KissMeData/013000/price/prices-20231001.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	20231031	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	11	2	0.85	84608926	65135	103.32	1297	1309	1290	1686	908	1297	1298.98	1.22	0	-6854	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	375	24.68	0.82	12	0.23	53.00	1596.00	2555	20221114	-48.81	1178	20230727	11.04	1790	-26.93	20230112	1178	11.04	20230727	2555	-48.81	20221114	1178	11.04	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
3	20231031	150310	57	100.00	KOSPI		유통업	N	N	N	N		N	1294	-3	5	-0.23	80388671	61880	98.16	1297	1309	1290	1686	908	1297	1299.11	1.22	0	-7010	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	371	24.42	0.81	12	0.22	53.00	1596.00	2555	20221114	-49.35	1178	20230727	9.85	1790	-27.71	20230112	1178	9.85	20230727	2555	-49.35	20221114	1178	9.85	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
4	20231031	140313	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	8	2	0.62	41099766	31573	50.08	1297	1309	1293	1686	908	1297	1301.74	1.22	0	-4802	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	375	24.62	0.82	12	0.11	53.00	1596.00	2555	20221114	-48.92	1178	20230727	10.78	1790	-27.09	20230112	1178	10.78	20230727	2555	-48.92	20221114	1178	10.78	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
5	20231031	130310	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	0	3	0.00	33973727	26114	41.42	1297	1309	1293	1686	908	1297	1300.98	1.22	0	-2835	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	372	24.47	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.24	1178	20230727	10.10	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1178	10.10	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
6	20231031	120305	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	5	2	0.39	20352748	15655	24.83	1297	1309	1293	1686	908	1297	1300.08	1.22	0	-934	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	374	24.57	0.82	12	0.05	53.00	1596.00	2555	20221114	-49.04	1178	20230727	10.53	1790	-27.26	20230112	1178	10.53	20230727	2555	-49.04	20221114	1178	10.53	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
7	20231031	110316	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	0	3	0.00	18337388	14105	22.37	1297	1309	1293	1686	908	1297	1300.06	1.22	0	-627	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	372	24.47	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.24	1178	20230727	10.10	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1178	10.10	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
8	20231031	100313	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	0	3	0.00	17295746	13301	21.10	1297	1309	1297	1686	908	1297	1300.33	1.22	0	-555	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	372	24.47	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.24	1178	20230727	10.10	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1178	10.10	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
9	20231031	090310	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	7	2	0.54	573323	442	0.70	1297	1304	1297	1686	908	1297	1297.11	1.22	0	-55	1319	1308	1289	1278	1259	1313	1283	144	389	500	800	1	1	28705031	374	24.60	0.82	12	0.00	53.00	1596.00	2555	20221114	-48.96	1178	20230727	10.70	1790	-27.15	20230112	1178	10.70	20230727	2555	-48.96	20221114	1178	10.70	20230727	0.60	N	013000	500	143 억		349960	N	N	0	N	00	N
10	20231030	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	28	2	2.21	80925642	63040	162.91	1270	1300	1270	1649	889	1269	1283.72	1.22	0	1172	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	372	24.47	0.81	12	0.22	53.00	1596.00	2555	20221114	-49.24	1178	20230727	10.10	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1178	10.10	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
11	20231030	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	28	2	2.21	80384737	62623	161.83	1270	1300	1270	1649	889	1269	1283.63	1.22	0	1164	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	372	24.47	0.81	12	0.22	53.00	1596.00	2555	20221114	-49.24	1178	20230727	10.10	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1178	10.10	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
12	20231030	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	23	2	1.81	79246279	61739	159.54	1270	1300	1270	1649	889	1269	1283.57	1.22	0	1232	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	371	24.38	0.81	12	0.22	53.00	1596.00	2555	20221114	-49.43	1178	20230727	9.68	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1178	9.68	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
13	20231030	130302	57	100.00	KOSPI		유통업	N	N	N	N		N	1283	14	2	1.10	66012848	51535	133.18	1270	1287	1270	1649	889	1269	1280.93	1.22	0	1270	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	368	24.21	0.80	12	0.18	53.00	1596.00	2555	20221114	-49.78	1178	20230727	8.91	1790	-28.32	20230112	1178	8.91	20230727	2555	-49.78	20221114	1178	8.91	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
14	20231030	120259	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	15	2	1.18	32631077	25511	65.93	1270	1287	1270	1649	889	1269	1279.10	1.22	0	-462	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	369	24.23	0.80	12	0.09	53.00	1596.00	2555	20221114	-49.75	1178	20230727	9.00	1790	-28.27	20230112	1178	9.00	20230727	2555	-49.75	20221114	1178	9.00	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
15	20231030	110259	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	17	2	1.34	29348366	22954	59.32	1270	1287	1270	1649	889	1269	1278.57	1.22	0	-465	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	369	24.26	0.81	12	0.08	53.00	1596.00	2555	20221114	-49.67	1178	20230727	9.17	1790	-28.16	20230112	1178	9.17	20230727	2555	-49.67	20221114	1178	9.17	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
16	20231030	100259	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	11	2	0.87	13320948	10436	26.97	1270	1281	1270	1649	889	1269	1276.44	1.22	0	-481	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	367	24.15	0.80	12	0.04	53.00	1596.00	2555	20221114	-49.90	1178	20230727	8.66	1790	-28.49	20230112	1178	8.66	20230727	2555	-49.90	20221114	1178	8.66	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
