KissMeData/025530/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	160403	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	25	2	0.73	91774975	26814	65.96	3425	3450	3395	4450	2400	3425	3422.65	3.79	0	66	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	515	30.00	0.33	12	0.18	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
3	20231130	150403	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	15	2	0.44	77152150	22573	55.53	3425	3445	3395	4450	2400	3425	3417.90	3.79	0	229	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	514	29.91	0.33	12	0.15	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
4	20231130	140402	57	100.00	KOSPI		유통업	N	N	N	N		N	3430	5	2	0.15	70130910	20526	50.50	3425	3445	3395	4450	2400	3425	3416.69	3.79	0	629	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	512	29.83	0.33	12	0.14	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
5	20231130	130400	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	15	2	0.44	67757370	19834	48.79	3425	3445	3395	4450	2400	3425	3416.22	3.79	0	949	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	514	29.91	0.33	12	0.13	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
6	20231130	120407	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	15	2	0.44	61338765	17963	44.19	3425	3445	3395	4450	2400	3425	3414.73	3.79	0	947	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	514	29.91	0.33	12	0.12	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
7	20231130	110404	57	100.00	KOSPI		유통업	N	N	N	N		N	3435	10	2	0.29	50888215	14923	36.71	3425	3435	3395	4450	2400	3425	3410.05	3.79	0	947	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	513	29.87	0.33	12	0.10	115.00	10461.00	6470	20230516	-46.91	2975	20230314	15.46	6470	-46.91	20230516	2975	15.46	20230314	6470	-46.91	20230516	2975	15.46	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
8	20231130	100400	57	100.00	KOSPI		유통업	N	N	N	N		N	3415	-10	5	-0.29	37132610	10908	26.83	3425	3425	3395	4450	2400	3425	3404.16	3.79	0	856	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	510	29.70	0.33	12	0.07	115.00	10461.00	6470	20230516	-47.22	2975	20230314	14.79	6470	-47.22	20230516	2975	14.79	20230314	6470	-47.22	20230516	2975	14.79	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
9	20231130	090402	57	100.00	KOSPI		유통업	N	N	N	N		N	3425	0	3	0.00	2034450	594	1.46	3425	3425	3425	4450	2400	3425	3425.00	3.79	0	-45	3485	3455	3420	3390	3355	3437	3372	75	1025	500	2050	5	1	14934008	511	29.78	0.33	12	0.00	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.47	N	025530	500	74 억		565539	N	N	0	N	00	N
10	20231129	160400	57	100.00	KOSPI		유통업	N	N	N	N		N	3425	-25	5	-0.72	138487525	40649	325.19	3450	3450	3385	4485	2415	3450	3406.90	3.84	0	-3227	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	511	29.78	0.33	12	0.27	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
11	20231129	150402	57	100.00	KOSPI		유통업	N	N	N	N		N	3420	-30	5	-0.87	134092320	39361	314.89	3450	3450	3385	4485	2415	3450	3406.73	3.84	0	-3099	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	511	29.74	0.33	12	0.26	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
12	20231129	140401	57	100.00	KOSPI		유통업	N	N	N	N		N	3415	-35	5	-1.01	112110960	32910	263.28	3450	3450	3385	4485	2415	3450	3406.59	3.84	0	-2264	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	510	29.70	0.33	12	0.22	115.00	10461.00	6470	20230516	-47.22	2975	20230314	14.79	6470	-47.22	20230516	2975	14.79	20230314	6470	-47.22	20230516	2975	14.79	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
13	20231129	130403	57	100.00	KOSPI		유통업	N	N	N	N		N	3395	-55	5	-1.59	93755225	27515	220.12	3450	3450	3385	4485	2415	3450	3407.42	3.84	0	-1316	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	507	29.52	0.32	12	0.18	115.00	10461.00	6470	20230516	-47.53	2975	20230314	14.12	6470	-47.53	20230516	2975	14.12	20230314	6470	-47.53	20230516	2975	14.12	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
14	20231129	120403	57	100.00	KOSPI		유통업	N	N	N	N		N	3415	-35	5	-1.01	68039895	19957	159.66	3450	3450	3385	4485	2415	3450	3409.32	3.84	0	-1550	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	510	29.70	0.33	12	0.13	115.00	10461.00	6470	20230516	-47.22	2975	20230314	14.79	6470	-47.22	20230516	2975	14.79	20230314	6470	-47.22	20230516	2975	14.79	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
15	20231129	110402	57	100.00	KOSPI		유통업	N	N	N	N		N	3405	-45	5	-1.30	58691555	17219	137.75	3450	3450	3385	4485	2415	3450	3408.53	3.84	0	-1482	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	509	29.61	0.33	12	0.12	115.00	10461.00	6470	20230516	-47.37	2975	20230314	14.45	6470	-47.37	20230516	2975	14.45	20230314	6470	-47.37	20230516	2975	14.45	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
16	20231129	100359	57	100.00	KOSPI		유통업	N	N	N	N		N	3400	-50	5	-1.45	48756485	14301	114.41	3450	3450	3385	4485	2415	3450	3409.30	3.84	0	-628	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	508	29.57	0.33	12	0.10	115.00	10461.00	6470	20230516	-47.45	2975	20230314	14.29	6470	-47.45	20230516	2975	14.29	20230314	6470	-47.45	20230516	2975	14.29	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
17	20231129	090358	57	100.00	KOSPI		유통업	N	N	N	N		N	3430	-20	5	-0.58	4545230	1318	10.54	3450	3450	3430	4485	2415	3450	3448.58	3.84	0	-177	3480	3465	3445	3430	3410	3472	3437	75	1035	500	2070	5	1	14934008	512	29.83	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.48	N	025530	500	74 억		573209	N	N	0	N	00	N
18	20231128	160401	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-10	5	-0.29	42695255	12414	127.15	3430	3460	3425	4495	2425	3460	3439.28	3.86	0	-2019	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	515	30.00	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
19	20231128	150337	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-20	5	-0.58	36252445	10546	108.02	3430	3460	3425	4495	2425	3460	3437.55	3.86	0	-1873	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	514	29.91	0.33	12	0.07	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
20	20231128	140359	57	100.00	KOSPI		유통업	N	N	N	N		N	3430	-30	5	-0.87	34299710	9978	102.20	3430	3460	3425	4495	2425	3460	3437.53	3.86	0	-1689	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	512	29.83	0.33	12	0.07	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
21	20231128	130358	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-20	5	-0.58	28347475	8243	84.43	3430	3460	3425	4495	2425	3460	3438.98	3.86	0	-1210	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	514	29.91	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
22	20231128	120358	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	-15	5	-0.43	27872900	8105	83.02	3430	3460	3425	4495	2425	3460	3438.98	3.86	0	-1202	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	514	29.96	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
23	20231128	110358	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-20	5	-0.58	24728560	7192	73.67	3430	3460	3425	4495	2425	3460	3438.34	3.86	0	-937	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	514	29.91	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
24	20231128	100359	57	100.00	KOSPI		유통업	N	N	N	N		N	3435	-25	5	-0.72	22557085	6559	67.18	3430	3460	3430	4495	2425	3460	3439.10	3.86	0	-905	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	513	29.87	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.91	2975	20230314	15.46	6470	-46.91	20230516	2975	15.46	20230314	6470	-46.91	20230516	2975	15.46	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
