	249	13.21	0.53	12	0.10	92.00	2311.00	1950	20221111	-37.69	1181	20231027	2.88	1750	-30.57	20230713	1181	2.88	20231027	1895	-35.88	20221114	1181	2.88	20231027	1.19	N	010420	500	102 억		322643	N	N	13	N	00	N
107	20231113	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	-10	5	-0.81	24911681	20429	89.18	1237	1237	1215	1608	866	1237	1219.43	1.57	0	-932	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	251	13.34	0.53	12	0.10	92.00	2311.00	1950	20221111	-37.08	1181	20231027	3.90	1750	-29.89	20230713	1181	3.90	20231027	1895	-35.25	20221114	1181	3.90	20231027	1.19	N	010420	500	102 억		322643	N	N	5	N	00	N
108	20231113	140241	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	-10	5	-0.81	24908000	20426	89.17	1237	1237	1215	1608	866	1237	1219.43	1.57	0	-930	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	251	13.34	0.53	12	0.10	92.00	2311.00	1950	20221111	-37.08	1181	20231027	3.90	1750	-29.89	20230713	1181	3.90	20231027	1895	-35.25	20221114	1181	3.90	20231027	1.19	N	010420	500	102 억		322643	N	N	5	N	00	N
109	20231113	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-22	5	-1.78	21657684	17764	77.54	1237	1237	1215	1608	866	1237	1219.19	1.57	0	-720	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	249	13.21	0.53	12	0.09	92.00	2311.00	1950	20221111	-37.69	1181	20231027	2.88	1750	-30.57	20230713	1181	2.88	20231027	1895	-35.88	20221114	1181	2.88	20231027	1.19	N	010420	500	102 억		322643	N	N	5	N	00	N
110	20231113	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	-20	5	-1.62	9685837	7920	34.57	1237	1237	1215	1608	866	1237	1222.96	1.57	0	-722	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	249	13.23	0.53	12	0.04	92.00	2311.00	1950	20221111	-37.59	1181	20231027	3.05	1750	-30.46	20230713	1181	3.05	20231027	1895	-35.78	20221114	1181	3.05	20231027	1.19	N	010420	500	102 억		322643	N	N	5	N	00	N
111	20231113	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	-21	5	-1.70	9126254	7461	32.57	1237	1237	1215	1608	866	1237	1223.19	1.57	0	-722	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	249	13.22	0.53	12	0.04	92.00	2311.00	1950	20221111	-37.64	1181	20231027	2.96	1750	-30.51	20230713	1181	2.96	20231027	1895	-35.83	20221114	1181	2.96	20231027	1.19	N	010420	500	102 억		322643	N	N	5	N	00	N
112	20231113	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	-20	5	-1.62	6320312	5154	22.50	1237	1237	1217	1608	866	1237	1226.29	1.57	0	-571	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	249	13.23	0.53	12	0.03	92.00	2311.00	1950	20221111	-37.59	1181	20231027	3.05	1750	-30.46	20230713	1181	3.05	20231027	1895	-35.78	20221114	1181	3.05	20231027	1.19	N	010420	500	102 억		322643	N	N	5	N	00	N
113	20231113	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-1	5	-0.08	826586	669	2.92	1237	1237	1234	1608	866	1237	1235.55	1.57	0	-98	1288	1262	1249	1223	1210	1256	1217	102	371	500	860	1	1	20493012	253	13.43	0.53	12	0.00	92.00	2311.00	1950	20221111	-36.62	1181	20231027	4.66	1750	-29.37	20230713	1181	4.66	20231027	1895	-34.78	20221114	1181	4.66	20231027	1.19	N	010420	500	102 억		322643	N	N	5	N	00	N
114	20231110	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	-38	5	-2.98	28608375	22908	168.55	1275	1275	1236	1657	893	1275	1248.84	1.58	0	-1121	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	253	13.45	0.54	12	0.11	92.00	2311.00	1950	20221111	-36.56	1181	20231027	4.74	1750	-29.31	20230713	1181	4.74	20231027	1950	-36.56	20221111	1181	4.74	20231027	1.23	N	010420	500	102 억		323779	N	N	5	N	00	N
