KissMeData/452260/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	161359	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	-5	5	-0.48	2390053030	2290639	386.92	1047	1062	1041	1359	733	1046	1043.41	6.09	0	-202031	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2018	0.00	0.00	12	1.18	0.00	0.00	2650	20230331	-60.72	993	20231024	4.83	2650	-60.72	20230331	993	4.83	20231024	2650	-60.72	20230331	993	4.83	20231024	2.57	N	452260	500	969 억		11815652	N	N	25	N	00	N
3	20231130	151357	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	4	2	0.38	510207632	484907	81.91	1047	1062	1044	1359	733	1046	1052.18	6.09	0	-29315	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2036	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-60.38	993	20231024	5.74	2650	-60.38	20230331	993	5.74	20231024	2650	-60.38	20230331	993	5.74	20231024	2.57	N	452260	500	969 억		11815652	N	N	21	N	00	N
4	20231130	141353	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	7	2	0.67	343522263	325991	55.06	1047	1062	1044	1359	733	1046	1053.78	6.09	0	9217	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2041	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-60.26	993	20231024	6.04	2650	-60.26	20230331	993	6.04	20231024	2650	-60.26	20230331	993	6.04	20231024	2.57	N	452260	500	969 억		11815652	N	N	21	N	00	N
5	20231130	131353	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	10	2	0.96	262752778	249318	42.11	1047	1062	1044	1359	733	1046	1053.89	6.09	0	46601	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2047	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-60.15	993	20231024	6.34	2650	-60.15	20230331	993	6.34	20231024	2650	-60.15	20230331	993	6.34	20231024	2.57	N	452260	500	969 억		11815652	N	N	21	N	00	N
6	20231130	121409	57	100.00	KOSPI		유통업	N	N	N	N		N	1057	11	2	1.05	240797069	228539	38.60	1047	1062	1044	1359	733	1046	1053.64	6.09	0	49448	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2049	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-60.11	993	20231024	6.45	2650	-60.11	20230331	993	6.45	20231024	2650	-60.11	20230331	993	6.45	20231024	2.57	N	452260	500	969 억		11815652	N	N	21	N	00	N
7	20231130	111402	57	100.00	KOSPI		유통업	N	N	N	N		N	1057	11	2	1.05	207078313	196579	33.20	1047	1062	1044	1359	733	1046	1053.41	6.09	0	40553	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2049	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-60.11	993	20231024	6.45	2650	-60.11	20230331	993	6.45	20231024	2650	-60.11	20230331	993	6.45	20231024	2.57	N	452260	500	969 억		11815652	N	N	21	N	00	N
8	20231130	101354	57	100.00	KOSPI		유통업	N	N	N	N		N	1058	12	2	1.15	120871539	115023	19.43	1047	1059	1044	1359	733	1046	1050.85	6.09	0	29620	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2051	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-60.08	993	20231024	6.55	2650	-60.08	20230331	993	6.55	20231024	2650	-60.08	20230331	993	6.55	20231024	2.57	N	452260	500	969 억		11815652	N	N	21	N	00	N
9	20231130	091355	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	0	3	0.00	39558087	37842	6.39	1047	1050	1044	1359	733	1046	1045.35	6.09	0	14545	1063	1054	1048	1039	1033	1051	1036	969	313	500	770	1	1	193859610	2028	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-60.53	993	20231024	5.34	2650	-60.53	20230331	993	5.34	20231024	2650	-60.53	20230331	993	5.34	20231024	2.57	N	452260	500	969 억		11815652	N	N	21	N	00	N
10	20231129	161347	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	-6	5	-0.57	617438226	588953	40.21	1052	1057	1042	1367	737	1052	1048.37	6.18	0	-167318	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2028	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-60.53	993	20231024	5.34	2650	-60.53	20230331	993	5.34	20231024	2650	-60.53	20230331	993	5.34	20231024	2.49	N	452260	500	969 억		11982970	N	N	21	N	00	N
11	20231129	151359	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-7	5	-0.67	595586661	568068	38.79	1052	1057	1042	1367	737	1052	1048.44	6.18	0	-160043	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2026	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.49	N	452260	500	969 억		11982970	N	N	0	N	00	N
12	20231129	141352	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	-1	5	-0.10	444601160	423622	28.92	1052	1057	1045	1367	737	1052	1049.52	6.18	0	-84093	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2037	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-60.34	993	20231024	5.84	2650	-60.34	20230331	993	5.84	20231024	2650	-60.34	20230331	993	5.84	20231024	2.49	N	452260	500	969 억		11982970	N	N	0	N	00	N
13	20231129	131352	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-2	5	-0.19	294003423	279899	19.11	1052	1057	1045	1367	737	1052	1050.39	6.18	0	-40239	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2036	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-60.38	993	20231024	5.74	2650	-60.38	20230331	993	5.74	20231024	2650	-60.38	20230331	993	5.74	20231024	2.49	N	452260	500	969 억		11982970	N	N	0	N	00	N
14	20231129	121353	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	1	2	0.10	203620149	193936	13.24	1052	1057	1045	1367	737	1052	1049.93	6.18	0	-22358	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2041	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-60.26	993	20231024	6.04	2650	-60.26	20230331	993	6.04	20231024	2650	-60.26	20230331	993	6.04	20231024	2.49	N	452260	500	969 억		11982970	N	N	0	N	00	N
15	20231129	111355	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	1	2	0.10	141041209	134410	9.18	1052	1057	1045	1367	737	1052	1049.34	6.18	0	-12713	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2041	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-60.26	993	20231024	6.04	2650	-60.26	20230331	993	6.04	20231024	2650	-60.26	20230331	993	6.04	20231024	2.49	N	452260	500	969 억		11982970	N	N	0	N	00	N
16	20231129	101353	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	-1	5	-0.10	84848117	80866	5.52	1052	1057	1045	1367	737	1052	1049.24	6.18	0	-8201	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2037	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-60.34	993	20231024	5.84	2650	-60.34	20230331	993	5.84	20231024	2650	-60.34	20230331	993	5.84	20231024	2.49	N	452260	500	969 억		11982970	N	N	0	N	00	N
17	20231129	091345	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	-1	5	-0.10	33069774	31460	2.15	1052	1057	1046	1367	737	1052	1051.17	6.18	0	-7222	1098	1074	1061	1037	1024	1068	1031	969	315	500	770	1	1	193859610	2037	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-60.34	993	20231024	5.84	2650	-60.34	20230331	993	5.84	20231024	2650	-60.34	20230331	993	5.84	20231024	2.49	N	452260	500	969 억		11982970	N	N	0	N	00	N
18	20231128	161346	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	-33	5	-3.04	1548524259	1462102	202.69	1085	1085	1048	1410	760	1085	1059.11	6.55	0	-705887	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2039	0.00	0.00	12	0.75	0.00	0.00	2650	20230331	-60.30	993	20231024	5.94	2650	-60.30	20230331	993	5.94	20231024	2650	-60.30	20230331	993	5.94	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
19	20231128	151213	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	-36	5	-3.32	1488250370	1404740	194.74	1085	1085	1048	1410	760	1085	1059.45	6.55	0	-665504	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2034	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-60.42	993	20231024	5.64	2650	-60.42	20230331	993	5.64	20231024	2650	-60.42	20230331	993	5.64	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
20	20231128	141336	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	-36	5	-3.32	1272553354	1199214	166.25	1085	1085	1048	1410	760	1085	1061.16	6.55	0	-540371	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2034	0.00	0.00	12	0.62	0.00	0.00	2650	20230331	-60.42	993	20231024	5.64	2650	-60.42	20230331	993	5.64	20231024	2650	-60.42	20230331	993	5.64	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
21	20231128	131336	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	-29	5	-2.67	935605938	879244	121.89	1085	1085	1053	1410	760	1085	1064.10	6.55	0	-442583	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2047	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-60.15	993	20231024	6.34	2650	-60.15	20230331	993	6.34	20231024	2650	-60.15	20230331	993	6.34	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
22	20231128	121344	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	-29	5	-2.67	882943778	829422	114.98	1085	1085	1053	1410	760	1085	1064.53	6.55	0	-417880	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2047	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-60.15	993	20231024	6.34	2650	-60.15	20230331	993	6.34	20231024	2650	-60.15	20230331	993	6.34	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