25	20231128	090357	57	100.00	KOSPI		유통업	N	N	N	N		N	3455	-5	5	-0.14	3778065	1100	11.27	3430	3455	3430	4495	2425	3460	3434.60	3.86	0	-133	3483	3471	3448	3436	3413	3477	3442	75	1035	500	2070	5	1	14934008	516	30.04	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.60	2975	20230314	16.13	6470	-46.60	20230516	2975	16.13	20230314	6470	-46.60	20230516	2975	16.13	20230314	0.48	N	025530	500	74 억		576968	N	N	0	N	00	N
26	20231127	160359	57	100.00	KOSPI		유통업	N	N	N	N		N	3460	-5	5	-0.14	32918825	9573	51.29	3425	3460	3425	4500	2430	3465	3438.72	3.89	0	-1778	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	517	30.09	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.52	2975	20230314	16.30	6470	-46.52	20230516	2975	16.30	20230314	6470	-46.52	20230516	2975	16.30	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
27	20231127	150357	57	100.00	KOSPI		유통업	N	N	N	N		N	3455	-10	5	-0.29	32237605	9376	50.24	3425	3460	3425	4500	2430	3465	3438.31	3.89	0	-1752	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	516	30.04	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.60	2975	20230314	16.13	6470	-46.60	20230516	2975	16.13	20230314	6470	-46.60	20230516	2975	16.13	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
28	20231127	140400	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-15	5	-0.43	30467225	8863	47.49	3425	3460	3425	4500	2430	3465	3437.57	3.89	0	-1537	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	515	30.00	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
29	20231127	130359	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-15	5	-0.43	28685745	8347	44.72	3425	3450	3425	4500	2430	3465	3436.65	3.89	0	-1346	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	515	30.00	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
30	20231127	120359	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	-20	5	-0.58	21872740	6367	34.11	3425	3450	3425	4500	2430	3465	3435.33	3.89	0	-853	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	514	29.96	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
31	20231127	110354	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	-20	5	-0.58	16799810	4893	26.22	3425	3450	3425	4500	2430	3465	3433.44	3.89	0	-390	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	514	29.96	0.33	12	0.03	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
32	20231127	100353	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-25	5	-0.72	10544030	3071	16.45	3425	3450	3425	4500	2430	3465	3433.42	3.89	0	-380	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	514	29.91	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
33	20231127	090355	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-15	5	-0.43	1171785	342	1.83	3425	3450	3425	4500	2430	3465	3426.27	3.89	0	52	3505	3485	3450	3430	3395	3495	3440	75	1035	500	2070	5	1	14934008	515	30.00	0.33	12	0.00	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.46	N	025530	500	74 억		580543	N	N	0	N	00	N
34	20231124	160350	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	-5	5	-0.14	63981870	18602	44.55	3450	3470	3415	4510	2430	3470	3439.45	3.92	0	-2052	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	517	30.13	0.33	12	0.12	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
35	20231124	150356	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-20	5	-0.58	47998045	13972	33.46	3450	3465	3415	4510	2430	3470	3435.30	3.92	0	-1337	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	515	30.00	0.33	12	0.09	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
36	20231124	140357	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-20	5	-0.58	45001975	13101	31.37	3450	3465	3415	4510	2430	3470	3435.00	3.92	0	-1173	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	515	30.00	0.33	12	0.09	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
37	20231124	130354	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-20	5	-0.58	42084245	12254	29.35	3450	3465	3415	4510	2430	3470	3434.33	3.92	0	-1143	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	515	30.00	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
38	20231124	120358	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-30	5	-0.86	41492085	12082	28.93	3450	3465	3415	4510	2430	3470	3434.21	3.92	0	-1140	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	514	29.91	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
39	20231124	110355	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-30	5	-0.86	40381065	11759	28.16	3450	3465	3415	4510	2430	3470	3434.06	3.92	0	-966	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	514	29.91	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
40	20231124	100353	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-30	5	-0.86	18046610	5247	12.57	3450	3465	3415	4510	2430	3470	3439.41	3.92	0	-1048	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	514	29.91	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
41	20231124	090354	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-30	5	-0.86	3282995	956	2.29	3450	3450	3415	4510	2430	3470	3434.10	3.92	0	-57	3536	3502	3466	3432	3396	3485	3415	75	1040	500	2080	5	1	14934008	514	29.91	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.44	N	025530	500	74 억		585680	N	N	0	N	00	N
42	20231123	160350	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	-35	5	-1.00	144372300	41758	53.10	3500	3500	3430	4555	2455	3505	3457.35	3.98	0	-3782	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	518	30.17	0.33	12	0.28	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
43	20231123	150403	57	100.00	KOSPI		유통업	N	N	N	N		N	3455	-50	5	-1.43	136966910	39620	50.38	3500	3500	3430	4555	2455	3505	3457.01	3.98	0	-3581	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	516	30.04	0.33	12	0.27	115.00	10461.00	6470	20230516	-46.60	2975	20230314	16.13	6470	-46.60	20230516	2975	16.13	20230314	6470	-46.60	20230516	2975	16.13	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
44	20231123	140357	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-55	5	-1.57	118091680	34128	43.40	3500	3500	3430	4555	2455	3505	3460.26	3.98	0	-2506	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	515	30.00	0.33	12	0.23	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
45	20231123	130359	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	-40	5	-1.14	110890980	32041	40.74	3500	3500	3430	4555	2455	3505	3460.91	3.98	0	-1492	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	517	30.13	0.33	12	0.21	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
46	20231123	120354	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	-35	5	-1.00	101803155	29412	37.40	3500	3500	3430	4555	2455	3505	3461.28	3.98	0	-1071	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	518	30.17	0.33	12	0.20	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
47	20231123	110401	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	-25	5	-0.71	93214015	26926	34.24	3500	3500	3430	4555	2455	3505	3461.86	3.98	0	-738	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	520	30.26	0.33	12	0.18	115.00	10461.00	6470	20230516	-46.21	2975	20230314	16.97	6470	-46.21	20230516	2975	16.97	20230314	6470	-46.21	20230516	2975	16.97	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