115	20231110	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	-28	5	-2.20	23895121	19101	140.54	1275	1275	1238	1657	893	1275	1250.99	1.58	0	1048	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	256	13.55	0.54	12	0.09	92.00	2311.00	1950	20221111	-36.05	1181	20231027	5.59	1750	-28.74	20230713	1181	5.59	20231027	1950	-36.05	20221111	1181	5.59	20231027	1.23	N	010420	500	102 억		323779	N	N	7	N	00	N
116	20231110	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-22	5	-1.73	22149745	17695	130.20	1275	1275	1240	1657	893	1275	1251.75	1.58	0	1134	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	257	13.62	0.54	12	0.09	92.00	2311.00	1950	20221111	-35.74	1181	20231027	6.10	1750	-28.40	20230713	1181	6.10	20231027	1950	-35.74	20221111	1181	6.10	20231027	1.23	N	010420	500	102 억		323779	N	N	7	N	00	N
117	20231110	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	-17	5	-1.33	6498484	5145	37.86	1275	1275	1254	1657	893	1275	1263.07	1.58	0	-799	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	258	13.67	0.54	12	0.03	92.00	2311.00	1950	20221111	-35.49	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1950	-35.49	20221111	1181	6.52	20231027	1.23	N	010420	500	102 억		323779	N	N	7	N	00	N
118	20231110	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-18	5	-1.41	3713688	2931	21.57	1275	1275	1257	1657	893	1275	1267.04	1.58	0	-592	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	258	13.66	0.54	12	0.01	92.00	2311.00	1950	20221111	-35.54	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1950	-35.54	20221111	1181	6.44	20231027	1.23	N	010420	500	102 억		323779	N	N	7	N	00	N
119	20231110	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	-16	5	-1.25	3683458	2907	21.39	1275	1275	1259	1657	893	1275	1267.10	1.58	0	-570	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	258	13.68	0.54	12	0.01	92.00	2311.00	1950	20221111	-35.44	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1950	-35.44	20221111	1181	6.60	20231027	1.23	N	010420	500	102 억		323779	N	N	7	N	00	N
120	20231110	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	-6	5	-0.47	3303913	2606	19.17	1275	1275	1261	1657	893	1275	1267.81	1.58	0	-556	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	260	13.79	0.55	12	0.01	92.00	2311.00	1950	20221111	-34.92	1181	20231027	7.45	1750	-27.49	20230713	1181	7.45	20231027	1950	-34.92	20221111	1181	7.45	20231027	1.23	N	010420	500	102 억		323779	N	N	7	N	00	N
121	20231110	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-11	5	-0.86	1448279	1136	8.36	1275	1275	1264	1657	893	1275	1274.89	1.58	0	-18	1290	1282	1277	1269	1264	1280	1267	102	382	500	890	1	1	20493012	259	13.74	0.55	12	0.01	92.00	2311.00	1950	20221111	-35.18	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1950	-35.18	20221111	1181	7.03	20231027	1.23	N	010420	500	102 억		323779	N	N	7	N	00	N
122	20231109	160237	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	-10	5	-0.78	17346371	13591	72.33	1277	1285	1272	1670	900	1285	1276.31	1.58	0	-1006	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	261	13.86	0.55	12	0.07	92.00	2311.00	1950	20221111	-34.62	1181	20231027	7.96	1750	-27.14	20230713	1181	7.96	20231027	1950	-34.62	20221111	1181	7.96	20231027	1.24	N	010420	500	102 억		324750	N	N	7	N	00	N
123	20231109	150239	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	-13	5	-1.01	17262221	13525	71.98	1277	1285	1272	1670	900	1285	1276.32	1.58	0	-982	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	261	13.83	0.55	12	0.07	92.00	2311.00	1950	20221111	-34.77	1181	20231027	7.71	1750	-27.31	20230713	1181	7.71	20231027	1950	-34.77	20221111	1181	7.71	20231027	1.24	N	010420	500	102 억		324750	N	N	2	N	00	N