23	20231128	111346	57	100.00	KOSPI		유통업	N	N	N	N		N	1058	-27	5	-2.49	796314542	747423	103.62	1085	1085	1053	1410	760	1085	1065.41	6.55	0	-378530	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2051	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-60.08	993	20231024	6.55	2650	-60.08	20230331	993	6.55	20231024	2650	-60.08	20230331	993	6.55	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
24	20231128	101340	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	-31	5	-2.86	651048984	609871	84.55	1085	1085	1054	1410	760	1085	1067.52	6.55	0	-309661	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2043	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-60.23	993	20231024	6.14	2650	-60.23	20230331	993	6.14	20231024	2650	-60.23	20230331	993	6.14	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
25	20231128	091340	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	-5	5	-0.46	81841193	75727	10.50	1085	1085	1076	1410	760	1085	1080.74	6.55	0	-47979	1121	1102	1092	1073	1063	1098	1069	969	325	500	800	1	1	193859610	2094	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-59.25	993	20231024	8.76	2650	-59.25	20230331	993	8.76	20231024	2650	-59.25	20230331	993	8.76	20231024	2.52	N	452260	500	969 억		12691061	N	N	61	N	00	N
26	20231127	161329	57	100.00	KOSPI		유통업	N	N	N	N		N	1085	-17	5	-1.54	783305475	718278	170.49	1111	1111	1082	1432	772	1102	1090.56	6.73	0	-348260	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2103	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-59.06	993	20231024	9.26	2650	-59.06	20230331	993	9.26	20231024	2650	-59.06	20230331	993	9.26	20231024	2.49	N	452260	500	969 억		13041711	N	N	61	N	00	N
27	20231127	151345	57	100.00	KOSPI		유통업	N	N	N	N		N	1084	-18	5	-1.63	730150611	669280	158.86	1111	1111	1082	1432	772	1102	1090.95	6.73	0	-330413	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2101	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-59.09	993	20231024	9.16	2650	-59.09	20230331	993	9.16	20231024	2650	-59.09	20230331	993	9.16	20231024	2.49	N	452260	500	969 억		13041711	N	N	0	N	00	N
28	20231127	141341	57	100.00	KOSPI		유통업	N	N	N	N		N	1084	-18	5	-1.63	641263843	587372	139.42	1111	1111	1082	1432	772	1102	1091.75	6.73	0	-307510	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2101	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-59.09	993	20231024	9.16	2650	-59.09	20230331	993	9.16	20231024	2650	-59.09	20230331	993	9.16	20231024	2.49	N	452260	500	969 억		13041711	N	N	0	N	00	N
29	20231127	131345	57	100.00	KOSPI		유통업	N	N	N	N		N	1087	-15	5	-1.36	455840958	416360	98.83	1111	1111	1083	1432	772	1102	1094.82	6.73	0	-227039	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2107	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-58.98	993	20231024	9.47	2650	-58.98	20230331	993	9.47	20231024	2650	-58.98	20230331	993	9.47	20231024	2.49	N	452260	500	969 억		13041711	N	N	0	N	00	N
30	20231127	121350	57	100.00	KOSPI		유통업	N	N	N	N		N	1092	-10	5	-0.91	321340106	292657	69.47	1111	1111	1090	1432	772	1102	1098.01	6.73	0	-145138	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2117	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-58.79	993	20231024	9.97	2650	-58.79	20230331	993	9.97	20231024	2650	-58.79	20230331	993	9.97	20231024	2.49	N	452260	500	969 억		13041711	N	N	0	N	00	N
31	20231127	111328	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	0	3	0.00	158528823	143959	34.17	1111	1111	1096	1432	772	1102	1101.21	6.73	0	-59383	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2136	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-58.42	993	20231024	10.98	2650	-58.42	20230331	993	10.98	20231024	2650	-58.42	20230331	993	10.98	20231024	2.49	N	452260	500	969 억		13041711	N	N	0	N	00	N
32	20231127	101325	57	100.00	KOSPI		유통업	N	N	N	N		N	1100	-2	5	-0.18	98200817	89224	21.18	1111	1111	1096	1432	772	1102	1100.61	6.73	0	-49683	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2132	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-58.49	993	20231024	10.78	2650	-58.49	20230331	993	10.78	20231024	2650	-58.49	20230331	993	10.78	20231024	2.49	N	452260	500	969 억		13041711	N	N	0	N	00	N
33	20231127	091329	57	100.00	KOSPI		유통업	N	N	N	N		N	1103	1	2	0.09	37820850	34260	8.13	1111	1111	1098	1432	772	1102	1103.94	6.73	0	-27501	1116	1109	1103	1096	1090	1112	1099	969	330	500	810	1	1	193859610	2138	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-58.38	993	20231024	11.08	2650	-58.38	20230331	993	11.08	20231024	2650	-58.38	20230331	993	11.08	20231024	2.49	N	452260	500	969 억		13041711	N	N	0	N	00	N
34	20231124	161321	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	2	2	0.18	462247234	419353	67.51	1101	1110	1097	1430	770	1100	1102.29	6.73	0	-10290	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2136	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-58.42	993	20231024	10.98	2650	-58.42	20230331	993	10.98	20231024	2650	-58.42	20230331	993	10.98	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
35	20231124	151331	57	100.00	KOSPI		유통업	N	N	N	N		N	1098	-2	5	-0.18	443520202	402335	64.77	1101	1110	1097	1430	770	1100	1102.37	6.73	0	-6091	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2129	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-58.57	993	20231024	10.57	2650	-58.57	20230331	993	10.57	20231024	2650	-58.57	20230331	993	10.57	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
36	20231124	141326	57	100.00	KOSPI		유통업	N	N	N	N		N	1100	0	3	0.00	367913241	333584	53.70	1101	1110	1098	1430	770	1100	1102.91	6.73	0	6373	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2132	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-58.49	993	20231024	10.78	2650	-58.49	20230331	993	10.78	20231024	2650	-58.49	20230331	993	10.78	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
37	20231124	131325	57	100.00	KOSPI		유통업	N	N	N	N		N	1106	6	2	0.55	273455575	247958	39.92	1101	1107	1098	1430	770	1100	1102.83	6.73	0	9781	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2144	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-58.26	993	20231024	11.38	2650	-58.26	20230331	993	11.38	20231024	2650	-58.26	20230331	993	11.38	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
38	20231124	121332	57	100.00	KOSPI		유통업	N	N	N	N		N	1107	7	2	0.64	227457838	206317	33.21	1101	1107	1098	1430	770	1100	1102.47	6.73	0	7178	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2146	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-58.23	993	20231024	11.48	2650	-58.23	20230331	993	11.48	20231024	2650	-58.23	20230331	993	11.48	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
39	20231124	111328	57	100.00	KOSPI		유통업	N	N	N	N		N	1100	0	3	0.00	174862011	158661	25.54	1101	1107	1098	1430	770	1100	1102.11	6.73	0	8620	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2132	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-58.49	993	20231024	10.78	2650	-58.49	20230331	993	10.78	20231024	2650	-58.49	20230331	993	10.78	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
40	20231124	101332	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	2	2	0.18	96495620	87612	14.10	1101	1106	1098	1430	770	1100	1101.40	6.73	0	-872	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2136	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-58.42	993	20231024	10.98	2650	-58.42	20230331	993	10.98	20231024	2650	-58.42	20230331	993	10.98	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
41	20231124	091323	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	5	2	0.45	30028806	27271	4.39	1101	1105	1098	1430	770	1100	1101.13	6.73	0	-3447	1121	1110	1102	1091	1083	1106	1087	969	330	500	810	1	1	193859610	2142	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.46	N	452260	500	969 억		13052021	N	N	82	N	00	N
42	20231123	161304	57	100.00	KOSPI		유통업	N	N	N	N		N	1100	-7	5	-0.63	677432692	615509	123.13	1107	1113	1094	1439	775	1107	1100.61	6.85	0	-220070	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2132	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-58.49	993	20231024	10.78	2650	-58.49	20230331	993	10.78	20231024	2650	-58.49	20230331	993	10.78	20231024	2.48	N	452260	500	969 억		13273462	N	N	82	N	00	N
43	20231123	151350	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	-12	5	-1.08	650621558	591087	118.25	1107	1113	1094	1439	775	1107	1100.72	6.85	0	-212599	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2123	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-58.68	993	20231024	10.27	2650	-58.68	20230331	993	10.27	20231024	2650	-58.68	20230331	993	10.27	20231024	2.48	N	452260	500	969 억		13273462	N	N	194	N	00	N
44	20231123	141351	57	100.00	KOSPI		유통업	N	N	N	N		N	1100	-7	5	-0.63	455662524	413245	82.67	1107	1113	1099	1439	775	1107	1102.64	6.85	0	-150483	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2132	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-58.49	993	20231024	10.78	2650	-58.49	20230331	993	10.78	20231024	2650	-58.49	20230331	993	10.78	20231024	2.48	N	452260	500	969 억		13273462	N	N	194	N	00	N