48	20231123	100355	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	-40	5	-1.14	85979030	24842	31.59	3500	3500	3430	4555	2455	3505	3461.03	3.98	0	-703	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	517	30.13	0.33	12	0.17	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
49	20231123	090351	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	-5	5	-0.14	1655500	473	0.60	3500	3500	3500	4555	2455	3505	3500.00	3.98	0	-124	3671	3587	3536	3452	3401	3630	3495	75	1050	500	2100	5	1	14934008	523	30.43	0.33	12	0.00	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.41	N	025530	500	74 억		594107	N	N	1	N	00	N
50	20231122	160343	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	0	3	0.00	276856195	78514	307.49	3495	3620	3485	4555	2455	3505	3526.20	4.02	0	7222	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	523	30.48	0.34	12	0.53	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
51	20231122	150350	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	-5	5	-0.14	269185725	76319	298.89	3495	3620	3485	4555	2455	3505	3527.11	4.02	0	7237	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	523	30.43	0.33	12	0.51	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
52	20231122	140344	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	-5	5	-0.14	260628415	73877	289.33	3495	3620	3485	4555	2455	3505	3527.87	4.02	0	7247	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	523	30.43	0.33	12	0.49	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
53	20231122	130357	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	-5	5	-0.14	249095415	70568	276.37	3495	3620	3485	4555	2455	3505	3529.86	4.02	0	7247	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	523	30.43	0.33	12	0.47	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
54	20231122	120359	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	5	2	0.14	240997335	68253	267.30	3495	3620	3485	4555	2455	3505	3530.94	4.02	0	7228	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	524	30.52	0.34	12	0.46	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
55	20231122	110411	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	10	2	0.29	227926880	64515	252.66	3495	3620	3485	4555	2455	3505	3532.93	4.02	0	7117	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	525	30.57	0.34	12	0.43	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
56	20231122	100403	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	10	2	0.29	92288620	26340	103.16	3495	3525	3485	4555	2455	3505	3503.74	4.02	0	3062	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	525	30.57	0.34	12	0.18	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
57	20231122	090344	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	-5	5	-0.14	2233365	639	2.50	3495	3500	3495	4555	2455	3505	3495.09	4.02	0	-13	3535	3520	3505	3490	3475	3512	3482	75	1050	500	2100	5	1	14934008	523	30.43	0.33	12	0.00	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.41	N	025530	500	74 억		600740	N	N	1	N	00	N
58	20231121	160347	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	-20	5	-0.57	89308035	25482	256.46	3520	3520	3490	4580	2470	3525	3504.75	4.06	0	-219	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	523	30.48	0.34	12	0.17	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.40	N	025530	500	74 억		606459	N	N	1	N	00	N
59	20231121	150348	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	-20	5	-0.57	80657695	23014	231.62	3520	3520	3490	4580	2470	3525	3504.72	4.06	0	-222	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	523	30.48	0.34	12	0.15	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.40	N	025530	500	74 억		606459	N	N	0	N	00	N
60	20231121	140343	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	-15	5	-0.43	71149190	20302	204.33	3520	3520	3490	4580	2470	3525	3504.54	4.06	0	-222	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	524	30.52	0.34	12	0.14	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.40	N	025530	500	74 억		606459	N	N	0	N	00	N
61	20231121	130343	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	-15	5	-0.43	67368850	19224	193.48	3520	3520	3490	4580	2470	3525	3504.41	4.06	0	-221	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	524	30.52	0.34	12	0.13	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.40	N	025530	500	74 억		606459	N	N	0	N	00	N
62	20231121	120342	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	-20	5	-0.57	60195080	17178	172.89	3520	3520	3490	4580	2470	3525	3504.20	4.06	0	-228	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	523	30.48	0.34	12	0.12	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.40	N	025530	500	74 억		606459	N	N	0	N	00	N
63	20231121	110341	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	-30	5	-0.85	50910940	14527	146.21	3520	3520	3495	4580	2470	3525	3504.57	4.06	0	-651	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	522	30.39	0.33	12	0.10	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.40	N	025530	500	74 억		606459	N	N	0	N	00	N
64	20231121	100334	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	-20	5	-0.57	9340115	2661	26.78	3520	3520	3505	4580	2470	3525	3510.00	4.06	0	-317	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	523	30.48	0.34	12	0.02	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.40	N	025530	500	74 억		606459	N	N	0	N	00	N
65	20231121	090338	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	-5	5	-0.14	2126080	604	6.08	3520	3520	3520	4580	2470	3525	3520.00	4.06	0	-90	3555	3540	3510	3495	3465	3547	3502	75	1055	500	2110	5	1	14934008	526	30.61	0.34	12	0.00	115.00	10461.00	6470	20230516	-45.60	2975	20230314	18.32	6470	-45.60	20230516	2975	18.32	20230314	6470	-45.60	20230516	2975	18.32	20230314	0.40	N	025530	500	74 억		606459	N	N	0	N	00	N
66	20231120	160339	57	100.00	KOSPI		유통업	N	N	N	N		N	3525	30	2	0.86	33874480	9654	74.27	3495	3525	3480	4540	2450	3495	3508.85	4.08	0	-916	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	526	30.65	0.34	12	0.06	115.00	10461.00	6470	20230516	-45.52	2975	20230314	18.49	6470	-45.52	20230516	2975	18.49	20230314	6470	-45.52	20230516	2975	18.49	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
67	20231120	150342	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	25	2	0.72	31574495	9001	69.24	3495	3525	3480	4540	2450	3495	3507.89	4.08	0	-881	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	526	30.61	0.34	12	0.06	115.00	10461.00	6470	20230516	-45.60	2975	20230314	18.32	6470	-45.60	20230516	2975	18.32	20230314	6470	-45.60	20230516	2975	18.32	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
68	20231120	140342	57	100.00	KOSPI		유통업	N	N	N	N		N	3525	30	2	0.86	27509250	7846	60.36	3495	3525	3480	4540	2450	3495	3506.15	4.08	0	-825	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	526	30.65	0.34	12	0.05	115.00	10461.00	6470	20230516	-45.52	2975	20230314	18.49	6470	-45.52	20230516	2975	18.49	20230314	6470	-45.52	20230516	2975	18.49	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
69	20231120	130340	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	20	2	0.57	23258805	6637	51.06	3495	3525	3480	4540	2450	3495	3504.42	4.08	0	-215	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	525	30.57	0.34	12	0.04	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