124	20231109	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	1276	-9	5	-0.70	17132077	13423	71.43	1277	1285	1272	1670	900	1285	1276.32	1.58	0	-882	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	261	13.87	0.55	12	0.07	92.00	2311.00	1950	20221111	-34.56	1181	20231027	8.04	1750	-27.09	20230713	1181	8.04	20231027	1950	-34.56	20221111	1181	8.04	20231027	1.24	N	010420	500	102 억		324750	N	N	2	N	00	N
125	20231109	130238	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	-11	5	-0.86	12042260	9432	50.19	1277	1285	1273	1670	900	1285	1276.75	1.58	0	-814	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	261	13.85	0.55	12	0.05	92.00	2311.00	1950	20221111	-34.67	1181	20231027	7.87	1750	-27.20	20230713	1181	7.87	20231027	1950	-34.67	20221111	1181	7.87	20231027	1.24	N	010420	500	102 억		324750	N	N	2	N	00	N
126	20231109	120238	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	-5	5	-0.39	12015467	9411	50.08	1277	1285	1273	1670	900	1285	1276.75	1.58	0	-814	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	262	13.91	0.55	12	0.05	92.00	2311.00	1950	20221111	-34.36	1181	20231027	8.38	1750	-26.86	20230713	1181	8.38	20231027	1950	-34.36	20221111	1181	8.38	20231027	1.24	N	010420	500	102 억		324750	N	N	2	N	00	N
127	20231109	110239	57	100.00	KOSPI		유통업	N	N	N	N		N	1273	-12	5	-0.93	11994987	9395	50.00	1277	1285	1273	1670	900	1285	1276.74	1.58	0	-803	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	261	13.84	0.55	12	0.05	92.00	2311.00	1950	20221111	-34.72	1181	20231027	7.79	1750	-27.26	20230713	1181	7.79	20231027	1950	-34.72	20221111	1181	7.79	20231027	1.24	N	010420	500	102 억		324750	N	N	2	N	00	N
128	20231109	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-8	5	-0.62	9823179	7690	40.92	1277	1285	1273	1670	900	1285	1277.40	1.58	0	-482	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	262	13.88	0.55	12	0.04	92.00	2311.00	1950	20221111	-34.51	1181	20231027	8.13	1750	-27.03	20230713	1181	8.13	20231027	1950	-34.51	20221111	1181	8.13	20231027	1.24	N	010420	500	102 억		324750	N	N	2	N	00	N
129	20231109	090236	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	-1	5	-0.08	3317653	2598	13.83	1277	1284	1277	1670	900	1285	1277.00	1.58	0	-1	1307	1296	1288	1277	1269	1292	1273	102	385	500	890	1	1	20493012	263	13.96	0.56	12	0.01	92.00	2311.00	1950	20221111	-34.15	1181	20231027	8.72	1750	-26.63	20230713	1181	8.72	20231027	1950	-34.15	20221111	1181	8.72	20231027	1.24	N	010420	500	102 억		324750	N	N	2	N	00	N
130	20231108	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	1285	-1	5	-0.08	24172168	18790	84.64	1286	1299	1280	1671	901	1286	1286.44	1.59	0	-1421	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	263	13.97	0.56	12	0.09	92.00	2311.00	1950	20221111	-34.10	1181	20231027	8.81	1750	-26.57	20230713	1181	8.81	20231027	1950	-34.10	20221111	1181	8.81	20231027	1.35	N	010420	500	102 억		326136	N	N	2	N	00	N
131	20231108	150238	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	-2	5	-0.16	20659266	16049	72.29	1286	1299	1280	1671	901	1286	1287.26	1.59	0	-1361	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	263	13.96	0.56	12	0.08	92.00	2311.00	1950	20221111	-34.15	1181	20231027	8.72	1750	-26.63	20230713	1181	8.72	20231027	1950	-34.15	20221111	1181	8.72	20231027	1.35	N	010420	500	102 억		326136	N	N	1	N	00	N
132	20231108	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	1290	4	2	0.31	19767789	15355	69.17	1286	1299	1280	1671	901	1286	1287.38	1.59	0	-967	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	264	14.02	0.56	12	0.07	92.00	2311.00	1950	20221111	-33.85	1181	20231027	9.23	1750	-26.29	20230713	1181	9.23	20231027	1950	-33.85	20221111	1181	9.23	20231027	1.35	N	010420	500	102 억		326136	N	N	1	N	00	N
