KissMeData/004080/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	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	10	2	0.07	18164060	1277	82.33	14180	14250	14140	18510	9970	14240	14224.01	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1354	15.99	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
3	20231130	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-10	5	-0.07	5321910	375	24.18	14180	14230	14140	18510	9970	14240	14191.76	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
4	20231130	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-20	5	-0.14	4824140	340	21.92	14180	14220	14140	18510	9970	14240	14188.65	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
5	20231130	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	4667980	329	21.21	14180	14220	14140	18510	9970	14240	14188.39	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
6	20231130	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-30	5	-0.21	1814940	128	8.25	14180	14220	14140	18510	9970	14240	14179.22	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
7	20231130	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	1786520	126	8.12	14180	14220	14140	18510	9970	14240	14178.73	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
8	20231130	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-20	5	-0.14	1403040	99	6.38	14180	14220	14140	18510	9970	14240	14172.12	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
9	20231130	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-60	5	-0.42	127620	9	0.58	14180	14180	14180	18510	9970	14240	14180.00	0.08	0	0	14340	14290	14220	14170	14100	14255	14135	67	4270	500	10530	10	1	9500000	1347	15.91	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
10	20231129	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	22022870	1551	276.96	14270	14270	14150	18510	9970	14240	14199.14	0.08	0	-14	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
11	20231129	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-10	5	-0.07	15808450	1114	198.93	14270	14270	14150	18510	9970	14240	14190.71	0.08	0	0	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1352	15.97	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
12	20231129	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	9084990	640	114.29	14270	14270	14150	18510	9970	14240	14195.30	0.08	0	0	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
13	20231129	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	10	2	0.07	7920520	558	99.64	14270	14270	14150	18510	9970	14240	14194.48	0.08	0	0	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1354	15.99	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
14	20231129	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	20	2	0.14	7664030	540	96.43	14270	14270	14150	18510	9970	14240	14192.65	0.08	0	0	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1355	16.00	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.57	13420	20230808	6.26	16890	-15.57	20230203	13420	6.26	20230808	16890	-15.57	20230203	13420	6.26	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
15	20231129	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	20	2	0.14	7664030	540	96.43	14270	14270	14150	18510	9970	14240	14192.65	0.08	0	0	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1355	16.00	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.57	13420	20230808	6.26	16890	-15.57	20230203	13420	6.26	20230808	16890	-15.57	20230203	13420	6.26	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
16	20231129	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	30	2	0.21	14270	1	0.18	14270	14270	14270	18510	9970	14240	14270.00	0.08	0	0	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1356	16.02	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.51	13420	20230808	6.33	16890	-15.51	20230203	13420	6.33	20230808	16890	-15.51	20230203	13420	6.33	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
17	20231129	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	30	2	0.21	14270	1	0.18	14270	14270	14270	18510	9970	14240	14270.00	0.08	0	0	14313	14276	14233	14196	14153	14255	14175	67	4270	500	10530	10	1	9500000	1356	16.02	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.51	13420	20230808	6.33	16890	-15.51	20230203	13420	6.33	20230808	16890	-15.51	20230203	13420	6.33	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
18	20231128	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	10	2	0.07	7967640	560	60.22	14270	14270	14190	18490	9970	14230	14227.93	0.08	0	16	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
19	20231128	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-20	5	-0.14	6087960	428	46.02	14270	14270	14190	18490	9970	14230	14224.21	0.08	0	0	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
20	20231128	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-30	5	-0.21	4128410	290	31.18	14270	14270	14200	18490	9970	14230	14235.90	0.08	0	0	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
21	20231128	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-20	5	-0.14	1226580	86	9.25	14270	14270	14210	18490	9970	14230	14262.56	0.08	0	0	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
22	20231128	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-20	5	-0.14	1226580	86	9.25	14270	14270	14210	18490	9970	14230	14262.56	0.08	0	0	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
23	20231128	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	20	2	0.14	1127020	79	8.49	14270	14270	14250	18490	9970	14230	14266.08	0.08	0	0	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
24	20231128	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	40	2	0.28	970260	68	7.31	14270	14270	14260	18490	9970	14230	14268.53	0.08	0	0	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1356	16.02	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.51	13420	20230808	6.33	16890	-15.51	20230203	13420	6.33	20230808	16890	-15.51	20230203	13420	6.33	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