45	20231123	131350	57	100.00	KOSPI		유통업	N	N	N	N		N	1103	-4	5	-0.36	353235028	320230	64.06	1107	1113	1099	1439	775	1107	1103.07	6.85	0	-133281	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2138	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-58.38	993	20231024	11.08	2650	-58.38	20230331	993	11.08	20231024	2650	-58.38	20230331	993	11.08	20231024	2.48	N	452260	500	969 억		13273462	N	N	194	N	00	N
46	20231123	121328	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	-2	5	-0.18	313617985	284357	56.89	1107	1113	1099	1439	775	1107	1102.90	6.85	0	-123851	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2142	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.48	N	452260	500	969 억		13273462	N	N	194	N	00	N
47	20231123	111401	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	-8	5	-0.72	249884151	226534	45.32	1107	1113	1099	1439	775	1107	1103.08	6.85	0	-85125	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2131	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.48	N	452260	500	969 억		13273462	N	N	194	N	00	N
48	20231123	101333	57	100.00	KOSPI		유통업	N	N	N	N		N	1106	-1	5	-0.09	113798096	103011	20.61	1107	1113	1099	1439	775	1107	1104.72	6.85	0	-41553	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2144	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-58.26	993	20231024	11.38	2650	-58.26	20230331	993	11.38	20231024	2650	-58.26	20230331	993	11.38	20231024	2.48	N	452260	500	969 억		13273462	N	N	194	N	00	N
49	20231123	091324	57	100.00	KOSPI		유통업	N	N	N	N		N	1110	3	2	0.27	44056634	39943	7.99	1107	1110	1099	1439	775	1107	1102.99	6.85	0	-9304	1139	1122	1109	1092	1079	1116	1086	969	332	500	810	1	1	193859610	2152	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-58.11	993	20231024	11.78	2650	-58.11	20230331	993	11.78	20231024	2650	-58.11	20230331	993	11.78	20231024	2.48	N	452260	500	969 억		13273462	N	N	194	N	00	N
50	20231122	161236	57	100.00	KOSPI		유통업	N	N	N	N		N	1107	2	2	0.18	547526778	495624	63.05	1125	1126	1096	1436	774	1105	1104.72	6.97	0	-237253	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2146	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-58.23	993	20231024	11.48	2650	-58.23	20230331	993	11.48	20231024	2650	-58.23	20230331	993	11.48	20231024	2.48	N	452260	500	969 억		13513900	N	N	194	N	00	N
51	20231122	151304	57	100.00	KOSPI		유통업	N	N	N	N		N	1106	1	2	0.09	516026807	467125	59.42	1125	1126	1096	1436	774	1105	1104.69	6.97	0	-231692	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2144	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-58.26	993	20231024	11.38	2650	-58.26	20230331	993	11.38	20231024	2650	-58.26	20230331	993	11.38	20231024	2.48	N	452260	500	969 억		13513900	N	N	44933	N	00	N
52	20231122	141254	57	100.00	KOSPI		유통업	N	N	N	N		N	1107	2	2	0.18	472211215	427492	54.38	1125	1126	1096	1436	774	1105	1104.61	6.97	0	-215819	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2146	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-58.23	993	20231024	11.48	2650	-58.23	20230331	993	11.48	20231024	2650	-58.23	20230331	993	11.48	20231024	2.48	N	452260	500	969 억		13513900	N	N	44933	N	00	N
53	20231122	131400	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	0	3	0.00	423328768	383263	48.76	1125	1126	1096	1436	774	1105	1104.54	6.97	0	-201141	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2142	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.48	N	452260	500	969 억		13513900	N	N	44933	N	00	N
54	20231122	121344	57	100.00	KOSPI		유통업	N	N	N	N		N	1106	1	2	0.09	382544163	346315	44.05	1125	1126	1096	1436	774	1105	1104.61	6.97	0	-195817	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2144	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-58.26	993	20231024	11.38	2650	-58.26	20230331	993	11.38	20231024	2650	-58.26	20230331	993	11.38	20231024	2.48	N	452260	500	969 억		13513900	N	N	44933	N	00	N
55	20231122	111443	57	100.00	KOSPI		유통업	N	N	N	N		N	1103	-2	5	-0.18	330390241	299122	38.05	1125	1126	1096	1436	774	1105	1104.53	6.97	0	-181248	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2138	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-58.38	993	20231024	11.08	2650	-58.38	20230331	993	11.08	20231024	2650	-58.38	20230331	993	11.08	20231024	2.48	N	452260	500	969 억		13513900	N	N	44933	N	00	N
56	20231122	101359	57	100.00	KOSPI		유통업	N	N	N	N		N	1098	-7	5	-0.63	281252842	254436	32.37	1125	1126	1097	1436	774	1105	1105.40	6.97	0	-158143	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2129	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-58.57	993	20231024	10.57	2650	-58.57	20230331	993	10.57	20231024	2650	-58.57	20230331	993	10.57	20231024	2.48	N	452260	500	969 억		13513900	N	N	44933	N	00	N
57	20231122	091306	57	100.00	KOSPI		유통업	N	N	N	N		N	1110	5	2	0.45	83930976	75262	9.57	1125	1126	1105	1436	774	1105	1115.18	6.97	0	-37142	1127	1115	1106	1094	1085	1122	1101	969	331	500	810	1	1	193859610	2152	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-58.11	993	20231024	11.78	2650	-58.11	20230331	993	11.78	20231024	2650	-58.11	20230331	993	11.78	20231024	2.48	N	452260	500	969 억		13513900	N	N	44933	N	00	N
58	20231121	161253	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	6	2	0.55	864414354	781888	139.32	1097	1118	1097	1428	770	1099	1105.55	6.92	0	111053	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2142	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.43	N	452260	500	969 억		13406573	N	N	44933	N	00	N
59	20231121	151259	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	6	2	0.55	815330892	737457	131.40	1097	1118	1097	1428	770	1099	1105.60	6.92	0	96514	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2142	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.43	N	452260	500	969 억		13406573	N	N	91	N	00	N
60	20231121	141239	57	100.00	KOSPI		유통업	N	N	N	N		N	1107	8	2	0.73	689617923	623700	111.13	1097	1118	1097	1428	770	1099	1105.69	6.92	0	84642	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2146	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-58.23	993	20231024	11.48	2650	-58.23	20230331	993	11.48	20231024	2650	-58.23	20230331	993	11.48	20231024	2.43	N	452260	500	969 억		13406573	N	N	91	N	00	N
61	20231121	131226	57	100.00	KOSPI		유통업	N	N	N	N		N	1115	16	2	1.46	570079417	515983	91.94	1097	1118	1097	1428	770	1099	1104.84	6.92	0	45244	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2162	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-57.92	993	20231024	12.29	2650	-57.92	20230331	993	12.29	20231024	2650	-57.92	20230331	993	12.29	20231024	2.43	N	452260	500	969 억		13406573	N	N	91	N	00	N
62	20231121	121231	57	100.00	KOSPI		유통업	N	N	N	N		N	1104	5	2	0.45	377470669	342465	61.02	1097	1108	1097	1428	770	1099	1102.22	6.92	0	39039	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2140	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-58.34	993	20231024	11.18	2650	-58.34	20230331	993	11.18	20231024	2650	-58.34	20230331	993	11.18	20231024	2.43	N	452260	500	969 억		13406573	N	N	91	N	00	N
63	20231121	111224	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	6	2	0.55	334512165	303554	54.09	1097	1108	1097	1428	770	1099	1101.99	6.92	0	42144	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2142	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.43	N	452260	500	969 억		13406573	N	N	91	N	00	N
64	20231121	101152	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	3	2	0.27	216595014	196803	35.07	1097	1106	1097	1428	770	1099	1100.57	6.92	0	31997	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2136	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-58.42	993	20231024	10.98	2650	-58.42	20230331	993	10.98	20231024	2650	-58.42	20230331	993	10.98	20231024	2.43	N	452260	500	969 억		13406573	N	N	91	N	00	N
65	20231121	091211	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	6	2	0.55	51171829	46563	8.30	1097	1105	1097	1428	770	1099	1098.98	6.92	0	14446	1121	1109	1095	1083	1069	1116	1090	969	329	500	810	1	1	193859610	2142	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.43	N	452260	500	969 억		13406573	N	N	91	N	00	N
66	20231120	161215	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	8	2	0.73	608964964	555026	46.25	1088	1107	1081	1418	764	1091	1097.18	6.91	0	2198	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2131	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.46	N	452260	500	969 억		13392514	N	N	91	N	00	N
67	20231120	151229	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	11	2	1.01	560988959	511384	42.61	1088	1107	1081	1418	764	1091	1097.00	6.91	0	-9634	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2136	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-58.42	993	20231024	10.98	2650	-58.42	20230331	993	10.98	20231024	2650	-58.42	20230331	993	10.98	20231024	2.46	N	452260	500	969 억		13392514	N	N	67	N	00	N