17	20231030	090257	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	2	2	0.16	843281	664	1.72	1270	1271	1270	1649	889	1269	1270.00	1.22	0	-54	1313	1290	1268	1245	1223	1302	1257	144	380	500	780	1	1	28705031	365	23.98	0.80	12	0.00	53.00	1596.00	2555	20221114	-50.25	1178	20230727	7.89	1790	-28.99	20230112	1178	7.89	20230727	2555	-50.25	20221114	1178	7.89	20230727	0.60	N	013000	500	143 억		349827	N	N	0	N	00	N
18	20231027	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	-18	5	-1.40	49111798	38697	121.15	1246	1291	1246	1673	901	1287	1269.14	1.22	0	-451	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	364	23.94	0.80	12	0.13	53.00	1596.00	2555	20221114	-50.33	1178	20230727	7.72	1790	-29.11	20230112	1178	7.72	20230727	2555	-50.33	20221114	1178	7.72	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
19	20231027	150300	57	100.00	KOSPI		유통업	N	N	N	N		N	1273	-14	5	-1.09	35130453	27689	86.69	1246	1291	1246	1673	901	1287	1268.75	1.22	0	381	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	365	24.02	0.80	12	0.10	53.00	1596.00	2555	20221114	-50.18	1178	20230727	8.06	1790	-28.88	20230112	1178	8.06	20230727	2555	-50.18	20221114	1178	8.06	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
20	20231027	140259	57	100.00	KOSPI		유통업	N	N	N	N		N	1282	-5	5	-0.39	31145933	24560	76.89	1246	1291	1246	1673	901	1287	1268.16	1.22	0	436	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	368	24.19	0.80	12	0.09	53.00	1596.00	2555	20221114	-49.82	1178	20230727	8.83	1790	-28.38	20230112	1178	8.83	20230727	2555	-49.82	20221114	1178	8.83	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
21	20231027	130257	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-10	5	-0.78	29080811	22943	71.83	1246	1291	1246	1673	901	1287	1267.52	1.22	0	488	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	367	24.09	0.80	12	0.08	53.00	1596.00	2555	20221114	-50.02	1178	20230727	8.40	1790	-28.66	20230112	1178	8.40	20230727	2555	-50.02	20221114	1178	8.40	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
22	20231027	120300	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	4	2	0.31	24750650	19575	61.28	1246	1291	1246	1673	901	1287	1264.40	1.22	0	2827	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	371	24.36	0.81	12	0.07	53.00	1596.00	2555	20221114	-49.47	1178	20230727	9.59	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1178	9.59	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
23	20231027	110302	57	100.00	KOSPI		유통업	N	N	N	N		N	1278	-9	5	-0.70	23046192	18253	57.14	1246	1287	1246	1673	901	1287	1262.60	1.22	0	3099	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	367	24.11	0.80	12	0.06	53.00	1596.00	2555	20221114	-49.98	1178	20230727	8.49	1790	-28.60	20230112	1178	8.49	20230727	2555	-49.98	20221114	1178	8.49	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
24	20231027	100300	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	-19	5	-1.48	18667687	14834	46.44	1246	1273	1246	1673	901	1287	1258.44	1.22	0	3098	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	364	23.92	0.79	12	0.05	53.00	1596.00	2555	20221114	-50.37	1178	20230727	7.64	1790	-29.16	20230112	1178	7.64	20230727	2555	-50.37	20221114	1178	7.64	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
25	20231027	090257	57	100.00	KOSPI		유통업	N	N	N	N		N	1273	-14	5	-1.09	7439472	5949	18.62	1246	1273	1246	1673	901	1287	1250.54	1.22	0	2400	1314	1300	1273	1259	1232	1307	1266	144	386	500	790	1	1	28705031	365	24.02	0.80	12	0.02	53.00	1596.00	2555	20221114	-50.18	1178	20230727	8.06	1790	-28.88	20230112	1178	8.06	20230727	2555	-50.18	20221114	1178	8.06	20230727	0.60	N	013000	500	143 억		350278	N	N	0	N	00	N
26	20231026	160255	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-1	5	-0.08	40116439	31942	94.69	1247	1287	1246	1674	902	1288	1255.92	1.26	0	-12187	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	369	24.28	0.81	12	0.11	53.00	1596.00	2555	20221114	-49.63	1178	20230727	9.25	1790	-28.10	20230112	1178	9.25	20230727	2555	-49.63	20221114	1178	9.25	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
27	20231026	150256	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	-23	5	-1.79	36326522	28979	85.90	1247	1268	1246	1674	902	1288	1253.55	1.26	0	-11193	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	363	23.87	0.79	12	0.10	53.00	1596.00	2555	20221114	-50.49	1178	20230727	7.39	1790	-29.33	20230112	1178	7.39	20230727	2555	-50.49	20221114	1178	7.39	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
28	20231026	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	-39	5	-3.03	29794649	23774	70.47	1247	1268	1246	1674	902	1288	1253.25	1.26	0	-8175	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	359	23.57	0.78	12	0.08	53.00	1596.00	2555	20221114	-51.12	1178	20230727	6.03	1790	-30.22	20230112	1178	6.03	20230727	2555	-51.12	20221114	1178	6.03	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
29	20231026	130256	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	-28	5	-2.17	25474971	20323	60.24	1247	1268	1246	1674	902	1288	1253.50	1.26	0	-7455	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	362	23.77	0.79	12	0.07	53.00	1596.00	2555	20221114	-50.68	1178	20230727	6.96	1790	-29.61	20230112	1178	6.96	20230727	2555	-50.68	20221114	1178	6.96	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
30	20231026	120256	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-33	5	-2.56	24186044	19296	57.20	1247	1268	1246	1674	902	1288	1253.42	1.26	0	-7434	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	360	23.68	0.79	12	0.07	53.00	1596.00	2555	20221114	-50.88	1178	20230727	6.54	1790	-29.89	20230112	1178	6.54	20230727	2555	-50.88	20221114	1178	6.54	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
31	20231026	110258	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	-29	5	-2.25	20896035	16687	49.47	1247	1268	1246	1674	902	1288	1252.23	1.26	0	-5072	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	361	23.75	0.79	12	0.06	53.00	1596.00	2555	20221114	-50.72	1178	20230727	6.88	1790	-29.66	20230112	1178	6.88	20230727	2555	-50.72	20221114	1178	6.88	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
32	20231026	100258	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-33	5	-2.56	16380334	13074	38.76	1247	1268	1247	1674	902	1288	1252.89	1.26	0	-5072	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	360	23.68	0.79	12	0.05	53.00	1596.00	2555	20221114	-50.88	1178	20230727	6.54	1790	-29.89	20230112	1178	6.54	20230727	2555	-50.88	20221114	1178	6.54	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