25	20231128	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	40	2	0.28	99890	7	0.75	14270	14270	14270	18490	9970	14230	14270.00	0.08	0	0	14316	14272	14206	14162	14096	14240	14130	67	4260	500	10530	10	1	9500000	1356	16.02	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.51	13420	20230808	6.33	16890	-15.51	20230203	13420	6.33	20230808	16890	-15.51	20230203	13420	6.33	20230808	0.00	N	004080	500	67 억		7472	N	N	0	N	00	N
26	20231127	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-10	5	-0.07	13199690	930	132.48	14240	14250	14140	18510	9970	14240	14193.22	0.08	0	6	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1352	15.97	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
27	20231127	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-10	5	-0.07	11193260	789	112.39	14240	14250	14140	18510	9970	14240	14186.64	0.08	0	6	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1352	15.97	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
28	20231127	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	9475810	668	95.16	14240	14250	14140	18510	9970	14240	14185.34	0.08	0	5	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
29	20231127	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	710020	50	7.12	14240	14240	14170	18510	9970	14240	14200.40	0.08	0	5	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
30	20231127	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	553820	39	5.56	14240	14240	14170	18510	9970	14240	14200.51	0.08	0	3	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
31	20231127	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-70	5	-0.49	28410	2	0.28	14240	14240	14170	18510	9970	14240	14205.00	0.08	0	0	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
32	20231127	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	14240	1	0.14	14240	14240	14240	18510	9970	14240	14240.00	0.08	0	0	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1353	15.98	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
33	20231127	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	14240	1	0.14	14240	14240	14240	18510	9970	14240	14240.00	0.08	0	0	14333	14286	14223	14176	14113	14255	14145	67	4270	500	10530	10	1	9500000	1353	15.98	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
34	20231124	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	9981190	702	39.46	14270	14270	14160	18460	9940	14200	14218.22	0.08	0	1	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
35	20231124	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	7646050	538	30.24	14270	14270	14160	18460	9940	14200	14211.99	0.08	0	1	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1352	15.97	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
36	20231124	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	7162230	504	28.33	14270	14270	14160	18460	9940	14200	14210.77	0.08	0	1	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1352	15.97	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
37	20231124	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	7148000	503	28.27	14270	14270	14160	18460	9940	14200	14210.74	0.08	0	1	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
38	20231124	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	5158110	363	20.40	14270	14270	14160	18460	9940	14200	14209.67	0.08	0	1	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1353	15.98	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
39	20231124	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	4078650	287	16.13	14270	14270	14160	18460	9940	14200	14211.32	0.08	0	1	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
40	20231124	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	2998940	211	11.86	14270	14270	14160	18460	9940	14200	14212.99	0.08	0	1	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
41	20231124	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	70	2	0.49	99890	7	0.39	14270	14270	14270	18460	9940	14200	14270.00	0.08	0	0	14366	14282	14196	14112	14026	14285	14115	67	4260	500	10500	10	1	9500000	1356	16.02	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.51	13420	20230808	6.33	16890	-15.51	20230203	13420	6.33	20230808	16890	-15.51	20230203	13420	6.33	20230808	0.00	N	004080	500	67 억		7466	N	N	0	N	00	N
42	20231123	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	25220950	1779	78.54	14200	14280	14110	18460	9940	14200	14176.96	0.08	0	2	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
43	20231123	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	14159160	999	44.11	14200	14280	14120	18460	9940	14200	14173.33	0.08	0	0	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1348	15.93	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
44	20231123	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	12926880	912	40.26	14200	14280	14120	18460	9940	14200	14174.21	0.08	0	0	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1348	15.93	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
45	20231123	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	11202070	790	34.88	14200	14280	14120	18460	9940	14200	14179.84	0.08	0	0	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
46	20231123	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	80	2	0.56	10989080	775	34.22	14200	14280	14120	18460	9940	14200	14179.46	0.08	0	0	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1357	16.03	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.45	13420	20230808	6.41	16890	-15.45	20230203	13420	6.41	20230808	16890	-15.45	20230203	13420	6.41	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
47	20231123	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	80	2	0.56	10989080	775	34.22	14200	14280	14120	18460	9940	14200	14179.46	0.08	0	0	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1357	16.03	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.45	13420	20230808	6.41	16890	-15.45	20230203	13420	6.41	20230808	16890	-15.45	20230203	13420	6.41	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
48	20231123	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	14200	1	0.04	14200	14200	14200	18460	9940	14200	14200.00	0.08	0	0	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
49	20231123	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	0.08	0	0	14360	14280	14140	14060	13920	14210	13990	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