70	20231120	120340	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	20	2	0.57	22026095	6286	48.36	3495	3525	3480	4540	2450	3495	3503.99	4.08	0	-216	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	525	30.57	0.34	12	0.04	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
71	20231120	110339	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	5	2	0.14	16579045	4734	36.42	3495	3525	3480	4540	2450	3495	3502.12	4.08	0	-223	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	523	30.43	0.33	12	0.03	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
72	20231120	100339	57	100.00	KOSPI		유통업	N	N	N	N		N	3525	30	2	0.86	7933090	2267	17.44	3495	3525	3480	4540	2450	3495	3499.38	4.08	0	-238	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	526	30.65	0.34	12	0.02	115.00	10461.00	6470	20230516	-45.52	2975	20230314	18.49	6470	-45.52	20230516	2975	18.49	20230314	6470	-45.52	20230516	2975	18.49	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
73	20231120	090341	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	0	3	0.00	2931435	840	6.46	3495	3495	3480	4540	2450	3495	3489.80	4.08	0	-286	3541	3517	3491	3467	3441	3505	3455	75	1045	500	2090	5	1	14934008	522	30.39	0.33	12	0.01	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.42	N	025530	500	74 억		609825	N	N	0	N	00	N
74	20231117	160347	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	-30	5	-0.85	45291445	12999	57.78	3510	3515	3465	4580	2470	3525	3484.23	4.10	0	-1158	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	522	30.39	0.33	12	0.09	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
75	20231117	150349	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	-35	5	-0.99	41246540	11841	52.63	3510	3515	3465	4580	2470	3525	3483.37	4.10	0	-1101	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	521	30.35	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	6470	-46.06	20230516	2975	17.31	20230314	6470	-46.06	20230516	2975	17.31	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
76	20231117	140349	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	-35	5	-0.99	37863360	10868	48.30	3510	3515	3465	4580	2470	3525	3483.93	4.10	0	-1065	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	521	30.35	0.33	12	0.07	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	6470	-46.06	20230516	2975	17.31	20230314	6470	-46.06	20230516	2975	17.31	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
77	20231117	130347	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	-50	5	-1.42	33784915	9695	43.09	3510	3515	3465	4580	2470	3525	3484.78	4.10	0	-1064	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	519	30.22	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
78	20231117	120347	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	-55	5	-1.56	32664055	9372	41.66	3510	3515	3465	4580	2470	3525	3485.28	4.10	0	-1064	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	518	30.17	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
79	20231117	110348	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	-55	5	-1.56	26129230	7489	33.29	3510	3515	3470	4580	2470	3525	3489.01	4.10	0	-909	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	518	30.17	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
80	20231117	100348	57	100.00	KOSPI		유통업	N	N	N	N		N	3485	-40	5	-1.13	16557780	4734	21.04	3510	3515	3470	4580	2470	3525	3497.63	4.10	0	-939	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	520	30.30	0.33	12	0.03	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	6470	-46.14	20230516	2975	17.14	20230314	6470	-46.14	20230516	2975	17.14	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
81	20231117	090348	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	-10	5	-0.28	1428635	407	1.81	3510	3515	3510	4580	2470	3525	3510.16	4.10	0	3	3561	3542	3516	3497	3471	3552	3507	75	1055	500	2110	5	1	14934008	525	30.57	0.34	12	0.00	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.41	N	025530	500	74 억		612498	N	N	0	N	00	N
82	20231116	160347	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	20	2	0.57	75164540	21361	85.96	3495	3535	3490	4540	2450	3495	3518.77	4.15	0	-3999	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	525	30.57	0.34	12	0.14	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
83	20231116	150346	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	25	2	0.72	73696605	20943	84.28	3495	3535	3490	4540	2450	3495	3518.91	4.15	0	-3991	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	526	30.61	0.34	12	0.14	115.00	10461.00	6470	20230516	-45.60	2975	20230314	18.32	6470	-45.60	20230516	2975	18.32	20230314	6470	-45.60	20230516	2975	18.32	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
84	20231116	140342	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	5	2	0.14	72986130	20741	83.47	3495	3535	3490	4540	2450	3495	3518.93	4.15	0	-3997	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	523	30.43	0.33	12	0.14	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
85	20231116	130347	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	0	3	0.00	71164735	20223	81.38	3495	3535	3490	4540	2450	3495	3519.00	4.15	0	-3996	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	522	30.39	0.33	12	0.14	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
86	20231116	120348	57	100.00	KOSPI		유통업	N	N	N	N		N	3525	30	2	0.86	59258165	16828	67.72	3495	3535	3490	4540	2450	3495	3521.40	4.15	0	-3383	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	526	30.65	0.34	12	0.11	115.00	10461.00	6470	20230516	-45.52	2975	20230314	18.49	6470	-45.52	20230516	2975	18.49	20230314	6470	-45.52	20230516	2975	18.49	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
87	20231116	110345	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	10	2	0.29	48939020	13890	55.90	3495	3535	3490	4540	2450	3495	3523.33	4.15	0	-2778	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	523	30.48	0.34	12	0.09	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
88	20231116	100344	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	25	2	0.72	5562240	1590	6.40	3495	3520	3490	4540	2450	3495	3498.26	4.15	0	-26	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	526	30.61	0.34	12	0.01	115.00	10461.00	6470	20230516	-45.60	2975	20230314	18.32	6470	-45.60	20230516	2975	18.32	20230314	6470	-45.60	20230516	2975	18.32	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
89	20231116	090343	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	4.15	0	0	3548	3521	3498	3471	3448	3535	3485	75	1045	500	2090	5	1	14934008	522	30.39	0.33	12	0.00	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.42	N	025530	500	74 억		620323	N	N	0	N	00	N
90	20231115	160326	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	20	2	0.58	87104535	24842	168.34	3475	3525	3475	4515	2435	3475	3506.34	4.17	0	3007	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	522	30.39	0.33	12	0.17	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
91	20231115	150349	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	35	2	1.01	76728595	21878	148.26	3475	3525	3475	4515	2435	3475	3507.11	4.17	0	3015	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	524	30.52	0.34	12	0.15	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
92	20231115	140352	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	30	2	0.86	72747370	20742	140.56	3475	3525	3475	4515	2435	3475	3507.25	4.17	0	3017	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	523	30.48	0.34	12	0.14	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