68	20231120	141229	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	8	2	0.73	467986105	426868	35.57	1088	1107	1081	1418	764	1091	1096.33	6.91	0	-37544	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2131	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.46	N	452260	500	969 억		13392514	N	N	67	N	00	N
69	20231120	131218	57	100.00	KOSPI		유통업	N	N	N	N		N	1101	10	2	0.92	407496705	371890	30.99	1088	1107	1081	1418	764	1091	1095.75	6.91	0	-40252	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2134	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-58.45	993	20231024	10.88	2650	-58.45	20230331	993	10.88	20231024	2650	-58.45	20230331	993	10.88	20231024	2.46	N	452260	500	969 억		13392514	N	N	67	N	00	N
70	20231120	121225	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	8	2	0.73	332939895	304094	25.34	1088	1107	1081	1418	764	1091	1094.86	6.91	0	-45051	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2131	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.46	N	452260	500	969 억		13392514	N	N	67	N	00	N
71	20231120	111217	57	100.00	KOSPI		유통업	N	N	N	N		N	1097	6	2	0.55	297533794	271823	22.65	1088	1107	1081	1418	764	1091	1094.59	6.91	0	-48903	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2127	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-58.60	993	20231024	10.47	2650	-58.60	20230331	993	10.47	20231024	2650	-58.60	20230331	993	10.47	20231024	2.46	N	452260	500	969 억		13392514	N	N	67	N	00	N
72	20231120	101215	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	8	2	0.73	193760589	177115	14.76	1088	1107	1081	1418	764	1091	1093.98	6.91	0	-26730	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2131	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.46	N	452260	500	969 억		13392514	N	N	67	N	00	N
73	20231120	091227	57	100.00	KOSPI		유통업	N	N	N	N		N	1094	3	2	0.27	68739550	63154	5.26	1088	1094	1081	1418	764	1091	1088.44	6.91	0	-7860	1149	1119	1105	1075	1061	1113	1069	969	327	500	800	1	1	193859610	2121	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-58.72	993	20231024	10.17	2650	-58.72	20230331	993	10.17	20231024	2650	-58.72	20230331	993	10.17	20231024	2.46	N	452260	500	969 억		13392514	N	N	67	N	00	N
74	20231117	161254	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	-31	5	-2.76	1314614096	1195029	24.32	1123	1135	1091	1458	786	1122	1100.07	7.22	0	-601972	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2115	0.00	0.00	12	0.62	0.00	0.00	2650	20230331	-58.83	993	20231024	9.87	2650	-58.83	20230331	993	9.87	20231024	2650	-58.83	20230331	993	9.87	20231024	2.45	N	452260	500	969 억		13996924	N	N	67	N	00	N
75	20231117	151302	57	100.00	KOSPI		유통업	N	N	N	N		N	1093	-29	5	-2.58	1253493634	1139029	23.18	1123	1135	1091	1458	786	1122	1100.49	7.22	0	-570961	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2119	0.00	0.00	12	0.59	0.00	0.00	2650	20230331	-58.75	993	20231024	10.07	2650	-58.75	20230331	993	10.07	20231024	2650	-58.75	20230331	993	10.07	20231024	2.45	N	452260	500	969 억		13996924	N	N	5	N	00	N
76	20231117	141255	57	100.00	KOSPI		유통업	N	N	N	N		N	1096	-26	5	-2.32	1065677082	967383	19.69	1123	1135	1091	1458	786	1122	1101.61	7.22	0	-499868	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2125	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-58.64	993	20231024	10.37	2650	-58.64	20230331	993	10.37	20231024	2650	-58.64	20230331	993	10.37	20231024	2.45	N	452260	500	969 억		13996924	N	N	5	N	00	N
77	20231117	131253	57	100.00	KOSPI		유통업	N	N	N	N		N	1093	-29	5	-2.58	958028194	868920	17.68	1123	1135	1091	1458	786	1122	1102.55	7.22	0	-462719	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2119	0.00	0.00	12	0.45	0.00	0.00	2650	20230331	-58.75	993	20231024	10.07	2650	-58.75	20230331	993	10.07	20231024	2650	-58.75	20230331	993	10.07	20231024	2.45	N	452260	500	969 억		13996924	N	N	5	N	00	N
78	20231117	121255	57	100.00	KOSPI		유통업	N	N	N	N		N	1093	-29	5	-2.58	899139098	815093	16.59	1123	1135	1091	1458	786	1122	1103.11	7.22	0	-438384	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2119	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-58.75	993	20231024	10.07	2650	-58.75	20230331	993	10.07	20231024	2650	-58.75	20230331	993	10.07	20231024	2.45	N	452260	500	969 억		13996924	N	N	5	N	00	N
79	20231117	111302	57	100.00	KOSPI		유통업	N	N	N	N		N	1096	-26	5	-2.32	720446194	651691	13.26	1123	1135	1094	1458	786	1122	1105.50	7.22	0	-319343	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2125	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-58.64	993	20231024	10.37	2650	-58.64	20230331	993	10.37	20231024	2650	-58.64	20230331	993	10.37	20231024	2.45	N	452260	500	969 억		13996924	N	N	5	N	00	N
80	20231117	101258	57	100.00	KOSPI		유통업	N	N	N	N		N	1101	-21	5	-1.87	501431406	452445	9.21	1123	1135	1094	1458	786	1122	1108.27	7.22	0	-198661	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2134	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-58.45	993	20231024	10.88	2650	-58.45	20230331	993	10.88	20231024	2650	-58.45	20230331	993	10.88	20231024	2.45	N	452260	500	969 억		13996924	N	N	5	N	00	N
81	20231117	091257	57	100.00	KOSPI		유통업	N	N	N	N		N	1110	-12	5	-1.07	127270679	114033	2.32	1123	1130	1109	1458	786	1122	1116.09	7.22	0	-57662	1262	1192	1150	1080	1038	1227	1115	969	336	500	830	1	1	193859610	2152	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-58.11	993	20231024	11.78	2650	-58.11	20230331	993	11.78	20231024	2650	-58.11	20230331	993	11.78	20231024	2.45	N	452260	500	969 억		13996924	N	N	5	N	00	N
82	20231116	161255	57	100.00	KOSPI		유통업	N	N	N	N		N	1124	12	2	1.08	5630226872	4857098	734.38	1113	1220	1108	1445	779	1112	1159.18	7.50	0	-539438	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2179	0.00	0.00	12	2.51	0.00	0.00	2650	20230331	-57.58	993	20231024	13.19	2650	-57.58	20230331	993	13.19	20231024	2650	-57.58	20230331	993	13.19	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
83	20231116	151248	57	100.00	KOSPI		유통업	N	N	N	N		N	1133	21	2	1.89	5328131790	4588837	693.82	1113	1220	1108	1445	779	1112	1161.11	7.50	0	-530399	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2196	0.00	0.00	12	2.37	0.00	0.00	2650	20230331	-57.25	993	20231024	14.10	2650	-57.25	20230331	993	14.10	20231024	2650	-57.25	20230331	993	14.10	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
84	20231116	141225	57	100.00	KOSPI		유통업	N	N	N	N		N	1140	28	2	2.52	4830405402	4149175	627.34	1113	1220	1108	1445	779	1112	1164.18	7.50	0	-575785	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2210	0.00	0.00	12	2.14	0.00	0.00	2650	20230331	-56.98	993	20231024	14.80	2650	-56.98	20230331	993	14.80	20231024	2650	-56.98	20230331	993	14.80	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
85	20231116	131248	57	100.00	KOSPI		유통업	N	N	N	N		N	1111	-1	5	-0.09	389674924	349073	52.78	1113	1125	1108	1445	779	1112	1116.31	7.50	0	-28417	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2154	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-58.08	993	20231024	11.88	2650	-58.08	20230331	993	11.88	20231024	2650	-58.08	20230331	993	11.88	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
86	20231116	121248	57	100.00	KOSPI		유통업	N	N	N	N		N	1111	-1	5	-0.09	337250283	301828	45.64	1113	1125	1111	1445	779	1112	1117.36	7.50	0	-11587	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2154	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-58.08	993	20231024	11.88	2650	-58.08	20230331	993	11.88	20231024	2650	-58.08	20230331	993	11.88	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
87	20231116	111248	57	100.00	KOSPI		유통업	N	N	N	N		N	1116	4	2	0.36	261930849	234150	35.40	1113	1125	1112	1445	779	1112	1118.65	7.50	0	15762	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2163	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-57.89	993	20231024	12.39	2650	-57.89	20230331	993	12.39	20231024	2650	-57.89	20230331	993	12.39	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
88	20231116	101247	57	100.00	KOSPI		유통업	N	N	N	N		N	1115	3	2	0.27	52629172	47221	7.14	1113	1117	1112	1445	779	1112	1114.53	7.50	0	-15660	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2162	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-57.92	993	20231024	12.29	2650	-57.92	20230331	993	12.29	20231024	2650	-57.92	20230331	993	12.29	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
89	20231116	091255	57	100.00	KOSPI		유통업	N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1445	779	1112	0.00	7.50	0	0	1135	1123	1112	1100	1089	1129	1106	969	333	500	820	1	1	193859610	2156	0.00	0.00	12	0.00	0.00	0.00	2650	20230331	-58.04	993	20231024	11.98	2650	-58.04	20230331	993	11.98	20231024	2650	-58.04	20230331	993	11.98	20231024	2.50	N	452260	500	969 억		14537044	N	N	0	N	00	N
90	20231115	161118	57	100.00	KOSPI		유통업	N	N	N	N		N	1112	13	2	1.18	729345033	656573	139.33	1101	1124	1101	1428	770	1099	1110.83	7.50	0	-21858	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2156	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-58.04	993	20231024	11.98	2650	-58.04	20230331	993	11.98	20231024	2650	-58.04	20230331	993	11.98	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