33	20231026	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-26	5	-2.02	1562463	1246	3.69	1247	1268	1247	1674	902	1288	1253.98	1.26	0	-359	1314	1301	1282	1269	1250	1291	1259	144	386	500	790	1	1	28705031	362	23.81	0.79	12	0.00	53.00	1596.00	2555	20221114	-50.61	1178	20230727	7.13	1790	-29.50	20230112	1178	7.13	20230727	2555	-50.61	20221114	1178	7.13	20230727	0.63	N	013000	500	143 억		362465	N	N	0	N	00	N
34	20231025	160257	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	25	2	1.98	43138231	33734	69.09	1295	1295	1263	1641	885	1263	1278.78	1.24	0	6951	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	370	24.30	0.81	12	0.12	53.00	1596.00	2555	20221114	-49.59	1178	20230727	9.34	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1178	9.34	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
35	20231025	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1283	20	2	1.58	37069745	28996	59.39	1295	1295	1263	1641	885	1263	1278.44	1.24	0	6111	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	368	24.21	0.80	12	0.10	53.00	1596.00	2555	20221114	-49.78	1178	20230727	8.91	1790	-28.32	20230112	1178	8.91	20230727	2555	-49.78	20221114	1178	8.91	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
36	20231025	140254	57	100.00	KOSPI		유통업	N	N	N	N		N	1290	27	2	2.14	33835227	26482	54.24	1295	1295	1263	1641	885	1263	1277.67	1.24	0	5374	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	370	24.34	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.51	1178	20230727	9.51	1790	-27.93	20230112	1178	9.51	20230727	2555	-49.51	20221114	1178	9.51	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
37	20231025	130256	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	26	2	2.06	33089429	25902	53.05	1295	1295	1263	1641	885	1263	1277.49	1.24	0	5216	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	370	24.32	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.55	1178	20230727	9.42	1790	-27.99	20230112	1178	9.42	20230727	2555	-49.55	20221114	1178	9.42	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
38	20231025	120255	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	29	2	2.30	28850069	22614	46.31	1295	1295	1263	1641	885	1263	1275.76	1.24	0	5493	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	371	24.38	0.81	12	0.08	53.00	1596.00	2555	20221114	-49.43	1178	20230727	9.68	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1178	9.68	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
39	20231025	110255	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	14	2	1.11	14947769	11760	24.09	1295	1295	1263	1641	885	1263	1271.07	1.24	0	824	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	367	24.09	0.80	12	0.04	53.00	1596.00	2555	20221114	-50.02	1178	20230727	8.40	1790	-28.66	20230112	1178	8.40	20230727	2555	-50.02	20221114	1178	8.40	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
40	20231025	100255	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	6	2	0.48	8037464	6305	12.91	1295	1295	1264	1641	885	1263	1274.78	1.24	0	701	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	364	23.94	0.80	12	0.02	53.00	1596.00	2555	20221114	-50.33	1178	20230727	7.72	1790	-29.11	20230112	1178	7.72	20230727	2555	-50.33	20221114	1178	7.72	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
41	20231025	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	1293	30	2	2.38	1014334	787	1.61	1295	1295	1276	1641	885	1263	1288.86	1.24	0	-2	1309	1285	1249	1225	1189	1298	1238	144	378	500	780	1	1	28705031	371	24.40	0.81	12	0.00	53.00	1596.00	2555	20221114	-49.39	1178	20230727	9.76	1790	-27.77	20230112	1178	9.76	20230727	2555	-49.39	20221114	1178	9.76	20230727	0.63	N	013000	500	143 억		355533	N	N	0	N	00	N
42	20231024	160251	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	37	2	3.02	60300061	48826	67.54	1226	1273	1213	1593	859	1226	1234.99	1.23	0	3053	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	363	23.83	0.79	12	0.17	53.00	1596.00	2555	20221114	-50.57	1178	20230727	7.22	1790	-29.44	20230112	1178	7.22	20230727	2555	-50.57	20221114	1178	7.22	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
43	20231024	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	35	2	2.85	58910511	47726	66.02	1226	1273	1213	1593	859	1226	1234.35	1.23	0	3207	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	362	23.79	0.79	12	0.17	53.00	1596.00	2555	20221114	-50.65	1178	20230727	7.05	1790	-29.55	20230112	1178	7.05	20230727	2555	-50.65	20221114	1178	7.05	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
44	20231024	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	24	2	1.96	47911428	38992	53.94	1226	1263	1213	1593	859	1226	1228.75	1.23	0	2770	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	359	23.58	0.78	12	0.14	53.00	1596.00	2555	20221114	-51.08	1178	20230727	6.11	1790	-30.17	20230112	1178	6.11	20230727	2555	-51.08	20221114	1178	6.11	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
45	20231024	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	15	2	1.22	44967228	36623	50.66	1226	1263	1213	1593	859	1226	1227.84	1.23	0	1955	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	356	23.42	0.78	12	0.13	53.00	1596.00	2555	20221114	-51.43	1178	20230727	5.35	1790	-30.67	20230112	1178	5.35	20230727	2555	-51.43	20221114	1178	5.35	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
46	20231024	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	6	2	0.49	39736250	32399	44.82	1226	1263	1213	1593	859	1226	1226.47	1.23	0	1669	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	354	23.25	0.77	12	0.11	53.00	1596.00	2555	20221114	-51.78	1178	20230727	4.58	1790	-31.17	20230112	1178	4.58	20230727	2555	-51.78	20221114	1178	4.58	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
47	20231024	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1213	-13	5	-1.06	30733730	25020	34.61	1226	1263	1213	1593	859	1226	1228.37	1.23	0	-3771	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	348	22.89	0.76	12	0.09	53.00	1596.00	2555	20221114	-52.52	1178	20230727	2.97	1790	-32.23	20230112	1178	2.97	20230727	2555	-52.52	20221114	1178	2.97	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
48	20231024	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	4	2	0.33	20164382	16352	22.62	1226	1263	1225	1593	859	1226	1233.14	1.23	0	150	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	353	23.21	0.77	12	0.06	53.00	1596.00	2555	20221114	-51.86	1178	20230727	4.41	1790	-31.28	20230112	1178	4.41	20230727	2555	-51.86	20221114	1178	4.41	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