133	20231108	130237	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	0	3	0.00	19659678	15271	68.79	1286	1299	1280	1671	901	1286	1287.39	1.59	0	-954	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	264	13.98	0.56	12	0.07	92.00	2311.00	1950	20221111	-34.05	1181	20231027	8.89	1750	-26.51	20230713	1181	8.89	20231027	1950	-34.05	20221111	1181	8.89	20231027	1.35	N	010420	500	102 억		326136	N	N	1	N	00	N
134	20231108	120238	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	0	3	0.00	19028927	14781	66.58	1286	1299	1280	1671	901	1286	1287.39	1.59	0	-680	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	264	13.98	0.56	12	0.07	92.00	2311.00	1950	20221111	-34.05	1181	20231027	8.89	1750	-26.51	20230713	1181	8.89	20231027	1950	-34.05	20221111	1181	8.89	20231027	1.35	N	010420	500	102 억		326136	N	N	1	N	00	N
135	20231108	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	-2	5	-0.16	18653605	14489	65.27	1286	1299	1283	1671	901	1286	1287.43	1.59	0	-499	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	263	13.96	0.56	12	0.07	92.00	2311.00	1950	20221111	-34.15	1181	20231027	8.72	1750	-26.63	20230713	1181	8.72	20231027	1950	-34.15	20221111	1181	8.72	20231027	1.35	N	010420	500	102 억		326136	N	N	1	N	00	N
136	20231108	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	5	2	0.39	16505065	12818	57.74	1286	1299	1286	1671	901	1286	1287.65	1.59	0	-382	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	265	14.03	0.56	12	0.06	92.00	2311.00	1950	20221111	-33.79	1181	20231027	9.31	1750	-26.23	20230713	1181	9.31	20231027	1950	-33.79	20221111	1181	9.31	20231027	1.35	N	010420	500	102 억		326136	N	N	1	N	00	N
137	20231108	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	1	2	0.08	2604565	2025	9.12	1286	1290	1286	1671	901	1286	1286.20	1.59	0	29	1298	1291	1279	1272	1260	1295	1276	102	385	500	900	1	1	20493012	264	13.99	0.56	12	0.01	92.00	2311.00	1950	20221111	-34.00	1181	20231027	8.98	1750	-26.46	20230713	1181	8.98	20231027	1950	-34.00	20221111	1181	8.98	20231027	1.35	N	010420	500	102 억		326136	N	N	1	N	00	N
138	20231107	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	20	2	1.58	28238382	22200	59.46	1275	1286	1267	1645	887	1266	1272.00	1.60	0	-1825	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	264	13.98	0.56	12	0.11	92.00	2311.00	1950	20221111	-34.05	1181	20231027	8.89	1750	-26.51	20230713	1181	8.89	20231027	1950	-34.05	20221111	1181	8.89	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
139	20231107	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	8	2	0.63	26665692	20973	56.18	1275	1286	1267	1645	887	1266	1271.43	1.60	0	-1685	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	261	13.85	0.55	12	0.10	92.00	2311.00	1950	20221111	-34.67	1181	20231027	7.87	1750	-27.20	20230713	1181	7.87	20231027	1950	-34.67	20221111	1181	7.87	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
140	20231107	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	5	2	0.39	22370910	17596	47.13	1275	1286	1267	1645	887	1266	1271.36	1.60	0	-1515	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	260	13.82	0.55	12	0.09	92.00	2311.00	1950	20221111	-34.82	1181	20231027	7.62	1750	-27.37	20230713	1181	7.62	20231027	1950	-34.82	20221111	1181	7.62	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
141	20231107	130236	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	5	2	0.39	19849293	15612	41.82	1275	1286	1267	1645	887	1266	1271.41	1.60	0	-1527	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	260	13.82	0.55	12	0.08	92.00	2311.00	1950	20221111	-34.82	1181	20231027	7.62	1750	-27.37	20230713	1181	7.62	20231027	1950	-34.82	20221111	1181	7.62	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
