KissMeData/077500/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	160701	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	0	3	0.00	276137790	52074	25.14	5320	5360	5260	6900	3720	5310	5302.76	100.00	0	8156	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1157	2.96	0.41	12	0.24	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5020	5.78	20231101	3.60	N	077500	500	114 억		21794015	N	N	363	N	00	N
3	20231130	150703	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	10	2	0.19	253869130	47877	23.11	5320	5360	5260	6900	3720	5310	5302.53	100.00	0	6130	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1159	2.96	0.41	12	0.22	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5020	5.98	20231101	3.60	N	077500	500	114 억		21794015	N	N	1425	N	00	N
4	20231130	140658	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-10	5	-0.19	166943260	31514	15.21	5320	5330	5260	6900	3720	5310	5297.43	100.00	0	5152	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1155	2.95	0.41	12	0.14	1796.00	12933.00	9550	20230915	-44.50	3850	20230103	37.66	9550	-44.50	20230915	3850	37.66	20230103	19100	-72.25	20230915	5020	5.58	20231101	3.60	N	077500	500	114 억		21794015	N	N	1425	N	00	N
5	20231130	130657	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	0	3	0.00	151919860	28679	13.85	5320	5330	5260	6900	3720	5310	5297.25	100.00	0	4066	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1157	2.96	0.41	12	0.13	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5020	5.78	20231101	3.60	N	077500	500	114 억		21794015	N	N	1425	N	00	N
6	20231130	120708	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	-20	5	-0.38	94726830	17888	8.64	5320	5330	5260	6900	3720	5310	5295.55	100.00	0	992	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1153	2.95	0.41	12	0.08	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	5020	5.38	20231101	3.60	N	077500	500	114 억		21794015	N	N	1425	N	00	N
7	20231130	110701	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-10	5	-0.19	57143450	10783	5.21	5320	5330	5260	6900	3720	5310	5299.40	100.00	0	41	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1155	2.95	0.41	12	0.05	1796.00	12933.00	9550	20230915	-44.50	3850	20230103	37.66	9550	-44.50	20230915	3850	37.66	20230103	19100	-72.25	20230915	5020	5.58	20231101	3.60	N	077500	500	114 억		21794015	N	N	1425	N	00	N
8	20231130	100657	57	100.00	KOSPI		유통업	N	N	N	N		N	5280	-30	5	-0.56	35132950	6631	3.20	5320	5330	5260	6900	3720	5310	5298.29	100.00	0	-814	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1151	2.94	0.41	12	0.03	1796.00	12933.00	9550	20230915	-44.71	3850	20230103	37.14	9550	-44.71	20230915	3850	37.14	20230103	19100	-72.36	20230915	5020	5.18	20231101	3.60	N	077500	500	114 억		21794015	N	N	1425	N	00	N
9	20231130	090659	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	-20	5	-0.38	15343020	2886	1.39	5320	5330	5290	6900	3720	5310	5316.36	100.00	0	-1365	5476	5392	5286	5202	5096	5435	5245	115	1590	500	3920	10	1	21794015	1153	2.95	0.41	12	0.01	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	5020	5.38	20231101	3.60	N	077500	500	114 억		21794015	N	N	1425	N	00	N
10	20231129	160656	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	20	2	0.38	1087166600	206942	187.11	5300	5370	5180	6870	3710	5290	5253.39	100.00	0	44174	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1157	2.96	0.41	12	0.95	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5020	5.78	20231101	3.62	N	077500	500	114 억		21794015	N	N	1425	N	00	N
11	20231129	150700	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	0	3	0.00	1037123510	197500	178.57	5300	5370	5180	6870	3710	5290	5251.16	100.00	0	39607	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1153	2.95	0.41	12	0.91	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	5020	5.38	20231101	3.62	N	077500	500	114 억		21794015	N	N	1	N	00	N