91	20231115	151312	57	100.00	KOSPI		유통업	N	N	N	N		N	1109	10	2	0.91	700004776	630150	133.72	1101	1124	1101	1428	770	1099	1110.85	7.50	0	-17572	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2150	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-58.15	993	20231024	11.68	2650	-58.15	20230331	993	11.68	20231024	2650	-58.15	20230331	993	11.68	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
92	20231115	141308	57	100.00	KOSPI		유통업	N	N	N	N		N	1106	7	2	0.64	567452111	510503	108.33	1101	1124	1101	1428	770	1099	1111.55	7.50	0	-17539	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2144	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-58.26	993	20231024	11.38	2650	-58.26	20230331	993	11.38	20231024	2650	-58.26	20230331	993	11.38	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
93	20231115	131309	57	100.00	KOSPI		유통업	N	N	N	N		N	1108	9	2	0.82	497547919	447275	94.92	1101	1124	1101	1428	770	1099	1112.40	7.50	0	-25373	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2148	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-58.19	993	20231024	11.58	2650	-58.19	20230331	993	11.58	20231024	2650	-58.19	20230331	993	11.58	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
94	20231115	121309	57	100.00	KOSPI		유통업	N	N	N	N		N	1111	12	2	1.09	427416007	383986	81.49	1101	1124	1101	1428	770	1099	1113.10	7.50	0	-14594	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2154	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-58.08	993	20231024	11.88	2650	-58.08	20230331	993	11.88	20231024	2650	-58.08	20230331	993	11.88	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
95	20231115	111325	57	100.00	KOSPI		유통업	N	N	N	N		N	1110	11	2	1.00	368300389	330698	70.18	1101	1124	1101	1428	770	1099	1113.71	7.50	0	-3313	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2152	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-58.11	993	20231024	11.78	2650	-58.11	20230331	993	11.78	20231024	2650	-58.11	20230331	993	11.78	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
96	20231115	101315	57	100.00	KOSPI		유통업	N	N	N	N		N	1112	13	2	1.18	272104355	244121	51.80	1101	1124	1101	1428	770	1099	1114.63	7.50	0	-18897	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2156	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-58.04	993	20231024	11.98	2650	-58.04	20230331	993	11.98	20231024	2650	-58.04	20230331	993	11.98	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
97	20231115	091304	57	100.00	KOSPI		유통업	N	N	N	N		N	1109	10	2	0.91	60579160	54628	11.59	1101	1116	1101	1428	770	1099	1108.94	7.50	0	-2654	1123	1110	1089	1076	1055	1117	1083	969	329	500	810	1	1	193859610	2150	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-58.15	993	20231024	11.68	2650	-58.15	20230331	993	11.68	20231024	2650	-58.15	20230331	993	11.68	20231024	2.52	N	452260	500	969 억		14530354	N	N	145	N	00	N
98	20231114	161241	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	19	2	1.76	513494125	470046	78.56	1068	1102	1068	1404	756	1080	1092.43	7.42	0	149215	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2131	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.53	N	452260	500	969 억		14374911	N	N	145	N	00	N
99	20231114	151249	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	22	2	2.04	492961556	451375	75.44	1068	1102	1068	1404	756	1080	1092.13	7.42	0	145032	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2136	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-58.42	993	20231024	10.98	2650	-58.42	20230331	993	10.98	20231024	2650	-58.42	20230331	993	10.98	20231024	2.53	N	452260	500	969 억		14374911	N	N	142	N	00	N
100	20231114	141245	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	19	2	1.76	362181118	331864	55.46	1068	1100	1068	1404	756	1080	1091.35	7.42	0	112764	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2131	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.53	N	452260	500	969 억		14374911	N	N	142	N	00	N
101	20231114	131248	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	11	2	1.02	296230734	271773	45.42	1068	1099	1068	1404	756	1080	1089.99	7.42	0	110272	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2115	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-58.83	993	20231024	9.87	2650	-58.83	20230331	993	9.87	20231024	2650	-58.83	20230331	993	9.87	20231024	2.53	N	452260	500	969 억		14374911	N	N	142	N	00	N
102	20231114	121251	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	11	2	1.02	256576456	235452	39.35	1068	1099	1068	1404	756	1080	1089.72	7.42	0	100562	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2115	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-58.83	993	20231024	9.87	2650	-58.83	20230331	993	9.87	20231024	2650	-58.83	20230331	993	9.87	20231024	2.53	N	452260	500	969 억		14374911	N	N	142	N	00	N
103	20231114	111300	57	100.00	KOSPI		유통업	N	N	N	N		N	1094	14	2	1.30	218520950	200615	33.53	1068	1099	1068	1404	756	1080	1089.26	7.42	0	93080	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2121	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-58.72	993	20231024	10.17	2650	-58.72	20230331	993	10.17	20231024	2650	-58.72	20230331	993	10.17	20231024	2.53	N	452260	500	969 억		14374911	N	N	142	N	00	N
104	20231114	101246	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	11	2	1.02	177965101	163585	27.34	1068	1096	1068	1404	756	1080	1087.91	7.42	0	84022	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2115	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-58.83	993	20231024	9.87	2650	-58.83	20230331	993	9.87	20231024	2650	-58.83	20230331	993	9.87	20231024	2.53	N	452260	500	969 억		14374911	N	N	142	N	00	N
105	20231114	091233	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	15	2	1.39	48542751	44937	7.51	1068	1096	1068	1404	756	1080	1080.24	7.42	0	15401	1114	1096	1088	1070	1062	1093	1067	969	324	500	790	1	1	193859610	2123	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-58.68	993	20231024	10.27	2650	-58.68	20230331	993	10.27	20231024	2650	-58.68	20230331	993	10.27	20231024	2.53	N	452260	500	969 억		14374911	N	N	142	N	00	N
106	20231113	161225	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	-13	5	-1.19	651411822	595953	132.45	1093	1106	1080	1420	766	1093	1093.08	7.46	0	-63446	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2094	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-59.25	993	20231024	8.76	2650	-59.25	20230331	993	8.76	20231024	2650	-59.25	20230331	993	8.76	20231024	2.53	N	452260	500	969 억		14452513	N	N	142	N	00	N
107	20231113	151218	57	100.00	KOSPI		유통업	N	N	N	N		N	1086	-7	5	-0.64	624126665	570722	126.84	1093	1106	1083	1420	766	1093	1093.57	7.46	0	-61755	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2105	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-59.02	993	20231024	9.37	2650	-59.02	20230331	993	9.37	20231024	2650	-59.02	20230331	993	9.37	20231024	2.53	N	452260	500	969 억		14452513	N	N	109	N	00	N
108	20231113	141219	57	100.00	KOSPI		유통업	N	N	N	N		N	1088	-5	5	-0.46	554131654	506239	112.51	1093	1106	1084	1420	766	1093	1094.60	7.46	0	-29994	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2109	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-58.94	993	20231024	9.57	2650	-58.94	20230331	993	9.57	20231024	2650	-58.94	20230331	993	9.57	20231024	2.53	N	452260	500	969 억		14452513	N	N	109	N	00	N
109	20231113	131217	57	100.00	KOSPI		유통업	N	N	N	N		N	1089	-4	5	-0.37	490279639	447544	99.47	1093	1106	1087	1420	766	1093	1095.49	7.46	0	-3395	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2111	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-58.91	993	20231024	9.67	2650	-58.91	20230331	993	9.67	20231024	2650	-58.91	20230331	993	9.67	20231024	2.53	N	452260	500	969 억		14452513	N	N	109	N	00	N
110	20231113	121222	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	-2	5	-0.18	436056167	397816	88.42	1093	1106	1090	1420	766	1093	1096.13	7.46	0	28650	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2115	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-58.83	993	20231024	9.87	2650	-58.83	20230331	993	9.87	20231024	2650	-58.83	20230331	993	9.87	20231024	2.53	N	452260	500	969 억		14452513	N	N	109	N	00	N
111	20231113	111215	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	9	2	0.82	338949108	308954	68.67	1093	1106	1092	1420	766	1093	1097.09	7.46	0	48281	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2136	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-58.42	993	20231024	10.98	2650	-58.42	20230331	993	10.98	20231024	2650	-58.42	20230331	993	10.98	20231024	2.53	N	452260	500	969 억		14452513	N	N	109	N	00	N