142	20231107	120237	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	3	2	0.24	15072886	11848	31.74	1275	1286	1269	1645	887	1266	1272.19	1.60	0	-991	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	260	13.79	0.55	12	0.06	92.00	2311.00	1950	20221111	-34.92	1181	20231027	7.45	1750	-27.49	20230713	1181	7.45	20231027	1950	-34.92	20221111	1181	7.45	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
143	20231107	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	1278	12	2	0.95	6909031	5422	14.52	1275	1286	1270	1645	887	1266	1274.26	1.60	0	-809	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	262	13.89	0.55	12	0.03	92.00	2311.00	1950	20221111	-34.46	1181	20231027	8.21	1750	-26.97	20230713	1181	8.21	20231027	1950	-34.46	20221111	1181	8.21	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
144	20231107	100238	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	18	2	1.42	6504268	5105	13.67	1275	1286	1270	1645	887	1266	1274.10	1.60	0	-755	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	263	13.96	0.56	12	0.02	92.00	2311.00	1950	20221111	-34.15	1181	20231027	8.72	1750	-26.63	20230713	1181	8.72	20231027	1950	-34.15	20221111	1181	8.72	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
145	20231107	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	11	2	0.87	3151092	2476	6.63	1275	1278	1270	1645	887	1266	1272.65	1.60	0	-1515	1287	1276	1269	1258	1251	1273	1255	102	379	500	880	1	1	20493012	262	13.88	0.55	12	0.01	92.00	2311.00	1950	20221111	-34.51	1181	20231027	8.13	1750	-27.03	20230713	1181	8.13	20231027	1950	-34.51	20221111	1181	8.13	20231027	1.35	N	010420	500	102 억		327983	N	N	1	N	00	N
146	20231106	160231	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	11	2	0.88	47263506	37334	161.68	1273	1280	1262	1631	879	1255	1265.96	1.61	0	-1199	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	259	13.76	0.55	12	0.18	92.00	2311.00	1950	20221111	-35.08	1181	20231027	7.20	1750	-27.66	20230713	1181	7.20	20231027	1950	-35.08	20221111	1181	7.20	20231027	1.35	N	010420	500	102 억		329246	N	N	1	N	00	N
147	20231106	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	9	2	0.72	44318815	35007	151.60	1273	1280	1263	1631	879	1255	1266.00	1.61	0	-1071	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	259	13.74	0.55	12	0.17	92.00	2311.00	1950	20221111	-35.18	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1950	-35.18	20221111	1181	7.03	20231027	1.35	N	010420	500	102 억		329246	N	N	0	N	00	N
148	20231106	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	8	2	0.64	18352816	14459	62.61	1273	1280	1263	1631	879	1255	1269.30	1.61	0	-720	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	259	13.73	0.55	12	0.07	92.00	2311.00	1950	20221111	-35.23	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1950	-35.23	20221111	1181	6.94	20231027	1.35	N	010420	500	102 억		329246	N	N	0	N	00	N
149	20231106	130233	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	14	2	1.12	12267510	9651	41.79	1273	1280	1268	1631	879	1255	1271.11	1.61	0	-454	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	260	13.79	0.55	12	0.05	92.00	2311.00	1950	20221111	-34.92	1181	20231027	7.45	1750	-27.49	20230713	1181	7.45	20231027	1950	-34.92	20221111	1181	7.45	20231027	1.35	N	010420	500	102 억		329246	N	N	0	N	00	N
150	20231106	120233	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	19	2	1.51	7434693	5843	25.30	1273	1280	1268	1631	879	1255	1272.41	1.61	0	-352	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	261	13.85	0.55	12	0.03	92.00	2311.00	1950	20221111	-34.67	1181	20231027	7.87	1750	-27.20	20230713	1181	7.87	20231027	1950	-34.67	20221111	1181	7.87	20231027	1.35	N	010420	500	102 억		329246	N	N	0	N	00	N