12	20231129	140656	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	30	2	0.57	954526540	181968	164.53	5300	5370	5180	6870	3710	5290	5245.45	100.00	0	35478	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1159	2.96	0.41	12	0.83	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5020	5.98	20231101	3.62	N	077500	500	114 억		21794015	N	N	1	N	00	N
13	20231129	130659	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	40	2	0.76	879791820	167983	151.88	5300	5330	5180	6870	3710	5290	5237.23	100.00	0	29622	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1162	2.97	0.41	12	0.77	1796.00	12933.00	9550	20230915	-44.19	3850	20230103	38.44	9550	-44.19	20230915	3850	38.44	20230103	19100	-72.09	20230915	5020	6.18	20231101	3.62	N	077500	500	114 억		21794015	N	N	1	N	00	N
14	20231129	120659	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	-40	5	-0.76	664293950	127111	114.93	5300	5330	5180	6870	3710	5290	5225.84	100.00	0	9990	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1144	2.92	0.41	12	0.58	1796.00	12933.00	9550	20230915	-45.03	3850	20230103	36.36	9550	-45.03	20230915	3850	36.36	20230103	19100	-72.51	20230915	5020	4.58	20231101	3.62	N	077500	500	114 억		21794015	N	N	1	N	00	N
15	20231129	110659	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-60	5	-1.13	444032520	85089	76.93	5300	5330	5180	6870	3710	5290	5218.02	100.00	0	7466	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1140	2.91	0.40	12	0.39	1796.00	12933.00	9550	20230915	-45.24	3850	20230103	35.84	9550	-45.24	20230915	3850	35.84	20230103	19100	-72.62	20230915	5020	4.18	20231101	3.62	N	077500	500	114 억		21794015	N	N	1	N	00	N
16	20231129	100658	57	100.00	KOSPI		유통업	N	N	N	N		N	5240	-50	5	-0.95	258401800	49422	44.68	5300	5330	5200	6870	3710	5290	5227.83	100.00	0	5244	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1142	2.92	0.41	12	0.23	1796.00	12933.00	9550	20230915	-45.13	3850	20230103	36.10	9550	-45.13	20230915	3850	36.10	20230103	19100	-72.57	20230915	5020	4.38	20231101	3.62	N	077500	500	114 억		21794015	N	N	1	N	00	N
17	20231129	090655	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-60	5	-1.13	28521060	5394	4.88	5300	5330	5230	6870	3710	5290	5287.30	100.00	0	-1237	5590	5440	5340	5190	5090	5390	5140	115	1580	500	3910	10	1	21794015	1140	2.91	0.40	12	0.02	1796.00	12933.00	9550	20230915	-45.24	3850	20230103	35.84	9550	-45.24	20230915	3850	35.84	20230103	19100	-72.62	20230915	5020	4.18	20231101	3.62	N	077500	500	114 억		21794015	N	N	1	N	00	N
18	20231128	160655	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	-20	5	-0.38	577274650	108269	108.61	5380	5490	5240	6900	3720	5310	5331.86	100.00	0	12631	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1153	2.95	0.41	12	0.50	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	5020	5.38	20231101	3.61	N	077500	500	114 억		21794015	N	N	1	N	00	N
19	20231128	150612	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	20	2	0.38	549253710	102998	103.32	5380	5490	5240	6900	3720	5310	5332.66	100.00	0	10352	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1162	2.97	0.41	12	0.47	1796.00	12933.00	9550	20230915	-44.19	3850	20230103	38.44	9550	-44.19	20230915	3850	38.44	20230103	19100	-72.09	20230915	5020	6.18	20231101	3.61	N	077500	500	114 억		21794015	N	N	189	N	00	N
20	20231128	140656	57	100.00	KOSPI		유통업	N	N	N	N		N	5280	-30	5	-0.56	502572690	94214	94.51	5380	5490	5240	6900	3720	5310	5334.37	100.00	0	7763	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1151	2.94	0.41	12	0.43	1796.00	12933.00	9550	20230915	-44.71	3850	20230103	37.14	9550	-44.71	20230915	3850	37.14	20230103	19100	-72.36	20230915	5020	5.18	20231101	3.61	N	077500	500	114 억		21794015	N	N	189	N	00	N
21	20231128	130651	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	10	2	0.19	366739650	68471	68.69	5380	5490	5300	6900	3720	5310	5356.13	100.00	0	1593	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1159	2.96	0.41	12	0.31	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5020	5.98	20231101	3.61	N	077500	500	114 억		21794015	N	N	189	N	00	N