50	20231122	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-30	5	-0.21	31988310	2265	133.79	14210	14220	14000	18490	9970	14230	14120.88	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
51	20231122	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-40	5	-0.28	27942370	1980	116.95	14210	14220	14000	18490	9970	14230	14112.31	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1348	15.93	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
52	20231122	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-40	5	-0.28	27120200	1922	113.53	14210	14220	14000	18490	9970	14230	14110.41	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1348	15.93	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
53	20231122	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-50	5	-0.35	25150410	1783	105.32	14210	14220	14000	18490	9970	14230	14105.67	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
54	20231122	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-40	5	-0.28	24286570	1722	101.71	14210	14220	14000	18490	9970	14230	14103.70	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1348	15.93	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
55	20231122	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-60	5	-0.42	20984010	1489	87.95	14210	14220	14000	18490	9970	14230	14092.69	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
56	20231122	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-10	5	-0.07	752760	53	3.13	14210	14220	14200	18490	9970	14230	14203.02	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
57	20231122	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	0	3	0.00	0	0	0.00	0	0	0	18490	9970	14230	0.00	0.08	0	0	14323	14276	14203	14156	14083	14300	14180	67	4260	500	10530	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7466	N	N	1	N	00	N
58	20231121	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	20	2	0.14	24022960	1693	195.72	14200	14250	14130	18470	9950	14210	14189.58	0.08	0	-26	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1352	15.97	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7492	N	N	1	N	00	N
59	20231121	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	10	2	0.07	19600100	1382	159.77	14200	14250	14130	18470	9950	14210	14182.42	0.08	0	-26	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
60	20231121	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-30	5	-0.21	17571180	1239	143.24	14200	14250	14130	18470	9950	14210	14181.74	0.08	0	-26	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1347	15.91	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
61	20231121	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	10	2	0.07	8468170	597	69.02	14200	14220	14130	18470	9950	14210	14184.54	0.08	0	-24	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
62	20231121	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-40	5	-0.28	3742180	264	30.52	14200	14200	14130	18470	9950	14210	14174.92	0.08	0	-19	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
63	20231121	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-40	5	-0.28	3657170	258	29.83	14200	14200	14130	18470	9950	14210	14175.08	0.08	0	-14	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
64	20231121	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-20	5	-0.14	1717730	121	13.99	14200	14200	14180	18470	9950	14210	14196.12	0.08	0	-11	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
65	20231121	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	951400	67	7.75	14200	14200	14200	18470	9950	14210	14200.00	0.08	0	-1	14270	14240	14190	14160	14110	14255	14175	67	4260	500	10510	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
66	20231120	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	10	2	0.07	12267720	865	23.17	14160	14220	14140	18460	9940	14200	14182.34	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1350	15.95	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7492	N	N	4	N	00	N
67	20231120	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	11415120	805	21.56	14160	14220	14140	18460	9940	14200	14180.27	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7492	N	N	3	N	00	N
68	20231120	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	10448620	737	19.74	14160	14200	14140	18460	9940	14200	14177.23	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1348	15.93	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7492	N	N	3	N	00	N
69	20231120	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	6663820	470	12.59	14160	14200	14160	18460	9940	14200	14178.34	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		7492	N	N	3	N	00	N
70	20231120	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	4538540	320	8.57	14160	14200	14160	18460	9940	14200	14182.94	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7492	N	N	3	N	00	N
71	20231120	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	4467540	315	8.44	14160	14200	14160	18460	9940	14200	14182.67	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7492	N	N	3	N	00	N
72	20231120	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	3037140	214	5.73	14160	14200	14160	18460	9940	14200	14192.24	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7492	N	N	3	N	00	N
73	20231120	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	42480	3	0.08	14160	14160	14160	18460	9940	14200	14160.00	0.08	0	0	14266	14232	14166	14132	14066	14250	14150	67	4260	500	10500	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		7492	N	N	3	N	00	N
74	20231117	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	40	2	0.28	52899960	3733	365.98	14160	14200	14100	18400	9920	14160	14170.90	0.08	0	-53	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7507	N	N	3	N	00	N
75	20231117	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	20	2	0.14	31700560	2238	219.41	14160	14200	14100	18400	9920	14160	14164.68	0.08	0	-13	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7507	N	N	0	N	00	N
76	20231117	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	10	2	0.07	26300400	1857	182.06	14160	14200	14100	18400	9920	14160	14162.84	0.08	0	-15	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		7507	N	N	0	N	00	N