151	20231106	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	1276	21	2	1.67	6646594	5222	22.61	1273	1280	1268	1631	879	1255	1272.81	1.61	0	-348	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	261	13.87	0.55	12	0.03	92.00	2311.00	1950	20221111	-34.56	1181	20231027	8.04	1750	-27.09	20230713	1181	8.04	20231027	1950	-34.56	20221111	1181	8.04	20231027	1.35	N	010420	500	102 억		329246	N	N	0	N	00	N
152	20231106	100223	57	100.00	KOSPI		유통업	N	N	N	N		N	1276	21	2	1.67	1075924	843	3.65	1273	1280	1270	1631	879	1255	1276.30	1.61	0	4	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	261	13.87	0.55	12	0.00	92.00	2311.00	1950	20221111	-34.56	1181	20231027	8.04	1750	-27.09	20230713	1181	8.04	20231027	1950	-34.56	20221111	1181	8.04	20231027	1.35	N	010420	500	102 억		329246	N	N	0	N	00	N
153	20231106	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	24	2	1.91	332045	260	1.13	1273	1280	1273	1631	879	1255	1277.10	1.61	0	-5	1302	1278	1266	1242	1230	1272	1236	102	376	500	870	1	1	20493012	262	13.90	0.55	12	0.00	92.00	2311.00	1950	20221111	-34.41	1181	20231027	8.30	1750	-26.91	20230713	1181	8.30	20231027	1950	-34.41	20221111	1181	8.30	20231027	1.35	N	010420	500	102 억		329246	N	N	0	N	00	N
154	20231103	160229	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	8	2	0.64	29040586	23090	197.96	1264	1290	1254	1621	873	1247	1257.71	1.62	0	-1684	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	257	13.64	0.54	12	0.11	92.00	2311.00	1950	20221111	-35.64	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1950	-35.64	20221111	1181	6.27	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
155	20231103	150231	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	8	2	0.64	26458491	21031	180.31	1264	1290	1254	1621	873	1247	1258.07	1.62	0	-1720	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	257	13.64	0.54	12	0.10	92.00	2311.00	1950	20221111	-35.64	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1950	-35.64	20221111	1181	6.27	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
156	20231103	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	9	2	0.72	20849956	16559	141.97	1264	1290	1254	1621	873	1247	1259.13	1.62	0	-1720	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	257	13.65	0.54	12	0.08	92.00	2311.00	1950	20221111	-35.59	1181	20231027	6.35	1750	-28.23	20230713	1181	6.35	20231027	1950	-35.59	20221111	1181	6.35	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
157	20231103	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	11	2	0.88	20191718	16036	137.48	1264	1290	1254	1621	873	1247	1259.15	1.62	0	-1720	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	258	13.67	0.54	12	0.08	92.00	2311.00	1950	20221111	-35.49	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1950	-35.49	20221111	1181	6.52	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
158	20231103	120230	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	15	2	1.20	12717214	10090	86.51	1264	1290	1254	1621	873	1247	1260.38	1.62	0	-1725	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	259	13.72	0.55	12	0.05	92.00	2311.00	1950	20221111	-35.28	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1950	-35.28	20221111	1181	6.86	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
159	20231103	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	15	2	1.20	12490054	9910	84.96	1264	1290	1254	1621	873	1247	1260.35	1.62	0	-1725	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	259	13.72	0.55	12	0.05	92.00	2311.00	1950	20221111	-35.28	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1950	-35.28	20221111	1181	6.86	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