93	20231115	130350	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	35	2	1.01	59725320	17046	115.51	3475	3525	3475	4515	2435	3475	3503.77	4.17	0	3019	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	524	30.52	0.34	12	0.11	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
94	20231115	120352	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	35	2	1.01	30796075	8790	59.56	3475	3525	3475	4515	2435	3475	3503.54	4.17	0	-394	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	524	30.52	0.34	12	0.06	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
95	20231115	110353	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	20	2	0.58	23534605	6720	45.54	3475	3525	3475	4515	2435	3475	3502.17	4.17	0	-394	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	522	30.39	0.33	12	0.04	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
96	20231115	100351	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	40	2	1.15	13651570	3902	26.44	3475	3525	3475	4515	2435	3475	3498.61	4.17	0	-396	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	525	30.57	0.34	12	0.03	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
97	20231115	090347	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	5	2	0.14	2220575	639	4.33	3475	3480	3475	4515	2435	3475	3475.08	4.17	0	0	3558	3516	3433	3391	3308	3537	3412	75	1040	500	2080	5	1	14934008	520	30.26	0.33	12	0.00	115.00	10461.00	6470	20230516	-46.21	2975	20230314	16.97	6470	-46.21	20230516	2975	16.97	20230314	6470	-46.21	20230516	2975	16.97	20230314	0.42	N	025530	500	74 억		622416	N	N	0	N	00	N
98	20231114	160345	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	85	2	2.51	50195825	14747	80.79	3350	3475	3350	4405	2375	3390	3403.78	4.20	0	-35	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	519	30.22	0.33	12	0.10	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
99	20231114	150346	57	100.00	KOSPI		유통업	N	N	N	N		N	3400	10	2	0.29	43830765	12899	70.67	3350	3425	3350	4405	2375	3390	3398.00	4.20	0	-21	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	508	29.57	0.33	12	0.09	115.00	10461.00	6470	20230516	-47.45	2975	20230314	14.29	6470	-47.45	20230516	2975	14.29	20230314	6470	-47.45	20230516	2975	14.29	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
100	20231114	140347	57	100.00	KOSPI		유통업	N	N	N	N		N	3420	30	2	0.88	37963630	11175	61.22	3350	3425	3350	4405	2375	3390	3397.19	4.20	0	-21	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	511	29.74	0.33	12	0.07	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
101	20231114	130347	57	100.00	KOSPI		유통업	N	N	N	N		N	3410	20	2	0.59	29742765	8770	48.05	3350	3425	3350	4405	2375	3390	3391.42	4.20	0	132	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	509	29.65	0.33	12	0.06	115.00	10461.00	6470	20230516	-47.30	2975	20230314	14.62	6470	-47.30	20230516	2975	14.62	20230314	6470	-47.30	20230516	2975	14.62	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
102	20231114	120346	57	100.00	KOSPI		유통업	N	N	N	N		N	3395	5	2	0.15	25655180	7568	41.46	3350	3425	3350	4405	2375	3390	3389.96	4.20	0	80	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	507	29.52	0.32	12	0.05	115.00	10461.00	6470	20230516	-47.53	2975	20230314	14.12	6470	-47.53	20230516	2975	14.12	20230314	6470	-47.53	20230516	2975	14.12	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
103	20231114	110350	57	100.00	KOSPI		유통업	N	N	N	N		N	3390	0	3	0.00	16252365	4799	26.29	3350	3425	3350	4405	2375	3390	3386.61	4.20	0	93	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	506	29.48	0.32	12	0.03	115.00	10461.00	6470	20230516	-47.60	2975	20230314	13.95	6470	-47.60	20230516	2975	13.95	20230314	6470	-47.60	20230516	2975	13.95	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
104	20231114	100347	57	100.00	KOSPI		유통업	N	N	N	N		N	3390	0	3	0.00	15376740	4541	24.88	3350	3425	3350	4405	2375	3390	3386.20	4.20	0	163	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	506	29.48	0.32	12	0.03	115.00	10461.00	6470	20230516	-47.60	2975	20230314	13.95	6470	-47.60	20230516	2975	13.95	20230314	6470	-47.60	20230516	2975	13.95	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
105	20231114	090344	57	100.00	KOSPI		유통업	N	N	N	N		N	3360	-30	5	-0.88	1631720	487	2.67	3350	3360	3350	4405	2375	3390	3350.55	4.20	0	-33	3510	3450	3390	3330	3270	3420	3300	75	1015	500	2030	5	1	14934008	502	29.22	0.32	12	0.00	115.00	10461.00	6470	20230516	-48.07	2975	20230314	12.94	6470	-48.07	20230516	2975	12.94	20230314	6470	-48.07	20230516	2975	12.94	20230314	0.43	N	025530	500	74 억		627771	N	N	0	N	00	N
106	20231113	160342	57	100.00	KOSPI		유통업	N	N	N	N		N	3390	-40	5	-1.17	61683160	18253	130.93	3410	3450	3330	4455	2405	3430	3379.34	4.22	0	-1054	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	506	29.48	0.32	12	0.12	115.00	10461.00	6470	20230516	-47.60	2975	20230314	13.95	6470	-47.60	20230516	2975	13.95	20230314	6470	-47.60	20230516	2975	13.95	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
107	20231113	150341	57	100.00	KOSPI		유통업	N	N	N	N		N	3340	-90	5	-2.62	54351685	16065	115.24	3410	3450	3340	4455	2405	3430	3383.24	4.22	0	-893	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	499	29.04	0.32	12	0.11	115.00	10461.00	6470	20230516	-48.38	2975	20230314	12.27	6470	-48.38	20230516	2975	12.27	20230314	6470	-48.38	20230516	2975	12.27	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
108	20231113	140339	57	100.00	KOSPI		유통업	N	N	N	N		N	3350	-80	5	-2.33	50157700	14814	106.26	3410	3450	3345	4455	2405	3430	3385.83	4.22	0	-577	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	500	29.13	0.32	12	0.10	115.00	10461.00	6470	20230516	-48.22	2975	20230314	12.61	6470	-48.22	20230516	2975	12.61	20230314	6470	-48.22	20230516	2975	12.61	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
109	20231113	130339	57	100.00	KOSPI		유통업	N	N	N	N		N	3395	-35	5	-1.02	27903430	8192	58.76	3410	3450	3380	4455	2405	3430	3406.18	4.22	0	-289	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	507	29.52	0.32	12	0.05	115.00	10461.00	6470	20230516	-47.53	2975	20230314	14.12	6470	-47.53	20230516	2975	14.12	20230314	6470	-47.53	20230516	2975	14.12	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
110	20231113	120340	57	100.00	KOSPI		유통업	N	N	N	N		N	3395	-35	5	-1.02	27411690	8047	57.72	3410	3450	3380	4455	2405	3430	3406.45	4.22	0	-178	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	507	29.52	0.32	12	0.05	115.00	10461.00	6470	20230516	-47.53	2975	20230314	14.12	6470	-47.53	20230516	2975	14.12	20230314	6470	-47.53	20230516	2975	14.12	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
111	20231113	110337	57	100.00	KOSPI		유통업	N	N	N	N		N	3395	-35	5	-1.02	25777130	7566	54.27	3410	3450	3380	4455	2405	3430	3406.97	4.22	0	51	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	507	29.52	0.32	12	0.05	115.00	10461.00	6470	20230516	-47.53	2975	20230314	14.12	6470	-47.53	20230516	2975	14.12	20230314	6470	-47.53	20230516	2975	14.12	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
112	20231113	100337	57	100.00	KOSPI		유통업	N	N	N	N		N	3380	-50	5	-1.46	22336160	6552	47.00	3410	3450	3380	4455	2405	3430	3409.06	4.22	0	197	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	505	29.39	0.32	12	0.04	115.00	10461.00	6470	20230516	-47.76	2975	20230314	13.61	6470	-47.76	20230516	2975	13.61	20230314	6470	-47.76	20230516	2975	13.61	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