112	20231113	101214	57	100.00	KOSPI		유통업	N	N	N	N		N	1097	4	2	0.37	233755552	213111	47.36	1093	1106	1092	1420	766	1093	1096.87	7.46	0	52841	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2127	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-58.60	993	20231024	10.47	2650	-58.60	20230331	993	10.47	20231024	2650	-58.60	20230331	993	10.47	20231024	2.53	N	452260	500	969 억		14452513	N	N	109	N	00	N
113	20231113	091223	57	100.00	KOSPI		유통업	N	N	N	N		N	1098	5	2	0.46	116185383	106155	23.59	1093	1102	1092	1420	766	1093	1094.49	7.46	0	23267	1125	1108	1096	1079	1067	1117	1088	969	327	500	800	1	1	193859610	2129	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-58.57	993	20231024	10.57	2650	-58.57	20230331	993	10.57	20231024	2650	-58.57	20230331	993	10.57	20231024	2.53	N	452260	500	969 억		14452513	N	N	109	N	00	N
114	20231110	161235	57	100.00	KOSPI		유통업	N	N	N	N		N	1093	-12	5	-1.09	487816071	446056	56.56	1091	1113	1084	1436	774	1105	1093.62	7.53	0	-138534	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2119	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-58.75	993	20231024	10.07	2650	-58.75	20230331	993	10.07	20231024	2650	-58.75	20230331	993	10.07	20231024	2.52	N	452260	500	969 억		14591704	N	N	109	N	00	N
115	20231110	151243	57	100.00	KOSPI		유통업	N	N	N	N		N	1092	-13	5	-1.18	462254771	422608	53.58	1091	1113	1084	1436	774	1105	1093.81	7.53	0	-126569	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2117	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-58.79	993	20231024	9.97	2650	-58.79	20230331	993	9.97	20231024	2650	-58.79	20230331	993	9.97	20231024	2.52	N	452260	500	969 억		14591704	N	N	91	N	00	N
116	20231110	141226	57	100.00	KOSPI		유통업	N	N	N	N		N	1088	-17	5	-1.54	386083235	352493	44.69	1091	1113	1085	1436	774	1105	1095.29	7.53	0	-125834	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2109	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-58.94	993	20231024	9.57	2650	-58.94	20230331	993	9.57	20231024	2650	-58.94	20230331	993	9.57	20231024	2.52	N	452260	500	969 억		14591704	N	N	91	N	00	N
117	20231110	131228	57	100.00	KOSPI		유통업	N	N	N	N		N	1086	-19	5	-1.72	349092036	318456	40.38	1091	1113	1086	1436	774	1105	1096.20	7.53	0	-117352	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2105	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-59.02	993	20231024	9.37	2650	-59.02	20230331	993	9.37	20231024	2650	-59.02	20230331	993	9.37	20231024	2.52	N	452260	500	969 억		14591704	N	N	91	N	00	N
118	20231110	121235	57	100.00	KOSPI		유통업	N	N	N	N		N	1092	-13	5	-1.18	268717207	244564	31.01	1091	1113	1090	1436	774	1105	1098.76	7.53	0	-98459	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2117	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-58.79	993	20231024	9.97	2650	-58.79	20230331	993	9.97	20231024	2650	-58.79	20230331	993	9.97	20231024	2.52	N	452260	500	969 억		14591704	N	N	91	N	00	N
119	20231110	111213	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	-10	5	-0.90	225433141	204929	25.98	1091	1113	1091	1436	774	1105	1100.05	7.53	0	-69629	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2123	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-58.68	993	20231024	10.27	2650	-58.68	20230331	993	10.27	20231024	2650	-58.68	20230331	993	10.27	20231024	2.52	N	452260	500	969 억		14591704	N	N	91	N	00	N
120	20231110	101227	57	100.00	KOSPI		유통업	N	N	N	N		N	1097	-8	5	-0.72	182860120	166010	21.05	1091	1113	1091	1436	774	1105	1101.50	7.53	0	-51909	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2127	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-58.60	993	20231024	10.47	2650	-58.60	20230331	993	10.47	20231024	2650	-58.60	20230331	993	10.47	20231024	2.52	N	452260	500	969 억		14591704	N	N	91	N	00	N
121	20231110	091205	57	100.00	KOSPI		유통업	N	N	N	N		N	1101	-4	5	-0.36	43354504	39481	5.01	1091	1106	1091	1436	774	1105	1098.09	7.53	0	-7674	1145	1124	1111	1090	1077	1135	1101	969	331	500	810	1	1	193859610	2134	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-58.45	993	20231024	10.88	2650	-58.45	20230331	993	10.88	20231024	2650	-58.45	20230331	993	10.88	20231024	2.52	N	452260	500	969 억		14591704	N	N	91	N	00	N
122	20231109	161157	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	7	2	0.64	872559180	782917	125.53	1098	1132	1098	1427	769	1098	1114.56	7.57	0	-87212	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2142	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.44	N	452260	500	969 억		14682529	N	N	91	N	00	N
123	20231109	151157	57	100.00	KOSPI		유통업	N	N	N	N		N	1110	12	2	1.09	854364839	766451	122.89	1098	1132	1098	1427	769	1098	1114.70	7.57	0	-86789	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2152	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-58.11	993	20231024	11.78	2650	-58.11	20230331	993	11.78	20231024	2650	-58.11	20230331	993	11.78	20231024	2.44	N	452260	500	969 억		14682529	N	N	52	N	00	N
124	20231109	141153	57	100.00	KOSPI		유통업	N	N	N	N		N	1109	11	2	1.00	773158472	693117	111.13	1098	1132	1098	1427	769	1098	1115.48	7.57	0	-79835	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2150	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-58.15	993	20231024	11.68	2650	-58.15	20230331	993	11.68	20231024	2650	-58.15	20230331	993	11.68	20231024	2.44	N	452260	500	969 억		14682529	N	N	52	N	00	N
125	20231109	131156	57	100.00	KOSPI		유통업	N	N	N	N		N	1113	15	2	1.37	713186639	639081	102.47	1098	1132	1098	1427	769	1098	1115.96	7.57	0	-75543	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2158	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-58.00	993	20231024	12.08	2650	-58.00	20230331	993	12.08	20231024	2650	-58.00	20230331	993	12.08	20231024	2.44	N	452260	500	969 억		14682529	N	N	52	N	00	N
126	20231109	121201	57	100.00	KOSPI		유통업	N	N	N	N		N	1107	9	2	0.82	658404094	589705	94.55	1098	1132	1098	1427	769	1098	1116.50	7.57	0	-57497	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2146	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-58.23	993	20231024	11.48	2650	-58.23	20230331	993	11.48	20231024	2650	-58.23	20230331	993	11.48	20231024	2.44	N	452260	500	969 억		14682529	N	N	52	N	00	N
127	20231109	111157	57	100.00	KOSPI		유통업	N	N	N	N		N	1117	19	2	1.73	554467751	496163	79.55	1098	1132	1098	1427	769	1098	1117.51	7.57	0	-21390	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2165	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-57.85	993	20231024	12.49	2650	-57.85	20230331	993	12.49	20231024	2650	-57.85	20230331	993	12.49	20231024	2.44	N	452260	500	969 억		14682529	N	N	52	N	00	N
128	20231109	101150	57	100.00	KOSPI		유통업	N	N	N	N		N	1119	21	2	1.91	475381404	425231	68.18	1098	1132	1098	1427	769	1098	1117.94	7.57	0	474	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2169	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-57.77	993	20231024	12.69	2650	-57.77	20230331	993	12.69	20231024	2650	-57.77	20230331	993	12.69	20231024	2.44	N	452260	500	969 억		14682529	N	N	52	N	00	N
129	20231109	091159	57	100.00	KOSPI		유통업	N	N	N	N		N	1110	12	2	1.09	43142654	39041	6.26	1098	1114	1098	1427	769	1098	1105.06	7.57	0	2224	1122	1109	1097	1084	1072	1116	1091	969	329	500	810	1	1	193859610	2152	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-58.11	993	20231024	11.78	2650	-58.11	20230331	993	11.78	20231024	2650	-58.11	20230331	993	11.78	20231024	2.44	N	452260	500	969 억		14682529	N	N	52	N	00	N
130	20231108	161149	57	100.00	KOSPI		유통업	N	N	N	N		N	1098	6	2	0.55	682507153	621904	111.19	1092	1110	1085	1419	765	1092	1097.45	7.55	0	41889	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2129	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-58.57	993	20231024	10.57	2650	-58.57	20230331	993	10.57	20231024	2650	-58.57	20230331	993	10.57	20231024	2.45	N	452260	500	969 억		14644375	N	N	52	N	00	N
131	20231108	151153	57	100.00	KOSPI		유통업	N	N	N	N		N	1098	6	2	0.55	629392679	573406	102.52	1092	1110	1085	1419	765	1092	1097.64	7.55	0	45066	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2129	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-58.57	993	20231024	10.57	2650	-58.57	20230331	993	10.57	20231024	2650	-58.57	20230331	993	10.57	20231024	2.45	N	452260	500	969 억		14644375	N	N	0	N	00	N
132	20231108	141146	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	13	2	1.19	505328716	460689	82.37	1092	1110	1085	1419	765	1092	1096.90	7.55	0	72166	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2142	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.45	N	452260	500	969 억		14644375	N	N	0	N	00	N
133	20231108	131143	57	100.00	KOSPI		유통업	N	N	N	N		N	1097	5	2	0.46	435887497	397744	71.11	1092	1110	1085	1419	765	1092	1095.90	7.55	0	70848	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2127	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-58.60	993	20231024	10.47	2650	-58.60	20230331	993	10.47	20231024	2650	-58.60	20230331	993	10.47	20231024	2.45	N	452260	500	969 억		14644375	N	N	0	N	00	N