160	20231103	100229	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	20	2	1.60	12310216	9768	83.74	1264	1290	1254	1621	873	1247	1260.26	1.62	0	-1635	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	260	13.77	0.55	12	0.05	92.00	2311.00	1950	20221111	-35.03	1181	20231027	7.28	1750	-27.60	20230713	1181	7.28	20231027	1950	-35.03	20221111	1181	7.28	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
161	20231103	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	16	2	1.28	732163	580	4.97	1264	1264	1257	1621	873	1247	1262.35	1.62	0	-1	1259	1252	1246	1239	1233	1256	1243	102	374	500	870	1	1	20493012	259	13.73	0.55	12	0.00	92.00	2311.00	1950	20221111	-35.23	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1950	-35.23	20221111	1181	6.94	20231027	1.39	N	010420	500	102 억		330966	N	N	0	N	00	N
162	20231102	160228	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	7	2	0.56	14543713	11664	24.06	1240	1253	1240	1612	868	1240	1246.89	1.62	0	-115	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	256	13.55	0.54	12	0.06	92.00	2311.00	1950	20221111	-36.05	1181	20231027	5.59	1750	-28.74	20230713	1181	5.59	20231027	1950	-36.05	20221111	1181	5.59	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
163	20231102	150231	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	4	2	0.32	13465139	10799	22.28	1240	1253	1240	1612	868	1240	1246.89	1.62	0	-149	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	255	13.52	0.54	12	0.05	92.00	2311.00	1950	20221111	-36.21	1181	20231027	5.33	1750	-28.91	20230713	1181	5.33	20231027	1950	-36.21	20221111	1181	5.33	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
164	20231102	140229	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	8	2	0.65	13223670	10605	21.88	1240	1253	1240	1612	868	1240	1246.93	1.62	0	-127	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	256	13.57	0.54	12	0.05	92.00	2311.00	1950	20221111	-36.00	1181	20231027	5.67	1750	-28.69	20230713	1181	5.67	20231027	1950	-36.00	20221111	1181	5.67	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
165	20231102	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	11	2	0.89	9989124	8019	16.54	1240	1253	1240	1612	868	1240	1245.68	1.62	0	-9	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	256	13.60	0.54	12	0.04	92.00	2311.00	1950	20221111	-35.85	1181	20231027	5.93	1750	-28.51	20230713	1181	5.93	20231027	1950	-35.85	20221111	1181	5.93	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
166	20231102	120227	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	4	2	0.32	9834086	7895	16.29	1240	1253	1240	1612	868	1240	1245.61	1.62	0	-9	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	255	13.52	0.54	12	0.04	92.00	2311.00	1950	20221111	-36.21	1181	20231027	5.33	1750	-28.91	20230713	1181	5.33	20231027	1950	-36.21	20221111	1181	5.33	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
167	20231102	110226	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	12	2	0.97	5615749	4508	9.30	1240	1253	1240	1612	868	1240	1245.73	1.62	0	32	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	257	13.61	0.54	12	0.02	92.00	2311.00	1950	20221111	-35.79	1181	20231027	6.01	1750	-28.46	20230713	1181	6.01	20231027	1950	-35.79	20221111	1181	6.01	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
168	20231102	100228	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	12	2	0.97	3287627	2645	5.46	1240	1253	1240	1612	868	1240	1242.96	1.62	0	83	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	257	13.61	0.54	12	0.01	92.00	2311.00	1950	20221111	-35.79	1181	20231027	6.01	1750	-28.46	20230713	1181	6.01	20231027	1950	-35.79	20221111	1181	6.01	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