113	20231113	090339	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	20	2	0.58	6686755	1951	13.99	3410	3450	3410	4455	2405	3430	3427.35	4.22	0	195	3456	3442	3426	3412	3396	3435	3405	75	1025	500	2050	5	1	14934008	515	30.00	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.43	N	025530	500	74 억		630267	N	N	0	N	00	N
114	20231110	160341	57	100.00	KOSPI		유통업	N	N	N	N		N	3430	-45	5	-1.29	47740335	13940	207.78	3440	3440	3410	4515	2435	3475	3424.70	4.26	0	-4047	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	512	29.83	0.33	12	0.09	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
115	20231110	150345	57	100.00	KOSPI		유통업	N	N	N	N		N	3435	-40	5	-1.15	42958850	12544	186.97	3440	3440	3410	4515	2435	3475	3424.65	4.26	0	-3928	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	513	29.87	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.91	2975	20230314	15.46	6470	-46.91	20230516	2975	15.46	20230314	6470	-46.91	20230516	2975	15.46	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
116	20231110	140341	57	100.00	KOSPI		유통업	N	N	N	N		N	3430	-45	5	-1.29	36433310	10639	158.58	3440	3440	3410	4515	2435	3475	3424.51	4.26	0	-3161	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	512	29.83	0.33	12	0.07	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
117	20231110	130343	57	100.00	KOSPI		유통업	N	N	N	N		N	3415	-60	5	-1.73	33874730	9890	147.41	3440	3440	3410	4515	2435	3475	3425.15	4.26	0	-2652	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	510	29.70	0.33	12	0.07	115.00	10461.00	6470	20230516	-47.22	2975	20230314	14.79	6470	-47.22	20230516	2975	14.79	20230314	6470	-47.22	20230516	2975	14.79	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
118	20231110	120342	57	100.00	KOSPI		유통업	N	N	N	N		N	3425	-50	5	-1.44	29286955	8548	127.41	3440	3440	3415	4515	2435	3475	3426.18	4.26	0	-2637	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	511	29.78	0.33	12	0.06	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
119	20231110	110341	57	100.00	KOSPI		유통업	N	N	N	N		N	3420	-55	5	-1.58	28858830	8423	125.55	3440	3440	3415	4515	2435	3475	3426.19	4.26	0	-2637	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	511	29.74	0.33	12	0.06	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
120	20231110	100342	57	100.00	KOSPI		유통업	N	N	N	N		N	3415	-60	5	-1.73	22888500	6677	99.52	3440	3440	3415	4515	2435	3475	3427.96	4.26	0	-2439	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	510	29.70	0.33	12	0.04	115.00	10461.00	6470	20230516	-47.22	2975	20230314	14.79	6470	-47.22	20230516	2975	14.79	20230314	6470	-47.22	20230516	2975	14.79	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
121	20231110	090337	57	100.00	KOSPI		유통업	N	N	N	N		N	3440	-35	5	-1.01	767120	223	3.32	3440	3440	3440	4515	2435	3475	3440.00	4.26	0	-3	3538	3506	3468	3436	3398	3487	3417	75	1040	500	2080	5	1	14934008	514	29.91	0.33	12	0.00	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.44	N	025530	500	74 억		636526	N	N	0	N	00	N
122	20231109	160333	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	-20	5	-0.57	23259635	6706	67.17	3495	3500	3430	4540	2450	3495	3468.48	4.29	0	-2768	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	519	30.22	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
123	20231109	150335	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-45	5	-1.29	21596365	6225	62.35	3495	3500	3430	4540	2450	3495	3469.30	4.29	0	-2505	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	515	30.00	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
124	20231109	140333	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	-20	5	-0.57	18300610	5270	52.78	3495	3500	3430	4540	2450	3495	3472.60	4.29	0	-2394	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	519	30.22	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
125	20231109	130335	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	-30	5	-0.86	15388175	4429	44.36	3495	3500	3430	4540	2450	3495	3474.41	4.29	0	-1675	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	517	30.13	0.33	12	0.03	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
126	20231109	120336	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	-30	5	-0.86	12311905	3539	35.45	3495	3500	3430	4540	2450	3495	3478.92	4.29	0	-1114	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	517	30.13	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
127	20231109	110336	57	100.00	KOSPI		유통업	N	N	N	N		N	3455	-40	5	-1.14	11412280	3278	32.83	3495	3500	3430	4540	2450	3495	3481.48	4.29	0	-1112	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	516	30.04	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.60	2975	20230314	16.13	6470	-46.60	20230516	2975	16.13	20230314	6470	-46.60	20230516	2975	16.13	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
128	20231109	100332	57	100.00	KOSPI		유통업	N	N	N	N		N	3460	-35	5	-1.00	8975325	2573	25.77	3495	3500	3430	4540	2450	3495	3488.27	4.29	0	-1115	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	517	30.09	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.52	2975	20230314	16.30	6470	-46.52	20230516	2975	16.30	20230314	6470	-46.52	20230516	2975	16.30	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
129	20231109	090334	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	0	3	0.00	1750995	501	5.02	3495	3495	3495	4540	2450	3495	3495.00	4.29	0	-75	3568	3531	3493	3456	3418	3550	3475	75	1045	500	2090	5	1	14934008	522	30.39	0.33	12	0.00	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.45	N	025530	500	74 억		640343	N	N	0	N	00	N
130	20231108	160332	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	35	2	1.01	34802370	9984	47.43	3465	3530	3455	4495	2425	3460	3485.81	4.31	0	-192	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	522	30.39	0.33	12	0.07	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
131	20231108	150334	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	5	2	0.14	32280625	9260	43.99	3465	3530	3455	4495	2425	3460	3486.03	4.31	0	68	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	517	30.13	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
132	20231108	140333	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	20	2	0.58	28337020	8122	38.59	3465	3530	3455	4495	2425	3460	3488.92	4.31	0	102	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	520	30.26	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.21	2975	20230314	16.97	6470	-46.21	20230516	2975	16.97	20230314	6470	-46.21	20230516	2975	16.97	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
133	20231108	130333	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	30	2	0.87	15675650	4515	21.45	3465	3525	3455	4495	2425	3460	3471.90	4.31	0	103	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	521	30.35	0.33	12	0.03	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	6470	-46.06	20230516	2975	17.31	20230314	6470	-46.06	20230516	2975	17.31	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
134	20231108	120334	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	30	2	0.87	10470055	3015	14.32	3465	3525	3455	4495	2425	3460	3472.66	4.31	0	103	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	521	30.35	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	6470	-46.06	20230516	2975	17.31	20230314	6470	-46.06	20230516	2975	17.31	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