134	20231108	121140	57	100.00	KOSPI		유통업	N	N	N	N		N	1101	9	2	0.82	384554706	351002	62.76	1092	1110	1085	1419	765	1092	1095.59	7.55	0	72171	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2134	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-58.45	993	20231024	10.88	2650	-58.45	20230331	993	10.88	20231024	2650	-58.45	20230331	993	10.88	20231024	2.45	N	452260	500	969 억		14644375	N	N	0	N	00	N
135	20231108	111150	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	3	2	0.27	200083693	183201	32.76	1092	1098	1085	1419	765	1092	1092.15	7.55	0	-32781	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2123	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-58.68	993	20231024	10.27	2650	-58.68	20230331	993	10.27	20231024	2650	-58.68	20230331	993	10.27	20231024	2.45	N	452260	500	969 억		14644375	N	N	0	N	00	N
136	20231108	101146	57	100.00	KOSPI		유통업	N	N	N	N		N	1090	-2	5	-0.18	112290628	102660	18.36	1092	1098	1088	1419	765	1092	1093.81	7.55	0	-31174	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2113	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-58.87	993	20231024	9.77	2650	-58.87	20230331	993	9.77	20231024	2650	-58.87	20230331	993	9.77	20231024	2.45	N	452260	500	969 억		14644375	N	N	0	N	00	N
137	20231108	091144	57	100.00	KOSPI		유통업	N	N	N	N		N	1096	4	2	0.37	10844089	9921	1.77	1092	1097	1088	1419	765	1092	1093.04	7.55	0	689	1124	1108	1094	1078	1064	1101	1071	969	327	500	800	1	1	193859610	2125	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-58.64	993	20231024	10.37	2650	-58.64	20230331	993	10.37	20231024	2650	-58.64	20230331	993	10.37	20231024	2.45	N	452260	500	969 억		14644375	N	N	0	N	00	N
138	20231107	161145	57	100.00	KOSPI		유통업	N	N	N	N		N	1092	-13	5	-1.18	609298546	557476	37.05	1110	1110	1080	1436	774	1105	1092.96	7.60	0	-59541	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2117	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-58.79	993	20231024	9.97	2650	-58.79	20230331	993	9.97	20231024	2650	-58.79	20230331	993	9.97	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
139	20231107	151150	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	-14	5	-1.27	588117500	538034	35.76	1110	1110	1080	1436	774	1105	1093.09	7.60	0	-57605	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2115	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-58.83	993	20231024	9.87	2650	-58.83	20230331	993	9.87	20231024	2650	-58.83	20230331	993	9.87	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
140	20231107	141150	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	-14	5	-1.27	557777408	510162	33.90	1110	1110	1080	1436	774	1105	1093.33	7.60	0	-54024	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2115	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-58.83	993	20231024	9.87	2650	-58.83	20230331	993	9.87	20231024	2650	-58.83	20230331	993	9.87	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
141	20231107	131153	57	100.00	KOSPI		유통업	N	N	N	N		N	1090	-15	5	-1.36	537666870	491673	32.67	1110	1110	1080	1436	774	1105	1093.55	7.60	0	-54393	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2113	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-58.87	993	20231024	9.77	2650	-58.87	20230331	993	9.77	20231024	2650	-58.87	20230331	993	9.77	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
142	20231107	121143	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	-22	5	-1.99	472180247	431191	28.66	1110	1110	1082	1436	774	1105	1095.06	7.60	0	-57053	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2099	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-59.13	993	20231024	9.06	2650	-59.13	20230331	993	9.06	20231024	2650	-59.13	20230331	993	9.06	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
143	20231107	111144	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	-6	5	-0.54	306416409	279163	18.55	1110	1110	1091	1436	774	1105	1097.63	7.60	0	-23851	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2131	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-58.53	993	20231024	10.67	2650	-58.53	20230331	993	10.67	20231024	2650	-58.53	20230331	993	10.67	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
144	20231107	101157	57	100.00	KOSPI		유통업	N	N	N	N		N	1096	-9	5	-0.81	195818746	178129	11.84	1110	1110	1093	1436	774	1105	1099.31	7.60	0	-18763	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2125	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-58.64	993	20231024	10.37	2650	-58.64	20230331	993	10.37	20231024	2650	-58.64	20230331	993	10.37	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
145	20231107	091132	57	100.00	KOSPI		유통업	N	N	N	N		N	1103	-2	5	-0.18	68727659	62462	4.15	1110	1110	1093	1436	774	1105	1100.31	7.60	0	-9703	1143	1124	1103	1084	1063	1133	1093	969	331	500	810	1	1	193859610	2138	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-58.38	993	20231024	11.08	2650	-58.38	20230331	993	11.08	20231024	2650	-58.38	20230331	993	11.08	20231024	2.49	N	452260	500	969 억		14738657	N	N	4	N	00	N
146	20231106	161119	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	25	2	2.31	1635888462	1489362	139.72	1098	1122	1082	1404	756	1080	1098.38	7.52	0	176307	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2142	0.00	0.00	12	0.77	0.00	0.00	2650	20230331	-58.30	993	20231024	11.28	2650	-58.30	20230331	993	11.28	20231024	2650	-58.30	20230331	993	11.28	20231024	2.51	N	452260	500	969 억		14574387	N	N	4	N	00	N
147	20231106	151125	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	15	2	1.39	1586250740	1444380	135.50	1098	1122	1082	1404	756	1080	1098.22	7.52	0	186338	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2123	0.00	0.00	12	0.75	0.00	0.00	2650	20230331	-58.68	993	20231024	10.27	2650	-58.68	20230331	993	10.27	20231024	2650	-58.68	20230331	993	10.27	20231024	2.51	N	452260	500	969 억		14574387	N	N	5	N	00	N
148	20231106	141118	57	100.00	KOSPI		유통업	N	N	N	N		N	1096	16	2	1.48	1367739849	1244965	116.79	1098	1122	1082	1404	756	1080	1098.62	7.52	0	125175	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2125	0.00	0.00	12	0.64	0.00	0.00	2650	20230331	-58.64	993	20231024	10.37	2650	-58.64	20230331	993	10.37	20231024	2650	-58.64	20230331	993	10.37	20231024	2.51	N	452260	500	969 억		14574387	N	N	5	N	00	N
149	20231106	131130	57	100.00	KOSPI		유통업	N	N	N	N		N	1107	27	2	2.50	1130765215	1030086	96.63	1098	1122	1082	1404	756	1080	1097.74	7.52	0	59339	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2146	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-58.23	993	20231024	11.48	2650	-58.23	20230331	993	11.48	20231024	2650	-58.23	20230331	993	11.48	20231024	2.51	N	452260	500	969 억		14574387	N	N	5	N	00	N
150	20231106	121126	57	100.00	KOSPI		유통업	N	N	N	N		N	1114	34	2	3.15	1036470068	944902	88.64	1098	1122	1082	1404	756	1080	1096.91	7.52	0	54761	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2160	0.00	0.00	12	0.49	0.00	0.00	2650	20230331	-57.96	993	20231024	12.19	2650	-57.96	20230331	993	12.19	20231024	2650	-57.96	20230331	993	12.19	20231024	2.51	N	452260	500	969 억		14574387	N	N	5	N	00	N
151	20231106	111124	57	100.00	KOSPI		유통업	N	N	N	N		N	1096	16	2	1.48	569259023	523265	49.09	1098	1098	1082	1404	756	1080	1087.90	7.52	0	48731	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2125	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-58.64	993	20231024	10.37	2650	-58.64	20230331	993	10.37	20231024	2650	-58.64	20230331	993	10.37	20231024	2.51	N	452260	500	969 억		14574387	N	N	5	N	00	N
152	20231106	101057	57	100.00	KOSPI		유통업	N	N	N	N		N	1085	5	2	0.46	359763231	330872	31.04	1098	1098	1082	1404	756	1080	1087.32	7.52	0	-10163	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2103	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-59.06	993	20231024	9.26	2650	-59.06	20230331	993	9.26	20231024	2650	-59.06	20230331	993	9.26	20231024	2.51	N	452260	500	969 억		14574387	N	N	5	N	00	N
153	20231106	091121	57	100.00	KOSPI		유통업	N	N	N	N		N	1084	4	2	0.37	98376053	90405	8.48	1098	1098	1084	1404	756	1080	1088.17	7.52	0	-47884	1126	1102	1071	1047	1016	1115	1060	969	324	500	790	1	1	193859610	2101	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-59.09	993	20231024	9.16	2650	-59.09	20230331	993	9.16	20231024	2650	-59.09	20230331	993	9.16	20231024	2.51	N	452260	500	969 억		14574387	N	N	5	N	00	N
154	20231103	161110	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	38	2	3.65	1142399179	1064811	229.20	1047	1095	1040	1354	730	1042	1072.86	7.43	0	148365	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2094	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-59.25	993	20231024	8.76	2650	-59.25	20230331	993	8.76	20231024	2650	-59.25	20230331	993	8.76	20231024	2.56	N	452260	500	969 억		14408762	N	N	5	N	00	N
155	20231103	151105	57	100.00	KOSPI		유통업	N	N	N	N		N	1076	34	2	3.26	1105037255	1030168	221.74	1047	1095	1040	1354	730	1042	1072.68	7.43	0	148783	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2086	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-59.40	993	20231024	8.36	2650	-59.40	20230331	993	8.36	20231024	2650	-59.40	20230331	993	8.36	20231024	2.56	N	452260	500	969 억		14408762	N	N	0	N	00	N