22	20231128	120654	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	10	2	0.19	293917720	54756	54.93	5380	5490	5300	6900	3720	5310	5367.77	100.00	0	-1734	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1159	2.96	0.41	12	0.25	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5020	5.98	20231101	3.61	N	077500	500	114 억		21794015	N	N	189	N	00	N
23	20231128	110653	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	20	2	0.38	269217940	50122	50.28	5380	5490	5300	6900	3720	5310	5371.25	100.00	0	-2063	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1162	2.97	0.41	12	0.23	1796.00	12933.00	9550	20230915	-44.19	3850	20230103	38.44	9550	-44.19	20230915	3850	38.44	20230103	19100	-72.09	20230915	5020	6.18	20231101	3.61	N	077500	500	114 억		21794015	N	N	189	N	00	N
24	20231128	100653	57	100.00	KOSPI		유통업	N	N	N	N		N	5340	30	2	0.56	211010620	39184	39.31	5380	5490	5310	6900	3720	5310	5385.12	100.00	0	-2592	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1164	2.97	0.41	12	0.18	1796.00	12933.00	9550	20230915	-44.08	3850	20230103	38.70	9550	-44.08	20230915	3850	38.70	20230103	19100	-72.04	20230915	5020	6.37	20231101	3.61	N	077500	500	114 억		21794015	N	N	189	N	00	N
25	20231128	090652	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	60	2	1.13	59646820	11121	11.16	5380	5440	5310	6900	3720	5310	5363.44	100.00	0	2162	5436	5372	5286	5222	5136	5405	5255	115	1590	500	3920	10	1	21794015	1170	2.99	0.42	12	0.05	1796.00	12933.00	9550	20230915	-43.77	3850	20230103	39.48	9550	-43.77	20230915	3850	39.48	20230103	19100	-71.88	20230915	5020	6.97	20231101	3.61	N	077500	500	114 억		21794015	N	N	189	N	00	N
26	20231127	160651	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	10	2	0.19	527073530	99416	99.31	5300	5350	5200	6890	3710	5300	5301.70	100.00	0	31998	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1157	2.96	0.41	12	0.46	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5020	5.78	20231101	3.57	N	077500	500	114 억		21794015	N	N	189	N	00	N
27	20231127	150652	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	20	2	0.38	494949110	93381	93.28	5300	5350	5200	6890	3710	5300	5300.32	100.00	0	29723	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1159	2.96	0.41	12	0.43	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5020	5.98	20231101	3.57	N	077500	500	114 억		21794015	N	N	0	N	00	N
28	20231127	140656	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	20	2	0.38	455243230	85922	85.83	5300	5350	5200	6890	3710	5300	5298.33	100.00	0	24250	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1159	2.96	0.41	12	0.39	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5020	5.98	20231101	3.57	N	077500	500	114 억		21794015	N	N	0	N	00	N
29	20231127	130653	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	10	2	0.19	397425720	75032	74.95	5300	5350	5200	6890	3710	5300	5296.75	100.00	0	21196	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1157	2.96	0.41	12	0.34	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5020	5.78	20231101	3.57	N	077500	500	114 억		21794015	N	N	0	N	00	N
30	20231127	120655	57	100.00	KOSPI		유통업	N	N	N	N		N	5340	40	2	0.75	367674430	69433	69.36	5300	5350	5200	6890	3710	5300	5295.38	100.00	0	18074	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1164	2.97	0.41	12	0.32	1796.00	12933.00	9550	20230915	-44.08	3850	20230103	38.70	9550	-44.08	20230915	3850	38.70	20230103	19100	-72.04	20230915	5020	6.37	20231101	3.57	N	077500	500	114 억		21794015	N	N	0	N	00	N
31	20231127	110646	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	30	2	0.57	299344760	56604	56.54	5300	5350	5200	6890	3710	5300	5288.40	100.00	0	15522	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1162	2.97	0.41	12	0.26	1796.00	12933.00	9550	20230915	-44.19	3850	20230103	38.44	9550	-44.19	20230915	3850	38.44	20230103	19100	-72.09	20230915	5020	6.18	20231101	3.57	N	077500	500	114 억		21794015	N	N	0	N	00	N