77	20231117	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	0	3	0.00	24088730	1701	166.76	14160	14200	14100	18400	9920	14160	14161.51	0.08	0	-15	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1345	15.89	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		7507	N	N	0	N	00	N
78	20231117	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	20	2	0.14	23111490	1632	160.00	14160	14200	14100	18400	9920	14160	14161.45	0.08	0	-15	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7507	N	N	0	N	00	N
79	20231117	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	20	2	0.14	22941270	1620	158.82	14160	14200	14100	18400	9920	14160	14161.28	0.08	0	-15	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7507	N	N	0	N	00	N
80	20231117	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	40	2	0.28	18547770	1310	128.43	14160	14200	14100	18400	9920	14160	14158.60	0.08	0	-15	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7507	N	N	0	N	00	N
81	20231117	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	0	3	0.00	0	0	0.00	0	0	0	18400	9920	14160	0.00	0.08	0	0	14293	14226	14183	14116	14073	14205	14095	67	4240	500	10470	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		7507	N	N	0	N	00	N
82	20231116	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-110	5	-0.77	13496200	953	36.19	14250	14250	14140	18520	9980	14250	14161.80	0.08	0	-28	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1343	15.87	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
83	20231116	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-110	5	-0.77	10778040	761	28.90	14250	14250	14140	18520	9980	14250	14163.00	0.08	0	-26	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1343	15.87	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
84	20231116	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-100	5	-0.70	8910960	629	23.89	14250	14250	14140	18520	9980	14250	14166.87	0.08	0	-24	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1344	15.88	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
85	20231116	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-110	5	-0.77	3758820	265	10.06	14250	14250	14140	18520	9980	14250	14184.23	0.08	0	-19	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1343	15.87	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
86	20231116	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-50	5	-0.35	583000	41	1.56	14250	14250	14200	18520	9980	14250	14219.51	0.08	0	0	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
87	20231116	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-50	5	-0.35	583000	41	1.56	14250	14250	14200	18520	9980	14250	14219.51	0.08	0	0	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
88	20231116	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	14250	1	0.04	14250	14250	14250	18520	9980	14250	14250.00	0.08	0	0	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
89	20231116	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	0	0	0.00	0	0	0	18520	9980	14250	0.00	0.08	0	0	14570	14410	14330	14170	14090	14370	14130	67	4270	500	10540	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7535	N	N	0	N	00	N
90	20231115	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-50	5	-0.35	37589220	2633	65.32	14290	14490	14250	18590	10010	14300	14276.19	0.08	0	50	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1354	15.99	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
91	20231115	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	21147360	1480	36.72	14290	14490	14260	18590	10010	14300	14288.76	0.08	0	42	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1357	16.03	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.45	13420	20230808	6.41	16890	-15.45	20230203	13420	6.41	20230808	16890	-15.45	20230203	13420	6.41	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
92	20231115	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	20	2	0.14	20461770	1432	35.52	14290	14490	14260	18590	10010	14300	14288.95	0.08	0	42	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1360	16.07	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.22	13420	20230808	6.71	16890	-15.22	20230203	13420	6.71	20230808	16890	-15.22	20230203	13420	6.71	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
93	20231115	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	10	2	0.07	20104240	1407	34.90	14290	14490	14260	18590	10010	14300	14288.73	0.08	0	42	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1359	16.06	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.28	13420	20230808	6.63	16890	-15.28	20230203	13420	6.63	20230808	16890	-15.28	20230203	13420	6.63	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
94	20231115	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	10	2	0.07	19517850	1366	33.89	14290	14490	14260	18590	10010	14300	14288.32	0.08	0	42	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1359	16.06	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.28	13420	20230808	6.63	16890	-15.28	20230203	13420	6.63	20230808	16890	-15.28	20230203	13420	6.63	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
95	20231115	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	18675020	1307	32.42	14290	14490	14260	18590	10010	14300	14288.46	0.08	0	40	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1357	16.03	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.45	13420	20230808	6.41	16890	-15.45	20230203	13420	6.41	20230808	16890	-15.45	20230203	13420	6.41	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
96	20231115	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	20	2	0.14	17503160	1225	30.39	14290	14490	14260	18590	10010	14300	14288.29	0.08	0	44	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1360	16.07	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.22	13420	20230808	6.71	16890	-15.22	20230203	13420	6.71	20230808	16890	-15.22	20230203	13420	6.71	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
97	20231115	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	190	2	1.33	7121740	498	12.35	14290	14490	14290	18590	10010	14300	14300.68	0.08	0	0	14446	14372	14266	14192	14086	14410	14230	67	4290	500	10580	10	1	9500000	1377	16.26	1.26	12	0.01	891.00	11469.00	16890	20230203	-14.21	13420	20230808	7.97	16890	-14.21	20230203	13420	7.97	20230808	16890	-14.21	20230203	13420	7.97	20230808	0.00	N	004080	500	67 억		7479	N	N	7	N	00	N