169	20231102	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	5	2	0.40	1604635	1294	2.67	1240	1245	1240	1612	868	1240	1240.06	1.62	0	10	1292	1266	1228	1202	1164	1279	1215	102	372	500	860	1	1	20493012	255	13.53	0.54	12	0.01	92.00	2311.00	1950	20221111	-36.15	1181	20231027	5.42	1750	-28.86	20230713	1181	5.42	20231027	1950	-36.15	20221111	1181	5.42	20231027	1.42	N	010420	500	102 억		331117	N	N	0	N	00	N
170	20231101	160228	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	40	2	3.33	58577663	48468	195.07	1200	1254	1190	1560	840	1200	1208.58	1.62	0	-448	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	254	13.48	0.54	12	0.24	92.00	2311.00	1950	20221111	-36.41	1181	20231027	5.00	1750	-29.14	20230713	1181	5.00	20231027	1950	-36.41	20221111	1181	5.00	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N
171	20231101	150228	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	45	2	3.75	54751078	45396	182.71	1200	1245	1190	1560	840	1200	1206.08	1.62	0	-524	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	255	13.53	0.54	12	0.22	92.00	2311.00	1950	20221111	-36.15	1181	20231027	5.42	1750	-28.86	20230713	1181	5.42	20231027	1950	-36.15	20221111	1181	5.42	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N
172	20231101	140226	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	30	2	2.50	51291655	42597	171.44	1200	1231	1190	1560	840	1200	1204.11	1.62	0	-396	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	252	13.37	0.53	12	0.21	92.00	2311.00	1950	20221111	-36.92	1181	20231027	4.15	1750	-29.71	20230713	1181	4.15	20231027	1950	-36.92	20221111	1181	4.15	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N
173	20231101	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	17	2	1.42	48035839	39945	160.77	1200	1217	1190	1560	840	1200	1202.55	1.62	0	-151	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	249	13.23	0.53	12	0.19	92.00	2311.00	1950	20221111	-37.59	1181	20231027	3.05	1750	-30.46	20230713	1181	3.05	20231027	1950	-37.59	20221111	1181	3.05	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N
174	20231101	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	11	2	0.92	41926886	34878	140.38	1200	1211	1190	1560	840	1200	1202.10	1.62	0	-190	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	248	13.16	0.52	12	0.17	92.00	2311.00	1950	20221111	-37.90	1181	20231027	2.54	1750	-30.80	20230713	1181	2.54	20231027	1950	-37.90	20221111	1181	2.54	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N
175	20231101	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	1209	9	2	0.75	33186445	27628	111.20	1200	1209	1190	1560	840	1200	1201.19	1.62	0	-250	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	248	13.14	0.52	12	0.13	92.00	2311.00	1950	20221111	-38.00	1181	20231027	2.37	1750	-30.91	20230713	1181	2.37	20231027	1950	-38.00	20221111	1181	2.37	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N
176	20231101	100230	57	100.00	KOSPI		유통업	N	N	N	N		N	1203	3	2	0.25	22290221	18608	74.89	1200	1203	1190	1560	840	1200	1197.88	1.62	0	349	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	247	13.08	0.52	12	0.09	92.00	2311.00	1950	20221111	-38.31	1181	20231027	1.86	1750	-31.26	20230713	1181	1.86	20231027	1950	-38.31	20221111	1181	1.86	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N
177	20231101	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	1196	-4	5	-0.33	8236779	6864	27.63	1200	1200	1196	1560	840	1200	1200.00	1.62	0	0	1224	1211	1202	1189	1180	1207	1185	102	360	500	840	1	1	20493012	245	13.00	0.52	12	0.03	92.00	2311.00	1950	20221111	-38.67	1181	20231027	1.27	1750	-31.66	20230713	1181	1.27	20231027	1950	-38.67	20221111	1181	1.27	20231027	1.41	N	010420	500	102 억		331601	N	N	0	N	00	N