32	20231127	100644	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	10	2	0.19	132027450	25083	25.06	5300	5320	5200	6890	3710	5300	5263.62	100.00	0	2737	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1157	2.96	0.41	12	0.12	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5020	5.78	20231101	3.57	N	077500	500	114 억		21794015	N	N	0	N	00	N
33	20231127	090647	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	-40	5	-0.75	34510420	6529	6.52	5300	5300	5260	6890	3710	5300	5285.71	100.00	0	-3545	5500	5400	5350	5250	5200	5375	5225	115	1590	500	3920	10	1	21794015	1146	2.93	0.41	12	0.03	1796.00	12933.00	9550	20230915	-44.92	3850	20230103	36.62	9550	-44.92	20230915	3850	36.62	20230103	19100	-72.46	20230915	5020	4.78	20231101	3.57	N	077500	500	114 억		21794015	N	N	0	N	00	N
34	20231124	160640	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-80	5	-1.49	531652180	99424	75.56	5430	5450	5300	6990	3770	5380	5348.39	100.00	0	-34616	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1155	2.95	0.41	12	0.46	1796.00	12933.00	9550	20230915	-44.50	3850	20230103	37.66	9550	-44.50	20230915	3850	37.66	20230103	19100	-72.25	20230915	5020	5.58	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
35	20231124	150647	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	-70	5	-1.30	491039800	91765	69.74	5430	5450	5300	6990	3770	5380	5351.06	100.00	0	-33690	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1157	2.96	0.41	12	0.42	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	5020	5.78	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
36	20231124	140650	57	100.00	KOSPI		유통업	N	N	N	N		N	5340	-40	5	-0.74	337524080	62867	47.78	5430	5450	5320	6990	3770	5380	5368.86	100.00	0	-19570	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1164	2.97	0.41	12	0.29	1796.00	12933.00	9550	20230915	-44.08	3850	20230103	38.70	9550	-44.08	20230915	3850	38.70	20230103	19100	-72.04	20230915	5020	6.37	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
37	20231124	130645	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	-10	5	-0.19	264046580	49126	37.34	5430	5450	5320	6990	3770	5380	5374.88	100.00	0	-8429	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1170	2.99	0.42	12	0.23	1796.00	12933.00	9550	20230915	-43.77	3850	20230103	39.48	9550	-43.77	20230915	3850	39.48	20230103	19100	-71.88	20230915	5020	6.97	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
38	20231124	120649	57	100.00	KOSPI		유통업	N	N	N	N		N	5390	10	2	0.19	247685140	46081	35.02	5430	5450	5320	6990	3770	5380	5374.99	100.00	0	-7331	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1175	3.00	0.42	12	0.21	1796.00	12933.00	9550	20230915	-43.56	3850	20230103	40.00	9550	-43.56	20230915	3850	40.00	20230103	19100	-71.78	20230915	5020	7.37	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
39	20231124	110645	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	-20	5	-0.37	188766290	35188	26.74	5430	5430	5320	6990	3770	5380	5364.51	100.00	0	-3781	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1168	2.98	0.41	12	0.16	1796.00	12933.00	9550	20230915	-43.87	3850	20230103	39.22	9550	-43.87	20230915	3850	39.22	20230103	19100	-71.94	20230915	5020	6.77	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
40	20231124	100644	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	-20	5	-0.37	107497850	20062	15.25	5430	5430	5320	6990	3770	5380	5358.28	100.00	0	257	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1168	2.98	0.41	12	0.09	1796.00	12933.00	9550	20230915	-43.87	3850	20230103	39.22	9550	-43.87	20230915	3850	39.22	20230103	19100	-71.94	20230915	5020	6.77	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