49	20231024	090253	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	9	2	0.73	721964	586	0.81	1226	1235	1226	1593	859	1226	1232.02	1.23	0	-3	1276	1250	1238	1212	1200	1245	1207	144	367	500	760	1	1	28705031	355	23.30	0.77	12	0.00	53.00	1596.00	2555	20221114	-51.66	1178	20230727	4.84	1790	-31.01	20230112	1178	4.84	20230727	2555	-51.66	20221114	1178	4.84	20230727	0.70	N	013000	500	143 억		352477	N	N	0	N	00	N
50	20231023	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	-11	5	-0.89	89564014	72291	102.32	1226	1264	1226	1608	866	1237	1239.02	1.20	0	8191	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	352	23.13	0.77	12	0.25	53.00	1596.00	2555	20221114	-52.02	1178	20230727	4.07	1790	-31.51	20230112	1178	4.07	20230727	2555	-52.02	20221114	1178	4.07	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
51	20231023	150248	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	-11	5	-0.89	84346620	68037	96.30	1226	1264	1226	1608	866	1237	1239.72	1.20	0	11359	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	352	23.13	0.77	12	0.24	53.00	1596.00	2555	20221114	-52.02	1178	20230727	4.07	1790	-31.51	20230112	1178	4.07	20230727	2555	-52.02	20221114	1178	4.07	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
52	20231023	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	5	2	0.40	70492136	56769	80.35	1226	1264	1226	1608	866	1237	1241.74	1.20	0	8279	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	357	23.43	0.78	12	0.20	53.00	1596.00	2555	20221114	-51.39	1178	20230727	5.43	1790	-30.61	20230112	1178	5.43	20230727	2555	-51.39	20221114	1178	5.43	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
53	20231023	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	18	2	1.46	67727362	54544	77.20	1226	1264	1226	1608	866	1237	1241.70	1.20	0	8307	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	360	23.68	0.79	12	0.19	53.00	1596.00	2555	20221114	-50.88	1178	20230727	6.54	1790	-29.89	20230112	1178	6.54	20230727	2555	-50.88	20221114	1178	6.54	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
54	20231023	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	17	2	1.37	59302262	47809	67.67	1226	1254	1226	1608	866	1237	1240.40	1.20	0	8297	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	360	23.66	0.79	12	0.17	53.00	1596.00	2555	20221114	-50.92	1178	20230727	6.45	1790	-29.94	20230112	1178	6.45	20230727	2555	-50.92	20221114	1178	6.45	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
55	20231023	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	12	2	0.97	40133676	32491	45.99	1226	1249	1226	1608	866	1237	1235.22	1.20	0	8626	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	359	23.57	0.78	12	0.11	53.00	1596.00	2555	20221114	-51.12	1178	20230727	6.03	1790	-30.22	20230112	1178	6.03	20230727	2555	-51.12	20221114	1178	6.03	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
56	20231023	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	7	2	0.57	30596087	24839	35.16	1226	1244	1226	1608	866	1237	1231.78	1.20	0	9152	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	357	23.47	0.78	12	0.09	53.00	1596.00	2555	20221114	-51.31	1178	20230727	5.60	1790	-30.50	20230112	1178	5.60	20230727	2555	-51.31	20221114	1178	5.60	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
57	20231023	090252	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	7	2	0.57	14043143	11408	16.15	1226	1244	1226	1608	866	1237	1230.99	1.20	0	8841	1269	1253	1232	1216	1195	1242	1205	144	371	500	760	1	1	28705031	357	23.47	0.78	12	0.04	53.00	1596.00	2555	20221114	-51.31	1178	20230727	5.60	1790	-30.50	20230112	1178	5.60	20230727	2555	-51.31	20221114	1178	5.60	20230727	0.72	N	013000	500	143 억		344286	N	N	0	N	00	N
58	20231020	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	-20	5	-1.59	86649952	70652	106.05	1248	1248	1211	1634	880	1257	1226.43	1.21	0	-3281	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	355	23.34	0.78	12	0.25	53.00	1596.00	2555	20221114	-51.59	1178	20230727	5.01	1790	-30.89	20230112	1178	5.01	20230727	2555	-51.59	20221114	1178	5.01	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
59	20231020	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-21	5	-1.67	86396447	70447	105.75	1248	1248	1211	1634	880	1257	1226.40	1.21	0	-3300	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	355	23.32	0.77	12	0.25	53.00	1596.00	2555	20221114	-51.62	1178	20230727	4.92	1790	-30.95	20230112	1178	4.92	20230727	2555	-51.62	20221114	1178	4.92	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
60	20231020	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-22	5	-1.75	74484230	60805	91.27	1248	1248	1211	1634	880	1257	1224.97	1.21	0	-4053	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	355	23.30	0.77	12	0.21	53.00	1596.00	2555	20221114	-51.66	1178	20230727	4.84	1790	-31.01	20230112	1178	4.84	20230727	2555	-51.66	20221114	1178	4.84	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
61	20231020	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-26	5	-2.07	68650393	56078	84.18	1248	1248	1211	1634	880	1257	1224.19	1.21	0	-4100	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	353	23.23	0.77	12	0.20	53.00	1596.00	2555	20221114	-51.82	1178	20230727	4.50	1790	-31.23	20230112	1178	4.50	20230727	2555	-51.82	20221114	1178	4.50	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
62	20231020	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	-32	5	-2.55	62042451	50692	76.09	1248	1248	1211	1634	880	1257	1223.91	1.21	0	-4931	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	352	23.11	0.77	12	0.18	53.00	1596.00	2555	20221114	-52.05	1178	20230727	3.99	1790	-31.56	20230112	1178	3.99	20230727	2555	-52.05	20221114	1178	3.99	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
63	20231020	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-26	5	-2.07	48785038	39861	59.83	1248	1248	1211	1634	880	1257	1223.88	1.21	0	-6070	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	353	23.23	0.77	12	0.14	53.00	1596.00	2555	20221114	-51.82	1178	20230727	4.50	1790	-31.23	20230112	1178	4.50	20230727	2555	-51.82	20221114	1178	4.50	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