98	20231114	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	70	2	0.49	55748540	3915	159.34	14230	14340	14160	18490	9970	14230	14239.73	0.08	0	924	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1359	16.05	1.25	12	0.04	891.00	11469.00	16890	20230203	-15.33	13420	20230808	6.56	16890	-15.33	20230203	13420	6.56	20230808	16890	-15.33	20230203	13420	6.56	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
99	20231114	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	50880180	3574	145.46	14230	14340	14160	18490	9970	14230	14236.20	0.08	0	885	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1357	16.03	1.25	12	0.04	891.00	11469.00	16890	20230203	-15.45	13420	20230808	6.41	16890	-15.45	20230203	13420	6.41	20230808	16890	-15.45	20230203	13420	6.41	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
100	20231114	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	50	2	0.35	41640870	2925	119.05	14230	14340	14160	18490	9970	14230	14236.19	0.08	0	720	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1357	16.03	1.25	12	0.03	891.00	11469.00	16890	20230203	-15.45	13420	20230808	6.41	16890	-15.45	20230203	13420	6.41	20230808	16890	-15.45	20230203	13420	6.41	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
101	20231114	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	70	2	0.49	38122780	2678	108.99	14230	14340	14160	18490	9970	14230	14235.54	0.08	0	594	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1359	16.05	1.25	12	0.03	891.00	11469.00	16890	20230203	-15.33	13420	20230808	6.56	16890	-15.33	20230203	13420	6.56	20230808	16890	-15.33	20230203	13420	6.56	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
102	20231114	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	60	2	0.42	34443340	2420	98.49	14230	14340	14160	18490	9970	14230	14232.79	0.08	0	465	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1358	16.04	1.25	12	0.03	891.00	11469.00	16890	20230203	-15.39	13420	20230808	6.48	16890	-15.39	20230203	13420	6.48	20230808	16890	-15.39	20230203	13420	6.48	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
103	20231114	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	60	2	0.42	28266370	1987	80.87	14230	14340	14160	18490	9970	14230	14225.65	0.08	0	326	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	13420	20230808	6.48	16890	-15.39	20230203	13420	6.48	20230808	16890	-15.39	20230203	13420	6.48	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
104	20231114	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	30	2	0.21	21004790	1477	60.11	14230	14340	14160	18490	9970	14230	14221.25	0.08	0	150	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1355	16.00	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.57	13420	20230808	6.26	16890	-15.57	20230203	13420	6.26	20230808	16890	-15.57	20230203	13420	6.26	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
105	20231114	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	0	3	0.00	14230	1	0.04	14230	14230	14230	18490	9970	14230	14230.00	0.08	0	0	14370	14300	14200	14130	14030	14335	14165	67	4260	500	10530	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7484	N	N	7	N	00	N
106	20231113	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	10	2	0.07	34848910	2456	211.72	14100	14270	14100	18480	9960	14220	14189.30	0.08	0	-63	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1352	15.97	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7497	N	N	7	N	00	N
107	20231113	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	0	3	0.00	31009910	2186	188.45	14100	14270	14100	18480	9960	14220	14185.69	0.08	0	-41	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1351	15.96	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7497	N	N	17	N	00	N
108	20231113	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-10	5	-0.07	25054920	1766	152.24	14100	14270	14100	18480	9960	14220	14187.38	0.08	0	-34	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1350	15.95	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7497	N	N	17	N	00	N
109	20231113	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-10	5	-0.07	24571950	1732	149.31	14100	14270	14100	18480	9960	14220	14187.04	0.08	0	-28	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1350	15.95	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7497	N	N	17	N	00	N
110	20231113	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	0	3	0.00	20771710	1464	126.21	14100	14270	14100	18480	9960	14220	14188.33	0.08	0	-23	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1351	15.96	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7497	N	N	17	N	00	N
111	20231113	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	40	2	0.28	15825950	1116	96.21	14100	14270	14100	18480	9960	14220	14180.96	0.08	0	-18	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1355	16.00	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.57	13420	20230808	6.26	16890	-15.57	20230203	13420	6.26	20230808	16890	-15.57	20230203	13420	6.26	20230808	0.00	N	004080	500	67 억		7497	N	N	17	N	00	N
112	20231113	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	50	2	0.35	11718490	827	71.29	14100	14270	14100	18480	9960	14220	14169.88	0.08	0	-13	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1356	16.02	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.51	13420	20230808	6.33	16890	-15.51	20230203	13420	6.33	20230808	16890	-15.51	20230203	13420	6.33	20230808	0.00	N	004080	500	67 억		7497	N	N	17	N	00	N
113	20231113	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-120	5	-0.84	98700	7	0.60	14100	14100	14100	18480	9960	14220	14100.00	0.08	0	0	14393	14306	14203	14116	14013	14315	14125	67	4260	500	10520	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		7497	N	N	17	N	00	N
114	20231110	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	0	3	0.00	15722030	1108	132.38	14220	14290	14100	18480	9960	14220	14189.56	0.08	0	174	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7525	N	N	17	N	00	N