41	20231124	090644	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	-30	5	-0.56	9905810	1848	1.40	5430	5430	5340	6990	3770	5380	5360.29	100.00	0	-1007	5660	5520	5440	5300	5220	5480	5260	115	1610	500	3980	10	1	21794015	1166	2.98	0.41	12	0.01	1796.00	12933.00	9550	20230915	-43.98	3850	20230103	38.96	9550	-43.98	20230915	3850	38.96	20230103	19100	-71.99	20230915	5020	6.57	20231101	3.63	N	077500	500	114 억		21794015	N	N	29	N	00	N
42	20231123	160637	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	-160	5	-2.89	709113110	130484	161.14	5550	5580	5360	7200	3880	5540	5434.76	100.00	0	-29641	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1173	3.00	0.42	12	0.60	1796.00	12933.00	9550	20230915	-43.66	3850	20230103	39.74	9550	-43.66	20230915	3850	39.74	20230103	19100	-71.83	20230915	5020	7.17	20231101	3.59	N	077500	500	114 억		21794015	N	N	29	N	00	N
43	20231123	150700	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	-160	5	-2.89	686923830	126358	156.05	5550	5580	5360	7200	3880	5540	5436.33	100.00	0	-28838	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1173	3.00	0.42	12	0.58	1796.00	12933.00	9550	20230915	-43.66	3850	20230103	39.74	9550	-43.66	20230915	3850	39.74	20230103	19100	-71.83	20230915	5020	7.17	20231101	3.59	N	077500	500	114 억		21794015	N	N	106	N	00	N
44	20231123	140654	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	-140	5	-2.53	569681050	104576	129.15	5550	5580	5380	7200	3880	5540	5447.53	100.00	0	-18762	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1177	3.01	0.42	12	0.48	1796.00	12933.00	9550	20230915	-43.46	3850	20230103	40.26	9550	-43.46	20230915	3850	40.26	20230103	19100	-71.73	20230915	5020	7.57	20231101	3.59	N	077500	500	114 억		21794015	N	N	106	N	00	N
45	20231123	130656	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	-140	5	-2.53	502862610	92210	113.88	5550	5580	5380	7200	3880	5540	5453.45	100.00	0	-13980	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1177	3.01	0.42	12	0.42	1796.00	12933.00	9550	20230915	-43.46	3850	20230103	40.26	9550	-43.46	20230915	3850	40.26	20230103	19100	-71.73	20230915	5020	7.57	20231101	3.59	N	077500	500	114 억		21794015	N	N	106	N	00	N
46	20231123	120647	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	-90	5	-1.62	347929680	63569	78.51	5550	5580	5430	7200	3880	5540	5473.26	100.00	0	-7794	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1188	3.03	0.42	12	0.29	1796.00	12933.00	9550	20230915	-42.93	3850	20230103	41.56	9550	-42.93	20230915	3850	41.56	20230103	19100	-71.47	20230915	5020	8.57	20231101	3.59	N	077500	500	114 억		21794015	N	N	106	N	00	N
47	20231123	110702	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	-70	5	-1.26	323376190	59064	72.94	5550	5580	5430	7200	3880	5540	5475.01	100.00	0	-8100	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1192	3.05	0.42	12	0.27	1796.00	12933.00	9550	20230915	-42.72	3850	20230103	42.08	9550	-42.72	20230915	3850	42.08	20230103	19100	-71.36	20230915	5020	8.96	20231101	3.59	N	077500	500	114 억		21794015	N	N	106	N	00	N
48	20231123	100648	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	-70	5	-1.26	253818490	46288	57.16	5550	5580	5440	7200	3880	5540	5483.46	100.00	0	-7073	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1192	3.05	0.42	12	0.21	1796.00	12933.00	9550	20230915	-42.72	3850	20230103	42.08	9550	-42.72	20230915	3850	42.08	20230103	19100	-71.36	20230915	5020	8.96	20231101	3.59	N	077500	500	114 억		21794015	N	N	106	N	00	N
49	20231123	090644	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	-10	5	-0.18	25385280	4579	5.65	5550	5580	5530	7200	3880	5540	5543.85	100.00	0	-144	5686	5612	5556	5482	5426	5585	5455	115	1660	500	4090	10	1	21794015	1205	3.08	0.43	12	0.02	1796.00	12933.00	9550	20230915	-42.09	3850	20230103	43.64	9550	-42.09	20230915	3850	43.64	20230103	19100	-71.05	20230915	5020	10.16	20231101	3.59	N	077500	500	114 억		21794015	N	N	106	N	00	N
50	20231122	160623	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	-50	5	-0.89	450841150	80907	98.18	5550	5630	5500	7260	3920	5590	5572.35	100.00	0	13686	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1207	3.08	0.43	12	0.37	1796.00	12933.00	9550	20230915	-41.99	3850	20230103	43.90	9550	-41.99	20230915	3850	43.90	20230103	19100	-70.99	20230915	5020	10.36	20231101	3.62	N	077500	500	114 억		21794015	N	N	106	N	00	N