64	20231020	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	-30	5	-2.39	45890453	37510	56.31	1248	1248	1211	1634	880	1257	1223.42	1.21	0	-5649	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	352	23.15	0.77	12	0.13	53.00	1596.00	2555	20221114	-51.98	1178	20230727	4.16	1790	-31.45	20230112	1178	4.16	20230727	2555	-51.98	20221114	1178	4.16	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
65	20231020	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-14	5	-1.11	289193	232	0.35	1248	1248	1243	1634	880	1257	1246.52	1.21	0	-17	1309	1283	1262	1236	1215	1272	1225	144	377	500	770	1	1	28705031	357	23.45	0.78	12	0.00	53.00	1596.00	2555	20221114	-51.35	1178	20230727	5.52	1790	-30.56	20230112	1178	5.52	20230727	2555	-51.35	20221114	1178	5.52	20230727	0.74	N	013000	500	143 억		347586	N	N	0	N	00	N
66	20231019	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-51	5	-3.90	83559873	66527	137.21	1288	1288	1241	1700	916	1308	1256.03	1.23	0	-4617	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	361	23.72	0.79	12	0.23	53.00	1596.00	2555	20221114	-50.80	1178	20230727	6.71	1790	-29.78	20230112	1178	6.71	20230727	2555	-50.80	20221114	1178	6.71	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
67	20231019	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-65	5	-4.97	81816521	65133	134.34	1288	1288	1243	1700	916	1308	1256.15	1.23	0	-4636	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	357	23.45	0.78	12	0.23	53.00	1596.00	2555	20221114	-51.35	1178	20230727	5.52	1790	-30.56	20230112	1178	5.52	20230727	2555	-51.35	20221114	1178	5.52	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
68	20231019	140247	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-51	5	-3.90	57973682	46057	94.99	1288	1288	1249	1700	916	1308	1258.74	1.23	0	-3864	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	361	23.72	0.79	12	0.16	53.00	1596.00	2555	20221114	-50.80	1178	20230727	6.71	1790	-29.78	20230112	1178	6.71	20230727	2555	-50.80	20221114	1178	6.71	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
69	20231019	130245	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-55	5	-4.20	53924359	42835	88.35	1288	1288	1249	1700	916	1308	1258.89	1.23	0	-3664	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	360	23.64	0.79	12	0.15	53.00	1596.00	2555	20221114	-50.96	1178	20230727	6.37	1790	-30.00	20230112	1178	6.37	20230727	2555	-50.96	20221114	1178	6.37	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
70	20231019	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	-49	5	-3.75	43320111	34357	70.86	1288	1288	1250	1700	916	1308	1260.88	1.23	0	-2751	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	361	23.75	0.79	12	0.12	53.00	1596.00	2555	20221114	-50.72	1178	20230727	6.88	1790	-29.66	20230112	1178	6.88	20230727	2555	-50.72	20221114	1178	6.88	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
71	20231019	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-44	5	-3.36	27924600	22074	45.53	1288	1288	1257	1700	916	1308	1265.04	1.23	0	-2216	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	363	23.85	0.79	12	0.08	53.00	1596.00	2555	20221114	-50.53	1178	20230727	7.30	1790	-29.39	20230112	1178	7.30	20230727	2555	-50.53	20221114	1178	7.30	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
72	20231019	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	-43	5	-3.29	22226782	17568	36.23	1288	1288	1257	1700	916	1308	1265.19	1.23	0	-1334	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	363	23.87	0.79	12	0.06	53.00	1596.00	2555	20221114	-50.49	1178	20230727	7.39	1790	-29.33	20230112	1178	7.39	20230727	2555	-50.49	20221114	1178	7.39	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
73	20231019	090248	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-29	5	-2.22	1279704	995	2.05	1288	1288	1279	1700	916	1308	1286.13	1.23	0	-441	1359	1333	1309	1283	1259	1346	1296	144	392	500	810	1	1	28705031	367	24.13	0.80	12	0.00	53.00	1596.00	2555	20221114	-49.94	1178	20230727	8.57	1790	-28.55	20230112	1178	8.57	20230727	2555	-49.94	20221114	1178	8.57	20230727	0.74	N	013000	500	143 억		352222	N	N	0	N	00	N
74	20231018	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	-17	5	-1.28	63370453	48484	217.55	1295	1335	1285	1722	928	1325	1307.04	1.24	0	-4321	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	375	24.68	0.82	12	0.17	53.00	1596.00	2555	20221114	-48.81	1178	20230727	11.04	1790	-26.93	20230112	1178	11.04	20230727	2555	-48.81	20221114	1178	11.04	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
75	20231018	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	-18	5	-1.36	39113006	29787	133.66	1295	1335	1285	1722	928	1325	1313.09	1.24	0	-4252	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	375	24.66	0.82	12	0.10	53.00	1596.00	2555	20221114	-48.85	1178	20230727	10.95	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1178	10.95	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
76	20231018	140244	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	-18	5	-1.36	37142295	28278	126.89	1295	1335	1285	1722	928	1325	1313.47	1.24	0	-4252	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	375	24.66	0.82	12	0.10	53.00	1596.00	2555	20221114	-48.85	1178	20230727	10.95	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1178	10.95	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
77	20231018	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	-17	5	-1.28	35512586	27031	121.29	1295	1335	1285	1722	928	1325	1313.77	1.24	0	-4032	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	375	24.68	0.82	12	0.09	53.00	1596.00	2555	20221114	-48.81	1178	20230727	11.04	1790	-26.93	20230112	1178	11.04	20230727	2555	-48.81	20221114	1178	11.04	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
78	20231018	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-5	5	-0.38	28963625	22025	98.83	1295	1335	1285	1722	928	1325	1315.03	1.24	0	-3574	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	379	24.91	0.83	12	0.08	53.00	1596.00	2555	20221114	-48.34	1178	20230727	12.05	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1178	12.05	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
79	20231018	110245	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	-8	5	-0.60	9611280	7316	32.83	1295	1335	1285	1722	928	1325	1313.73	1.24	0	-1469	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	378	24.85	0.83	12	0.03	53.00	1596.00	2555	20221114	-48.45	1178	20230727	11.80	1790	-26.42	20230112	1178	11.80	20230727	2555	-48.45	20221114	1178	11.80	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