115	20231110	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	-10	5	-0.07	10760330	759	90.68	14220	14290	14100	18480	9960	14220	14176.98	0.08	0	-25	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1350	15.95	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7525	N	N	3	N	00	N
116	20231110	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	30	2	0.21	9583190	676	80.76	14220	14290	14100	18480	9960	14220	14176.32	0.08	0	-25	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1354	15.99	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7525	N	N	3	N	00	N
117	20231110	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	30	2	0.21	9583190	676	80.76	14220	14290	14100	18480	9960	14220	14176.32	0.08	0	-25	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1354	15.99	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7525	N	N	3	N	00	N
118	20231110	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	40	2	0.28	9341540	659	78.73	14220	14290	14100	18480	9960	14220	14175.33	0.08	0	-25	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1355	16.00	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.57	13420	20230808	6.26	16890	-15.57	20230203	13420	6.26	20230808	16890	-15.57	20230203	13420	6.26	20230808	0.00	N	004080	500	67 억		7525	N	N	3	N	00	N
119	20231110	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-20	5	-0.14	4173390	294	35.13	14220	14290	14120	18480	9960	14220	14195.20	0.08	0	-25	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7525	N	N	3	N	00	N
120	20231110	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-80	5	-0.56	3705230	261	31.18	14220	14290	14120	18480	9960	14220	14196.28	0.08	0	-25	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1343	15.87	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.28	13420	20230808	5.37	16890	-16.28	20230203	13420	5.37	20230808	16890	-16.28	20230203	13420	5.37	20230808	0.00	N	004080	500	67 억		7525	N	N	3	N	00	N
121	20231110	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	70	2	0.49	185000	13	1.55	14220	14290	14200	18480	9960	14220	14230.77	0.08	0	0	14380	14300	14200	14120	14020	14340	14160	67	4260	500	10520	10	1	9500000	1358	16.04	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.39	13420	20230808	6.48	16890	-15.39	20230203	13420	6.48	20230808	16890	-15.39	20230203	13420	6.48	20230808	0.00	N	004080	500	67 억		7525	N	N	3	N	00	N
122	20231109	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	11812840	833	23.83	14200	14280	14100	18460	9940	14200	14181.08	0.08	0	-17	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7512	N	N	3	N	00	N
123	20231109	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	10	2	0.07	5216370	368	10.53	14200	14280	14120	18460	9940	14200	14174.92	0.08	0	-3	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13420	20230808	5.89	16890	-15.87	20230203	13420	5.89	20230808	16890	-15.87	20230203	13420	5.89	20230808	0.00	N	004080	500	67 억		7512	N	N	1	N	00	N
124	20231109	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	4267510	301	8.61	14200	14280	14120	18460	9940	14200	14177.77	0.08	0	-1	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7512	N	N	1	N	00	N
125	20231109	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	4097550	289	8.27	14200	14280	14120	18460	9940	14200	14178.37	0.08	0	-4	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7512	N	N	1	N	00	N
126	20231109	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	4097550	289	8.27	14200	14280	14120	18460	9940	14200	14178.37	0.08	0	-4	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13420	20230808	5.96	16890	-15.81	20230203	13420	5.96	20230808	16890	-15.81	20230203	13420	5.96	20230808	0.00	N	004080	500	67 억		7512	N	N	1	N	00	N
127	20231109	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	30	2	0.21	2920320	206	5.89	14200	14280	14120	18460	9940	14200	14176.31	0.08	0	-3	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1352	15.97	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.75	13420	20230808	6.04	16890	-15.75	20230203	13420	6.04	20230808	16890	-15.75	20230203	13420	6.04	20230808	0.00	N	004080	500	67 억		7512	N	N	1	N	00	N
128	20231109	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	2239330	158	4.52	14200	14280	14120	18460	9940	14200	14172.97	0.08	0	8	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7512	N	N	1	N	00	N
129	20231109	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	80	2	0.56	42680	3	0.09	14200	14280	14200	18460	9940	14200	14226.67	0.08	0	0	14386	14292	14156	14062	13926	14315	14085	67	4260	500	10500	10	1	9500000	1357	16.03	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.45	13420	20230808	6.41	16890	-15.45	20230203	13420	6.41	20230808	16890	-15.45	20230203	13420	6.41	20230808	0.00	N	004080	500	67 억		7512	N	N	1	N	00	N
130	20231108	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	49302500	3491	86.71	14200	14250	14020	18460	9940	14200	14122.74	0.08	0	-3	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7485	N	N	1	N	00	N
131	20231108	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	31535140	2236	55.54	14200	14250	14020	18460	9940	14200	14103.37	0.08	0	21	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1345	15.89	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		7485	N	N	0	N	00	N
132	20231108	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	26877020	1906	47.34	14200	14250	14020	18460	9940	14200	14101.27	0.08	0	27	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1345	15.89	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		7485	N	N	0	N	00	N
133	20231108	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	11495670	812	20.17	14200	14250	14070	18460	9940	14200	14157.23	0.08	0	2	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13420	20230808	6.11	16890	-15.69	20230203	13420	6.11	20230808	16890	-15.69	20230203	13420	6.11	20230808	0.00	N	004080	500	67 억		7485	N	N	0	N	00	N
134	20231108	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	50	2	0.35	11424580	807	20.04	14200	14250	14070	18460	9940	14200	14156.85	0.08	0	2	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1354	15.99	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.63	13420	20230808	6.18	16890	-15.63	20230203	13420	6.18	20230808	16890	-15.63	20230203	13420	6.18	20230808	0.00	N	004080	500	67 억		7485	N	N	0	N	00	N