135	20231108	110332	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	30	2	0.87	10403745	2996	14.23	3465	3525	3455	4495	2425	3460	3472.55	4.31	0	103	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	521	30.35	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	6470	-46.06	20230516	2975	17.31	20230314	6470	-46.06	20230516	2975	17.31	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
136	20231108	100332	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	15	2	0.43	7394090	2128	10.11	3465	3525	3460	4495	2425	3460	3474.67	4.31	0	118	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	519	30.22	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
137	20231108	090331	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	40	2	1.16	1380310	396	1.88	3465	3500	3465	4495	2425	3460	3485.63	4.31	0	20	3566	3512	3466	3412	3366	3490	3390	75	1035	500	2070	5	1	14934008	523	30.43	0.33	12	0.00	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.45	N	025530	500	74 억		643715	N	N	0	N	00	N
138	20231107	160332	57	100.00	KOSPI		유통업	N	N	N	N		N	3460	-60	5	-1.70	72761200	21048	75.93	3520	3520	3420	4575	2465	3520	3456.91	4.39	0	-9249	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	517	30.09	0.33	12	0.14	115.00	10461.00	6470	20230516	-46.52	2975	20230314	16.30	6470	-46.52	20230516	2975	16.30	20230314	6470	-46.52	20230516	2975	16.30	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
139	20231107	150333	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	-75	5	-2.13	64519640	18658	67.30	3520	3520	3420	4575	2465	3520	3458.01	4.39	0	-8524	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	514	29.96	0.33	12	0.12	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
140	20231107	140335	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	-75	5	-2.13	62264065	18001	64.93	3520	3520	3420	4575	2465	3520	3458.92	4.39	0	-8368	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	514	29.96	0.33	12	0.12	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
141	20231107	130333	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-70	5	-1.99	53681730	15495	55.89	3520	3520	3425	4575	2465	3520	3464.45	4.39	0	-8387	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	515	30.00	0.33	12	0.10	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
142	20231107	120330	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-70	5	-1.99	27631700	7911	28.54	3520	3520	3450	4575	2465	3520	3492.82	4.39	0	-3282	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	515	30.00	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	6470	-46.68	20230516	2975	15.97	20230314	6470	-46.68	20230516	2975	15.97	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
143	20231107	110332	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	-30	5	-0.85	24722005	7070	25.50	3520	3520	3470	4575	2465	3520	3496.75	4.39	0	-2485	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	521	30.35	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	6470	-46.06	20230516	2975	17.31	20230314	6470	-46.06	20230516	2975	17.31	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
144	20231107	100335	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	-45	5	-1.28	18070240	5158	18.61	3520	3520	3475	4575	2465	3520	3503.34	4.39	0	-1259	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	519	30.22	0.33	12	0.03	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
145	20231107	090328	57	100.00	KOSPI		유통업	N	N	N	N		N	3485	-35	5	-0.99	12420255	3537	12.76	3520	3520	3485	4575	2465	3520	3511.52	4.39	0	-661	3543	3531	3508	3496	3473	3537	3502	75	1055	500	2110	5	1	14934008	520	30.30	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	6470	-46.14	20230516	2975	17.14	20230314	6470	-46.14	20230516	2975	17.14	20230314	0.45	N	025530	500	74 억		655254	N	N	0	N	00	N
146	20231106	160325	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	20	2	0.57	97215585	27718	166.80	3500	3520	3485	4550	2450	3500	3507.27	4.45	0	-978	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	526	30.61	0.34	12	0.19	115.00	10461.00	6470	20230516	-45.60	2975	20230314	18.32	6470	-45.60	20230516	2975	18.32	20230314	6470	-45.60	20230516	2975	18.32	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
147	20231106	150327	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	15	2	0.43	92542770	26390	158.80	3500	3520	3485	4550	2450	3500	3506.74	4.45	0	-1047	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	525	30.57	0.34	12	0.18	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
148	20231106	140325	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	0	3	0.00	81648350	23280	140.09	3500	3520	3485	4550	2450	3500	3507.23	4.45	0	-1057	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	523	30.43	0.33	12	0.16	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
149	20231106	130329	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	10	2	0.29	76990790	21946	132.06	3500	3520	3485	4550	2450	3500	3508.19	4.45	0	-1067	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	524	30.52	0.34	12	0.15	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
150	20231106	120328	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	20	2	0.57	66540610	18973	114.17	3500	3520	3485	4550	2450	3500	3507.12	4.45	0	-674	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	526	30.61	0.34	12	0.13	115.00	10461.00	6470	20230516	-45.60	2975	20230314	18.32	6470	-45.60	20230516	2975	18.32	20230314	6470	-45.60	20230516	2975	18.32	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
151	20231106	110328	57	100.00	KOSPI		유통업	N	N	N	N		N	3515	15	2	0.43	47763980	13624	81.98	3500	3520	3485	4550	2450	3500	3505.87	4.45	0	-334	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	525	30.57	0.34	12	0.09	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	6470	-45.67	20230516	2975	18.15	20230314	6470	-45.67	20230516	2975	18.15	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
152	20231106	100310	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	10	2	0.29	38114130	10876	65.45	3500	3520	3485	4550	2450	3500	3504.43	4.45	0	-334	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	524	30.52	0.34	12	0.07	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
153	20231106	090328	57	100.00	KOSPI		유통업	N	N	N	N		N	3510	10	2	0.29	7360600	2103	12.65	3500	3510	3500	4550	2450	3500	3500.05	4.45	0	-46	3556	3527	3496	3467	3436	3542	3482	75	1050	500	2100	5	1	14934008	524	30.52	0.34	12	0.01	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.48	N	025530	500	74 억		664017	N	N	1	N	00	N
154	20231103	160322	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	30	2	0.86	57981585	16617	54.01	3475	3525	3465	4510	2430	3470	3489.29	4.48	0	-515	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	523	30.43	0.33	12	0.11	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.47	N	025530	500	74 억		668556	N	N	1	N	00	N
155	20231103	150323	57	100.00	KOSPI		유통업	N	N	N	N		N	3495	25	2	0.72	53158930	15238	49.53	3475	3525	3465	4510	2430	3470	3488.58	4.48	0	-538	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	522	30.39	0.33	12	0.10	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.47	N	025530	500	74 억		668556	N	N	0	N	00	N
156	20231103	140324	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	35	2	1.01	38845635	11135	36.19	3475	3525	3465	4510	2430	3470	3488.61	4.48	0	-538	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	523	30.48	0.34	12	0.07	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	6470	-45.83	20230516	2975	17.82	20230314	6470	-45.83	20230516	2975	17.82	20230314	0.47	N	025530	500	74 억		668556	N	N	0	N	00	N