80	20231018	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	-3	5	-0.23	8730585	6646	29.82	1295	1335	1285	1722	928	1325	1313.66	1.24	0	-1081	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	379	24.94	0.83	12	0.02	53.00	1596.00	2555	20221114	-48.26	1178	20230727	12.22	1790	-26.15	20230112	1178	12.22	20230727	2555	-48.26	20221114	1178	12.22	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
81	20231018	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	-30	5	-2.26	2009840	1552	6.96	1295	1295	1295	1722	928	1325	1295.00	1.24	0	-33	1354	1339	1317	1302	1280	1347	1310	144	397	500	820	1	1	28705031	372	24.43	0.81	12	0.01	53.00	1596.00	2555	20221114	-49.32	1178	20230727	9.93	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1178	9.93	20230727	0.74	N	013000	500	143 억		357023	N	N	0	N	00	N
82	20231017	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1325	24	2	1.84	29348578	22285	42.03	1295	1332	1295	1691	911	1301	1316.97	1.22	0	6429	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	380	25.00	0.83	12	0.08	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1178	12.48	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
83	20231017	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	29	2	2.23	29238603	22202	41.88	1295	1332	1295	1691	911	1301	1316.94	1.22	0	6429	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	382	25.09	0.83	12	0.08	53.00	1596.00	2555	20221114	-47.95	1175	20221013	13.19	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1178	12.90	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
84	20231017	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	29	2	2.23	28718585	21811	41.14	1295	1332	1295	1691	911	1301	1316.70	1.22	0	6430	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	382	25.09	0.83	12	0.08	53.00	1596.00	2555	20221114	-47.95	1175	20221013	13.19	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1178	12.90	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
85	20231017	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	18	2	1.38	26718954	20305	38.30	1295	1332	1295	1691	911	1301	1315.88	1.22	0	6430	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	379	24.89	0.83	12	0.07	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1178	11.97	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
86	20231017	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	1325	24	2	1.84	22734943	17276	32.59	1295	1332	1295	1691	911	1301	1315.98	1.22	0	5508	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	380	25.00	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1178	12.48	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
87	20231017	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	26	2	2.00	21963968	16694	31.49	1295	1332	1295	1691	911	1301	1315.68	1.22	0	5443	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	381	25.04	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.06	1175	20221013	12.94	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1178	12.65	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
88	20231017	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	29	2	2.23	21258948	16163	30.49	1295	1330	1295	1691	911	1301	1315.28	1.22	0	5300	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	382	25.09	0.83	12	0.06	53.00	1596.00	2555	20221114	-47.95	1175	20221013	13.19	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1178	12.90	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
89	20231017	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	4	2	0.31	1438106	1109	2.09	1295	1305	1295	1691	911	1301	1296.76	1.22	0	210	1351	1325	1305	1279	1259	1316	1270	144	390	500	800	1	1	28705031	375	24.62	0.82	12	0.00	53.00	1596.00	2555	20221114	-48.92	1175	20221013	11.06	1790	-27.09	20230112	1178	10.78	20230727	2555	-48.92	20221114	1178	10.78	20230727	0.75	N	013000	500	143 억		350594	N	N	0	N	00	N
90	20231016	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1301	-30	5	-2.25	69353310	53016	89.18	1320	1331	1285	1730	932	1331	1308.16	1.25	0	-6891	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	373	24.55	0.82	12	0.18	53.00	1596.00	2555	20221114	-49.08	1175	20221013	10.72	1790	-27.32	20230112	1178	10.44	20230727	2555	-49.08	20221114	1178	10.44	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
91	20231016	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	-35	5	-2.63	68788182	52581	88.45	1320	1331	1285	1730	932	1331	1308.23	1.25	0	-6835	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	372	24.45	0.81	12	0.18	53.00	1596.00	2555	20221114	-49.28	1175	20221013	10.30	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1178	10.02	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
92	20231016	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	-32	5	-2.40	68168634	52103	87.65	1320	1331	1285	1730	932	1331	1308.34	1.25	0	-7094	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	373	24.51	0.81	12	0.18	53.00	1596.00	2555	20221114	-49.16	1175	20221013	10.55	1790	-27.43	20230112	1178	10.27	20230727	2555	-49.16	20221114	1178	10.27	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
93	20231016	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	-43	5	-3.23	57423222	43822	73.72	1320	1331	1285	1730	932	1331	1310.37	1.25	0	-6839	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	370	24.30	0.81	12	0.15	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1178	9.34	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
94	20231016	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-42	5	-3.16	50348950	38331	64.48	1320	1331	1289	1730	932	1331	1313.53	1.25	0	-6858	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	370	24.32	0.81	12	0.13	53.00	1596.00	2555	20221114	-49.55	1175	20221013	9.70	1790	-27.99	20230112	1178	9.42	20230727	2555	-49.55	20221114	1178	9.42	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
95	20231016	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	-22	5	-1.65	42260037	32118	54.03	1320	1331	1308	1730	932	1331	1315.77	1.25	0	-5265	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	376	24.70	0.82	12	0.11	53.00	1596.00	2555	20221114	-48.77	1175	20221013	11.40	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1178	11.12	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