135	20231108	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	5961650	421	10.46	14200	14200	14070	18460	9940	14200	14160.69	0.08	0	0	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7485	N	N	0	N	00	N
136	20231108	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	2769000	195	4.84	14200	14200	14200	18460	9940	14200	14200.00	0.08	0	0	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7485	N	N	0	N	00	N
137	20231108	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	0.08	0	0	14320	14260	14140	14080	13960	14290	14110	67	4260	500	10500	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7485	N	N	0	N	00	N
138	20231107	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	20	2	0.14	55360890	3924	194.55	14070	14200	14020	18430	9930	14180	14108.28	0.08	0	-1	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13420	20230808	5.81	16890	-15.93	20230203	13420	5.81	20230808	16890	-15.93	20230203	13420	5.81	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
139	20231107	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-50	5	-0.35	34271460	2434	120.67	14070	14170	14020	18430	9930	14180	14080.30	0.08	0	-4	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1342	15.86	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
140	20231107	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-50	5	-0.35	30420550	2161	107.14	14070	14170	14020	18430	9930	14180	14077.07	0.08	0	-6	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1342	15.86	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
141	20231107	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-30	5	-0.21	18867670	1340	66.44	14070	14170	14020	18430	9930	14180	14080.35	0.08	0	-6	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1344	15.88	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
142	20231107	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-30	5	-0.21	8665750	615	30.49	14070	14170	14030	18430	9930	14180	14090.65	0.08	0	-6	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1344	15.88	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.22	13420	20230808	5.44	16890	-16.22	20230203	13420	5.44	20230808	16890	-16.22	20230203	13420	5.44	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
143	20231107	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-50	5	-0.35	4086410	290	14.38	14070	14170	14030	18430	9930	14180	14091.07	0.08	0	0	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1342	15.86	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.34	13420	20230808	5.29	16890	-16.34	20230203	13420	5.29	20230808	16890	-16.34	20230203	13420	5.29	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
144	20231107	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-10	5	-0.07	4001630	284	14.08	14070	14170	14030	18430	9930	14180	14090.25	0.08	0	0	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
145	20231107	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	0	3	0.00	0	0	0.00	0	0	0	18430	9930	14180	0.00	0.08	0	0	14326	14252	14126	14052	13926	14190	13990	67	4250	500	10490	10	1	9500000	1347	15.91	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7480	N	N	0	N	00	N
146	20231106	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	60	2	0.42	25631710	1817	84.32	14190	14200	14000	18350	9890	14120	14106.61	0.08	0	-7	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	13420	20230808	5.66	16890	-16.04	20230203	13420	5.66	20230808	16890	-16.04	20230203	13420	5.66	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
147	20231106	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-60	5	-0.42	16251150	1154	53.55	14190	14200	14000	18350	9890	14120	14082.45	0.08	0	-5	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
148	20231106	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-50	5	-0.35	14083630	1000	46.40	14190	14200	14000	18350	9890	14120	14083.63	0.08	0	-1	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
149	20231106	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-50	5	-0.35	9678720	687	31.88	14190	14200	14000	18350	9890	14120	14088.38	0.08	0	-6	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
150	20231106	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-50	5	-0.35	9608330	682	31.65	14190	14200	14000	18350	9890	14120	14088.46	0.08	0	-4	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
151	20231106	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-10	5	-0.07	7423960	527	24.45	14190	14200	14000	18350	9890	14120	14087.21	0.08	0	-2	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
152	20231106	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	50	2	0.35	1999680	141	6.54	14190	14200	14070	18350	9890	14120	14182.13	0.08	0	-4	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13420	20230808	5.59	16890	-16.10	20230203	13420	5.59	20230808	16890	-16.10	20230203	13420	5.59	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
153	20231106	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	70	2	0.50	14190	1	0.05	14190	14190	14190	18350	9890	14120	14190.00	0.08	0	0	14200	14160	14080	14040	13960	14180	14060	67	4230	500	10440	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	13420	20230808	5.74	16890	-15.99	20230203	13420	5.74	20230808	16890	-15.99	20230203	13420	5.74	20230808	0.00	N	004080	500	67 억		7499	N	N	0	N	00	N
154	20231103	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	0	3	0.00	30330300	2155	174.92	14120	14120	14000	18350	9890	14120	14074.39	0.08	0	-324	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1341	15.85	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
155	20231103	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-40	5	-0.28	16144180	1149	93.26	14120	14120	14000	18350	9890	14120	14050.64	0.08	0	-169	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1338	15.80	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
156	20231103	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-30	5	-0.21	15058910	1072	87.01	14120	14120	14000	18350	9890	14120	14047.49	0.08	0	-150	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