157	20231103	130322	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	10	2	0.29	35638900	10216	33.20	3475	3525	3465	4510	2430	3470	3488.54	4.48	0	-538	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	520	30.26	0.33	12	0.07	115.00	10461.00	6470	20230516	-46.21	2975	20230314	16.97	6470	-46.21	20230516	2975	16.97	20230314	6470	-46.21	20230516	2975	16.97	20230314	0.47	N	025530	500	74 억		668556	N	N	0	N	00	N
158	20231103	120322	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	30	2	0.86	32645640	9357	30.41	3475	3525	3465	4510	2430	3470	3488.90	4.48	0	-538	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	523	30.43	0.33	12	0.06	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.47	N	025530	500	74 억		668556	N	N	0	N	00	N
159	20231103	110325	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	5	2	0.14	14831270	4271	13.88	3475	3485	3465	4510	2430	3470	3472.55	4.48	0	-647	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	519	30.22	0.33	12	0.03	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.47	N	025530	500	74 억		668556	N	N	0	N	00	N
160	20231103	100321	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	-5	5	-0.14	12023385	3463	11.26	3475	3485	3465	4510	2430	3470	3471.96	4.48	0	-652	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	517	30.13	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.47	N	025530	500	74 억		668556	N	N	0	N	00	N
161	20231103	090320	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	10	2	0.29	1226695	353	1.15	3475	3480	3475	4510	2430	3470	3475.06	4.48	0	-44	3520	3495	3470	3445	3420	3507	3457	75	1040	500	2080	5	1	14934008	520	30.26	0.33	12	0.00	115.00	10461.00	6470	20230516	-46.21	2975	20230314	16.97	6470	-46.21	20230516	2975	16.97	20230314	6470	-46.21	20230516	2975	16.97	20230314	0.47	N	025530	500	74 억		668556	N	N	0	N	00	N
162	20231102	160320	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	25	2	0.73	106533070	30737	165.64	3445	3495	3445	4475	2415	3445	3465.57	4.54	0	264	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	518	30.17	0.33	12	0.21	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
163	20231102	150324	57	100.00	KOSPI		유통업	N	N	N	N		N	3485	40	2	1.16	90544950	26129	140.80	3445	3495	3445	4475	2415	3445	3465.30	4.54	0	323	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	520	30.30	0.33	12	0.17	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	6470	-46.14	20230516	2975	17.14	20230314	6470	-46.14	20230516	2975	17.14	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
164	20231102	140319	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	25	2	0.73	77853600	22477	121.12	3445	3495	3445	4475	2415	3445	3463.70	4.54	0	142	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	518	30.17	0.33	12	0.15	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
165	20231102	130321	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	25	2	0.73	77469440	22366	120.53	3445	3495	3445	4475	2415	3445	3463.71	4.54	0	145	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	518	30.17	0.33	12	0.15	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
166	20231102	120319	57	100.00	KOSPI		유통업	N	N	N	N		N	3485	40	2	1.16	76970180	22222	119.75	3445	3495	3445	4475	2415	3445	3463.69	4.54	0	148	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	520	30.30	0.33	12	0.15	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	6470	-46.14	20230516	2975	17.14	20230314	6470	-46.14	20230516	2975	17.14	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
167	20231102	110319	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	30	2	0.87	69047885	19934	107.42	3445	3495	3445	4475	2415	3445	3463.82	4.54	0	186	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	519	30.22	0.33	12	0.13	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
168	20231102	100319	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	20	2	0.58	40354975	11677	62.93	3445	3470	3445	4475	2415	3445	3455.94	4.54	0	-167	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	517	30.13	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
169	20231102	090323	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	20	2	0.58	7152070	2075	11.18	3445	3465	3445	4475	2415	3445	3446.78	4.54	0	-167	3505	3475	3415	3385	3325	3490	3400	75	1030	500	2060	5	1	14934008	517	30.13	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.48	N	025530	500	74 억		678363	N	N	1	N	00	N
170	20231101	160320	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	80	2	2.38	62771345	18438	113.08	3355	3445	3355	4370	2360	3365	3404.45	4.58	0	-107	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	514	29.96	0.33	12	0.12	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.48	N	025530	500	74 억		684231	N	N	1	N	00	N
171	20231101	150319	57	100.00	KOSPI		유통업	N	N	N	N		N	3410	45	2	1.34	48194945	14194	87.05	3355	3435	3355	4370	2360	3365	3395.44	4.58	0	61	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	509	29.65	0.33	12	0.10	115.00	10461.00	6470	20230516	-47.30	2975	20230314	14.62	6470	-47.30	20230516	2975	14.62	20230314	6470	-47.30	20230516	2975	14.62	20230314	0.48	N	025530	500	74 억		684231	N	N	0	N	00	N
172	20231101	140315	57	100.00	KOSPI		유통업	N	N	N	N		N	3420	55	2	1.63	46981085	13838	84.87	3355	3435	3355	4370	2360	3365	3395.08	4.58	0	63	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	511	29.74	0.33	12	0.09	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.48	N	025530	500	74 억		684231	N	N	0	N	00	N
173	20231101	130319	57	100.00	KOSPI		유통업	N	N	N	N		N	3430	65	2	1.93	43926255	12945	79.39	3355	3435	3355	4370	2360	3365	3393.30	4.58	0	63	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	512	29.83	0.33	12	0.09	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.48	N	025530	500	74 억		684231	N	N	0	N	00	N
174	20231101	120324	57	100.00	KOSPI		유통업	N	N	N	N		N	3420	55	2	1.63	41933035	12363	75.82	3355	3435	3355	4370	2360	3365	3391.82	4.58	0	126	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	511	29.74	0.33	12	0.08	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.48	N	025530	500	74 억		684231	N	N	0	N	00	N
175	20231101	110325	57	100.00	KOSPI		유통업	N	N	N	N		N	3410	45	2	1.34	35365220	10434	63.99	3355	3435	3355	4370	2360	3365	3389.42	4.58	0	127	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	509	29.65	0.33	12	0.07	115.00	10461.00	6470	20230516	-47.30	2975	20230314	14.62	6470	-47.30	20230516	2975	14.62	20230314	6470	-47.30	20230516	2975	14.62	20230314	0.48	N	025530	500	74 억		684231	N	N	0	N	00	N
176	20231101	100322	57	100.00	KOSPI		유통업	N	N	N	N		N	3420	55	2	1.63	25320920	7498	45.99	3355	3430	3355	4370	2360	3365	3377.02	4.58	0	201	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	511	29.74	0.33	12	0.05	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.48	N	025530	500	74 억		684231	N	N	0	N	00	N
177	20231101	090324	57	100.00	KOSPI		유통업	N	N	N	N		N	3380	15	2	0.45	9211085	2741	16.81	3355	3380	3355	4370	2360	3365	3360.48	4.58	0	-169	3455	3410	3380	3335	3305	3395	3320	75	1005	500	2010	5	1	14934008	505	29.39	0.32	12	0.02	115.00	10461.00	6470	20230516	-47.76	2975	20230314	13.61	6470	-47.76	20230516	2975	13.61	20230314	6470	-47.76	20230516	2975	13.61	20230314	0.48	N	025530	500	74 억		684231	N	N	0	N	00	N