96	20231016	100239	57	100.00	KOSPI		유통업	N	N	N	N		N	1311	-20	5	-1.50	31732243	24086	40.52	1320	1331	1308	1730	932	1331	1317.46	1.25	0	-5245	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	376	24.74	0.82	12	0.08	53.00	1596.00	2555	20221114	-48.69	1175	20221013	11.57	1790	-26.76	20230112	1178	11.29	20230727	2555	-48.69	20221114	1178	11.29	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
97	20231016	090242	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-11	5	-0.83	26400	20	0.03	1320	1320	1320	1730	932	1331	1320.00	1.25	0	1	1358	1344	1326	1312	1294	1351	1319	144	399	500	820	1	1	28705031	379	24.91	0.83	12	0.00	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1178	12.05	20230727	0.76	N	013000	500	143 억		359317	N	N	0	N	00	N
98	20231012	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1326	19	2	1.45	56417417	42743	108.31	1309	1334	1307	1699	915	1307	1319.93	1.25	0	-4209	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	381	25.02	0.83	12	0.15	53.00	1596.00	2555	20221114	-48.10	1175	20221013	12.85	1790	-25.92	20230112	1178	12.56	20230727	2555	-48.10	20221114	1175	12.85	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
99	20231012	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	20	2	1.53	52496853	39787	100.82	1309	1334	1307	1699	915	1307	1319.46	1.25	0	-3932	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	381	25.04	0.83	12	0.14	53.00	1596.00	2555	20221114	-48.06	1175	20221013	12.94	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1175	12.94	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
100	20231012	140242	57	100.00	KOSPI		유통업	N	N	N	N		N	1329	22	2	1.68	50701682	38435	97.40	1309	1334	1307	1699	915	1307	1319.16	1.25	0	-3590	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	381	25.08	0.83	12	0.13	53.00	1596.00	2555	20221114	-47.98	1175	20221013	13.11	1790	-25.75	20230112	1178	12.82	20230727	2555	-47.98	20221114	1175	13.11	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
101	20231012	130243	57	100.00	KOSPI		유통업	N	N	N	N		N	1328	21	2	1.61	50101131	37983	96.25	1309	1334	1307	1699	915	1307	1319.05	1.25	0	-3776	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	381	25.06	0.83	12	0.13	53.00	1596.00	2555	20221114	-48.02	1175	20221013	13.02	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1175	13.02	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
102	20231012	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1325	18	2	1.38	40360696	30640	77.64	1309	1327	1307	1699	915	1307	1317.27	1.25	0	-3628	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	380	25.00	0.83	12	0.11	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1175	12.77	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
103	20231012	110245	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	9	2	0.69	28348253	21548	54.60	1309	1327	1307	1699	915	1307	1315.60	1.25	0	-3038	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	378	24.83	0.82	12	0.08	53.00	1596.00	2555	20221114	-48.49	1175	20221013	12.00	1790	-26.48	20230112	1178	11.71	20230727	2555	-48.49	20221114	1175	12.00	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
104	20231012	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	13	2	0.99	22992729	17487	44.31	1309	1327	1307	1699	915	1307	1314.86	1.25	0	-2376	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	379	24.91	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1175	12.34	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
105	20231012	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	8	2	0.61	882668	674	1.71	1309	1315	1309	1699	915	1307	1309.73	1.25	0	-73	1339	1323	1299	1283	1259	1331	1291	144	392	500	810	1	1	28705031	377	24.81	0.82	12	0.00	53.00	1596.00	2555	20221114	-48.53	1175	20221013	11.91	1790	-26.54	20230112	1178	11.63	20230727	2555	-48.53	20221114	1175	11.91	20221013	0.82	N	013000	500	143 억		359882	N	N	0	N	00	N
106	20231011	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	30	2	2.35	51351908	39462	50.05	1277	1315	1275	1660	894	1277	1301.30	1.24	0	5102	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	375	24.66	0.82	12	0.14	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
107	20231011	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	30	2	2.35	50825191	39059	49.54	1277	1315	1275	1660	894	1277	1301.24	1.24	0	5102	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	375	24.66	0.82	12	0.14	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
108	20231011	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	33	2	2.58	43170133	33186	42.09	1277	1315	1275	1660	894	1277	1300.85	1.24	0	4569	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	376	24.72	0.82	12	0.12	53.00	1596.00	2555	20221114	-48.73	1175	20221013	11.49	1790	-26.82	20230112	1178	11.21	20230727	2555	-48.73	20221114	1175	11.49	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
109	20231011	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	1303	26	2	2.04	40894930	31447	39.89	1277	1315	1275	1660	894	1277	1300.44	1.24	0	4583	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	374	24.58	0.82	12	0.11	53.00	1596.00	2555	20221114	-49.00	1175	20221013	10.89	1790	-27.21	20230112	1178	10.61	20230727	2555	-49.00	20221114	1175	10.89	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
110	20231011	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	1313	36	2	2.82	35676838	27464	34.83	1277	1313	1275	1660	894	1277	1299.04	1.24	0	3460	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	377	24.77	0.82	12	0.10	53.00	1596.00	2555	20221114	-48.61	1175	20221013	11.74	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1175	11.74	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
111	20231011	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	29	2	2.27	20524821	15869	20.13	1277	1308	1275	1660	894	1277	1293.39	1.24	0	1748	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	375	24.64	0.82	12	0.06	53.00	1596.00	2555	20221114	-48.88	1175	20221013	11.15	1790	-27.04	20230112	1178	10.87	20230727	2555	-48.88	20221114	1175	11.15	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
112	20231011	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	30	2	2.35	14141894	10972	13.92	1277	1307	1275	1660	894	1277	1288.91	1.24	0	1178	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	375	24.66	0.82	12	0.04	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
113	20231011	090243	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	-2	5	-0.16	4508574	3532	4.48	1277	1279	1275	1660	894	1277	1276.49	1.24	0	989	1355	1315	1290	1250	1225	1303	1238	144	383	500	790	1	1	28705031	366	24.06	0.80	12	0.01	53.00	1596.00	2555	20221114	-50.10	1175	20221013	8.51	1790	-28.77	20230112	1178	8.23	20230727	2555	-50.10	20221114	1175	8.51	20221013	0.83	N	013000	500	143 억		354780	N	N	0	N	00	N