157	20231103	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-40	5	-0.28	10719460	764	62.01	14120	14120	14000	18350	9890	14120	14030.71	0.08	0	-28	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1338	15.80	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
158	20231103	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-30	5	-0.21	10015840	714	57.95	14120	14120	14000	18350	9890	14120	14027.79	0.08	0	-19	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1339	15.81	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.58	13420	20230808	4.99	16890	-16.58	20230203	13420	4.99	20230808	16890	-16.58	20230203	13420	4.99	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
159	20231103	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-60	5	-0.42	126720	9	0.73	14120	14120	14060	18350	9890	14120	14080.00	0.08	0	-1	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1336	15.78	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
160	20231103	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	0	3	0.00	42360	3	0.24	14120	14120	14120	18350	9890	14120	14120.00	0.08	0	-1	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1341	15.85	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
161	20231103	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	0	3	0.00	14120	1	0.08	14120	14120	14120	18350	9890	14120	14120.00	0.08	0	-1	14433	14276	14143	13986	13853	14210	13920	67	4230	500	10440	10	1	9500000	1341	15.85	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		7823	N	N	0	N	00	N
162	20231102	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	10	2	0.07	17372060	1232	101.32	14160	14300	14010	18340	9880	14110	14100.70	0.08	0	-184	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13420	20230808	5.22	16890	-16.40	20230203	13420	5.22	20230808	16890	-16.40	20230203	13420	5.22	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
163	20231102	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-10	5	-0.07	13164350	934	76.81	14160	14300	14010	18340	9880	14110	14094.59	0.08	0	-141	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
164	20231102	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-40	5	-0.28	12094560	858	70.56	14160	14300	14010	18340	9880	14110	14096.22	0.08	0	-100	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
165	20231102	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-50	5	-0.35	9162020	649	53.37	14160	14300	14060	18340	9880	14110	14117.13	0.08	0	-91	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
166	20231102	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-50	5	-0.35	9007360	638	52.47	14160	14300	14060	18340	9880	14110	14118.12	0.08	0	-91	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
167	20231102	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-40	5	-0.28	8444280	598	49.18	14160	14300	14070	18340	9880	14110	14120.87	0.08	0	-83	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1337	15.79	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.70	13420	20230808	4.84	16890	-16.70	20230203	13420	4.84	20230808	16890	-16.70	20230203	13420	4.84	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
168	20231102	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-30	5	-0.21	6922530	490	40.30	14160	14300	14070	18340	9880	14110	14127.61	0.08	0	-63	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1338	15.80	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.64	13420	20230808	4.92	16890	-16.64	20230203	13420	4.92	20230808	16890	-16.64	20230203	13420	4.92	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
169	20231102	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	50	2	0.35	704880	50	4.11	14160	14160	14080	18340	9880	14110	14097.60	0.08	0	-9	14336	14222	14136	14022	13936	14280	14080	67	4230	500	10440	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		8010	N	N	0	N	00	N
170	20231101	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	10	2	0.07	17136640	1216	54.60	14060	14250	14050	18330	9870	14100	14092.63	0.09	0	-193	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N
171	20231101	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	14175080	1006	45.17	14060	14250	14050	18330	9870	14100	14090.54	0.09	0	-156	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N
172	20231101	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	10	2	0.07	13963650	991	44.50	14060	14250	14050	18330	9870	14100	14090.46	0.09	0	-156	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N
173	20231101	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	10	2	0.07	8686160	616	27.66	14060	14250	14050	18330	9870	14100	14100.91	0.09	0	-91	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1340	15.84	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.46	13420	20230808	5.14	16890	-16.46	20230203	13420	5.14	20230808	16890	-16.46	20230203	13420	5.14	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N
174	20231101	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	5471650	388	17.42	14060	14250	14050	18330	9870	14100	14102.19	0.09	0	-57	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N
175	20231101	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	5401150	383	17.20	14060	14250	14050	18330	9870	14100	14102.22	0.09	0	-57	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1340	15.82	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.52	13420	20230808	5.07	16890	-16.52	20230203	13420	5.07	20230808	16890	-16.52	20230203	13420	5.07	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N
176	20231101	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	60	2	0.43	3373850	239	10.73	14060	14250	14060	18330	9870	14100	14116.53	0.09	0	-48	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13420	20230808	5.51	16890	-16.16	20230203	13420	5.51	20230808	16890	-16.16	20230203	13420	5.51	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N
177	20231101	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-40	5	-0.28	1158220	82	3.68	14060	14250	14060	18330	9870	14100	14124.63	0.09	0	-11	14380	14240	14130	13990	13880	14310	14060	67	4230	500	10430	10	1	9500000	1336	15.78	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.76	13420	20230808	4.77	16890	-16.76	20230203	13420	4.77	20230808	16890	-16.76	20230203	13420	4.77	20230808	0.00	N	004080	500	67 억		8203	N	N	0	N	00	N