156	20231103	141106	57	100.00	KOSPI		유통업	N	N	N	N		N	1075	33	2	3.17	1072416403	999778	215.20	1047	1095	1040	1354	730	1042	1072.65	7.43	0	140890	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2084	0.00	0.00	12	0.52	0.00	0.00	2650	20230331	-59.43	993	20231024	8.26	2650	-59.43	20230331	993	8.26	20231024	2650	-59.43	20230331	993	8.26	20231024	2.56	N	452260	500	969 억		14408762	N	N	0	N	00	N
157	20231103	131105	57	100.00	KOSPI		유통업	N	N	N	N		N	1075	33	2	3.17	983596560	917056	197.39	1047	1095	1040	1354	730	1042	1072.56	7.43	0	133118	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2084	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-59.43	993	20231024	8.26	2650	-59.43	20230331	993	8.26	20231024	2650	-59.43	20230331	993	8.26	20231024	2.56	N	452260	500	969 억		14408762	N	N	0	N	00	N
158	20231103	121102	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	41	2	3.93	905582940	844774	181.84	1047	1095	1040	1354	730	1042	1071.98	7.43	0	109114	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2099	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-59.13	993	20231024	9.06	2650	-59.13	20230331	993	9.06	20231024	2650	-59.13	20230331	993	9.06	20231024	2.56	N	452260	500	969 억		14408762	N	N	0	N	00	N
159	20231103	111113	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	41	2	3.93	678276111	635462	136.78	1047	1086	1040	1354	730	1042	1067.37	7.43	0	82974	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2099	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-59.13	993	20231024	9.06	2650	-59.13	20230331	993	9.06	20231024	2650	-59.13	20230331	993	9.06	20231024	2.56	N	452260	500	969 억		14408762	N	N	0	N	00	N
160	20231103	101055	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	17	2	1.63	231893319	219904	47.33	1047	1065	1040	1354	730	1042	1054.52	7.43	0	25830	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2053	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-60.04	993	20231024	6.65	2650	-60.04	20230331	993	6.65	20231024	2650	-60.04	20230331	993	6.65	20231024	2.56	N	452260	500	969 억		14408762	N	N	0	N	00	N
161	20231103	091058	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	11	2	1.06	51443973	49161	10.58	1047	1054	1040	1354	730	1042	1046.44	7.43	0	10312	1054	1047	1039	1032	1024	1051	1036	969	312	500	770	1	1	193859610	2041	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-60.26	993	20231024	6.04	2650	-60.26	20230331	993	6.04	20231024	2650	-60.26	20230331	993	6.04	20231024	2.56	N	452260	500	969 억		14408762	N	N	0	N	00	N
162	20231102	161056	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	9	2	0.87	481921362	463683	77.37	1037	1046	1031	1342	724	1033	1039.33	7.39	0	93456	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2020	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-60.68	993	20231024	4.93	2650	-60.68	20230331	993	4.93	20231024	2650	-60.68	20230331	993	4.93	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
163	20231102	151109	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	9	2	0.87	467671248	450000	75.09	1037	1046	1031	1342	724	1033	1039.27	7.39	0	92473	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2020	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-60.68	993	20231024	4.93	2650	-60.68	20230331	993	4.93	20231024	2650	-60.68	20230331	993	4.93	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
164	20231102	141055	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	4	2	0.39	428253218	412075	68.76	1037	1046	1031	1342	724	1033	1039.26	7.39	0	90704	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2010	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-60.87	993	20231024	4.43	2650	-60.87	20230331	993	4.43	20231024	2650	-60.87	20230331	993	4.43	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
165	20231102	131056	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	9	2	0.87	363526710	349909	58.39	1037	1046	1031	1342	724	1033	1038.92	7.39	0	83912	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2020	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-60.68	993	20231024	4.93	2650	-60.68	20230331	993	4.93	20231024	2650	-60.68	20230331	993	4.93	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
166	20231102	121054	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	5	2	0.48	298736863	287750	48.02	1037	1044	1031	1342	724	1033	1038.18	7.39	0	70865	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2012	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-60.83	993	20231024	4.53	2650	-60.83	20230331	993	4.53	20231024	2650	-60.83	20230331	993	4.53	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
167	20231102	111052	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	4	2	0.39	262148435	252529	42.14	1037	1044	1031	1342	724	1033	1038.09	7.39	0	63021	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2010	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-60.87	993	20231024	4.43	2650	-60.87	20230331	993	4.43	20231024	2650	-60.87	20230331	993	4.43	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
168	20231102	101054	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	4	2	0.39	218319063	210376	35.10	1037	1044	1031	1342	724	1033	1037.76	7.39	0	57297	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2010	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-60.87	993	20231024	4.43	2650	-60.87	20230331	993	4.43	20231024	2650	-60.87	20230331	993	4.43	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
169	20231102	091100	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	7	2	0.68	10955530	10543	1.76	1037	1041	1037	1342	724	1033	1039.13	7.39	0	3582	1060	1046	1030	1016	1000	1053	1023	969	309	500	760	1	1	193859610	2016	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-60.75	993	20231024	4.73	2650	-60.75	20230331	993	4.73	20231024	2650	-60.75	20230331	993	4.73	20231024	2.56	N	452260	500	969 억		14323820	N	N	0	N	00	N
170	20231101	161048	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	25	2	2.48	611248631	594349	66.45	1015	1044	1014	1310	706	1008	1028.42	7.31	0	157139	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	2003	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-61.02	993	20231024	4.03	2650	-61.02	20230331	993	4.03	20231024	2650	-61.02	20230331	993	4.03	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N
171	20231101	151049	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	23	2	2.28	545836235	531122	59.38	1015	1044	1014	1310	706	1008	1027.70	7.31	0	174830	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	1999	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N
172	20231101	141041	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	21	2	2.08	483829441	470986	52.65	1015	1044	1014	1310	706	1008	1027.27	7.31	0	153524	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	1995	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N
173	20231101	131049	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	25	2	2.48	454030423	442051	49.42	1015	1044	1014	1310	706	1008	1027.10	7.31	0	145673	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	2003	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-61.02	993	20231024	4.03	2650	-61.02	20230331	993	4.03	20231024	2650	-61.02	20230331	993	4.03	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N
174	20231101	121116	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	23	2	2.28	325370752	317421	35.49	1015	1035	1014	1310	706	1008	1025.04	7.31	0	110442	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	1999	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N
175	20231101	111124	57	100.00	KOSPI		유통업	N	N	N	N		N	1024	16	2	1.59	188280023	184211	20.59	1015	1026	1014	1310	706	1008	1022.09	7.31	0	100075	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	1985	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-61.36	993	20231024	3.12	2650	-61.36	20230331	993	3.12	20231024	2650	-61.36	20230331	993	3.12	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N
176	20231101	101105	57	100.00	KOSPI		유통업	N	N	N	N		N	1024	16	2	1.59	117931979	115482	12.91	1015	1026	1014	1310	706	1008	1021.22	7.31	0	66019	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	1985	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-61.36	993	20231024	3.12	2650	-61.36	20230331	993	3.12	20231024	2650	-61.36	20230331	993	3.12	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N
177	20231101	091109	57	100.00	KOSPI		유통업	N	N	N	N		N	1019	11	2	1.09	5022922	4943	0.55	1015	1021	1014	1310	706	1008	1016.17	7.31	0	1390	1054	1030	1016	992	978	1024	986	969	302	500	740	1	1	193859610	1975	0.00	0.00	12	0.00	0.00	0.00	2650	20230331	-61.55	993	20231024	2.62	2650	-61.55	20230331	993	2.62	20231024	2650	-61.55	20230331	993	2.62	20231024	2.58	N	452260	500	969 억		14161904	N	N	0	N	00	N