114	20231010	160241	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-17	5	-1.31	101140866	78539	97.85	1296	1330	1265	1682	906	1294	1287.78	1.24	0	625	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	367	24.09	0.80	12	0.27	53.00	1596.00	2555	20221114	-50.02	1175	20221013	8.68	1790	-28.66	20230112	1178	8.40	20230727	2555	-50.02	20221114	1175	8.68	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
115	20231010	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-17	5	-1.31	94689198	73486	91.56	1296	1330	1265	1682	906	1294	1288.53	1.24	0	3843	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	367	24.09	0.80	12	0.26	53.00	1596.00	2555	20221114	-50.02	1175	20221013	8.68	1790	-28.66	20230112	1178	8.40	20230727	2555	-50.02	20221114	1175	8.68	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
116	20231010	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	-22	5	-1.70	83571331	64730	80.65	1296	1330	1266	1682	906	1294	1291.08	1.24	0	4222	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	365	24.00	0.80	12	0.23	53.00	1596.00	2555	20221114	-50.22	1175	20221013	8.26	1790	-28.94	20230112	1178	7.98	20230727	2555	-50.22	20221114	1175	8.26	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
117	20231010	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-7	5	-0.54	49042903	37741	47.02	1296	1330	1287	1682	906	1294	1299.46	1.24	0	1632	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	369	24.28	0.81	12	0.13	53.00	1596.00	2555	20221114	-49.63	1175	20221013	9.53	1790	-28.10	20230112	1178	9.25	20230727	2555	-49.63	20221114	1175	9.53	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
118	20231010	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	-6	5	-0.46	43703851	33597	41.86	1296	1330	1287	1682	906	1294	1300.83	1.24	0	1839	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	370	24.30	0.81	12	0.12	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
119	20231010	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	-3	5	-0.23	38457401	29528	36.79	1296	1330	1289	1682	906	1294	1302.40	1.24	0	1837	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	371	24.36	0.81	12	0.10	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
120	20231010	100238	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	2	2	0.15	32464740	24898	31.02	1296	1330	1289	1682	906	1294	1303.91	1.24	0	2486	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	372	24.45	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.28	1175	20221013	10.30	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1175	10.30	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
121	20231010	090239	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	13	2	1.00	2873663	2207	2.75	1296	1320	1296	1682	906	1294	1302.07	1.24	0	-93	1331	1312	1276	1257	1221	1322	1267	144	388	500	800	1	1	28705031	375	24.66	0.82	12	0.01	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	0.84	N	013000	500	143 억		357165	N	N	0	N	00	N
122	20231006	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1294	41	2	3.27	101832521	80157	95.01	1240	1295	1240	1628	878	1253	1270.41	1.17	0	20016	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	371	24.42	0.81	12	0.28	53.00	1596.00	2555	20221114	-49.35	1175	20221013	10.13	1790	-27.71	20230112	1178	9.85	20230727	2555	-49.35	20221114	1175	10.13	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N
123	20231006	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	36	2	2.87	96286163	75869	89.93	1240	1290	1240	1628	878	1253	1269.11	1.17	0	19907	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	370	24.32	0.81	12	0.26	53.00	1596.00	2555	20221114	-49.55	1175	20221013	9.70	1790	-27.99	20230112	1178	9.42	20230727	2555	-49.55	20221114	1175	9.70	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N
124	20231006	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	34	2	2.71	87494706	69036	81.83	1240	1290	1240	1628	878	1253	1267.38	1.17	0	19765	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	369	24.28	0.81	12	0.24	53.00	1596.00	2555	20221114	-49.63	1175	20221013	9.53	1790	-28.10	20230112	1178	9.25	20230727	2555	-49.63	20221114	1175	9.53	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N
125	20231006	130236	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	15	2	1.20	44829387	35589	42.19	1240	1275	1240	1628	878	1253	1259.64	1.17	0	12787	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	364	23.92	0.79	12	0.12	53.00	1596.00	2555	20221114	-50.37	1175	20221013	7.91	1790	-29.16	20230112	1178	7.64	20230727	2555	-50.37	20221114	1175	7.91	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N
126	20231006	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	16	2	1.28	42325986	33613	39.84	1240	1275	1240	1628	878	1253	1259.21	1.17	0	11997	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	364	23.94	0.80	12	0.12	53.00	1596.00	2555	20221114	-50.33	1175	20221013	8.00	1790	-29.11	20230112	1178	7.72	20230727	2555	-50.33	20221114	1175	8.00	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N
127	20231006	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	13	2	1.04	37522547	29828	35.36	1240	1270	1240	1628	878	1253	1257.96	1.17	0	9666	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	363	23.89	0.79	12	0.10	53.00	1596.00	2555	20221114	-50.45	1175	20221013	7.74	1790	-29.27	20230112	1178	7.47	20230727	2555	-50.45	20221114	1175	7.74	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N
128	20231006	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	16	2	1.28	11173678	8898	10.55	1240	1270	1240	1628	878	1253	1255.75	1.17	0	2161	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	364	23.94	0.80	12	0.03	53.00	1596.00	2555	20221114	-50.33	1175	20221013	8.00	1790	-29.11	20230112	1178	7.72	20230727	2555	-50.33	20221114	1175	8.00	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N
129	20231006	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	1	2	0.08	1969830	1587	1.88	1240	1254	1240	1628	878	1253	1241.23	1.17	0	-188	1288	1270	1254	1236	1220	1279	1245	144	375	500	770	1	1	28705031	360	23.66	0.79	12	0.01	53.00	1596.00	2555	20221114	-50.92	1175	20221013	6.72	1790	-29.94	20230112	1178	6.45	20230727	2555	-50.92	20221114	1175	6.72	20221013	0.89	N	013000	500	143 억		337167	N	N	0	N	00	N