51	20231122	150635	57	100.00	KOSPI		유통업	N	N	N	N		N	5560	-30	5	-0.54	409506800	73450	89.13	5550	5630	5500	7260	3920	5590	5575.31	100.00	0	11794	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1212	3.10	0.43	12	0.34	1796.00	12933.00	9550	20230915	-41.78	3850	20230103	44.42	9550	-41.78	20230915	3850	44.42	20230103	19100	-70.89	20230915	5020	10.76	20231101	3.62	N	077500	500	114 억		21794015	N	N	48	N	00	N
52	20231122	140627	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	10	2	0.18	336285220	60333	73.21	5550	5630	5500	7260	3920	5590	5573.82	100.00	0	7564	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1220	3.12	0.43	12	0.28	1796.00	12933.00	9550	20230915	-41.36	3850	20230103	45.45	9550	-41.36	20230915	3850	45.45	20230103	19100	-70.68	20230915	5020	11.55	20231101	3.62	N	077500	500	114 억		21794015	N	N	48	N	00	N
53	20231122	130649	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	20	2	0.36	232070660	41666	50.56	5550	5630	5500	7260	3920	5590	5569.78	100.00	0	1778	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1223	3.12	0.43	12	0.19	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.62	N	077500	500	114 억		21794015	N	N	48	N	00	N
54	20231122	120652	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	30	2	0.54	201177190	36159	43.88	5550	5620	5500	7260	3920	5590	5563.68	100.00	0	857	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1225	3.13	0.43	12	0.17	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	5020	11.95	20231101	3.62	N	077500	500	114 억		21794015	N	N	48	N	00	N
55	20231122	110720	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	-50	5	-0.89	164439030	29584	35.90	5550	5620	5500	7260	3920	5590	5558.38	100.00	0	786	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1207	3.08	0.43	12	0.14	1796.00	12933.00	9550	20230915	-41.99	3850	20230103	43.90	9550	-41.99	20230915	3850	43.90	20230103	19100	-70.99	20230915	5020	10.36	20231101	3.62	N	077500	500	114 억		21794015	N	N	48	N	00	N
56	20231122	100702	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-20	5	-0.36	72261850	12932	15.69	5550	5620	5550	7260	3920	5590	5587.83	100.00	0	-1082	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1214	3.10	0.43	12	0.06	1796.00	12933.00	9550	20230915	-41.68	3850	20230103	44.68	9550	-41.68	20230915	3850	44.68	20230103	19100	-70.84	20230915	5020	10.96	20231101	3.62	N	077500	500	114 억		21794015	N	N	48	N	00	N
57	20231122	090629	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	30	2	0.54	2078660	373	0.45	5550	5620	5550	7260	3920	5590	5572.82	100.00	0	-122	5696	5642	5606	5552	5516	5625	5535	115	1670	500	4130	10	1	21794015	1225	3.13	0.43	12	0.00	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	5020	11.95	20231101	3.62	N	077500	500	114 억		21794015	N	N	48	N	00	N
58	20231121	160630	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	-20	5	-0.36	457748940	81626	70.95	5640	5660	5570	7290	3930	5610	5608.03	100.00	0	204	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1218	3.11	0.43	12	0.37	1796.00	12933.00	9550	20230915	-41.47	3850	20230103	45.19	9550	-41.47	20230915	3850	45.19	20230103	19100	-70.73	20230915	5020	11.35	20231101	3.60	N	077500	500	114 억		21794015	N	N	48	N	00	N
59	20231121	150631	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	10	2	0.18	405481000	72283	62.83	5640	5660	5570	7290	3930	5610	5609.63	100.00	0	191	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1225	3.13	0.43	12	0.33	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	5020	11.95	20231101	3.60	N	077500	500	114 억		21794015	N	N	132	N	00	N
60	20231121	140625	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	-30	5	-0.53	269519080	48025	41.74	5640	5660	5570	7290	3930	5610	5612.06	100.00	0	-1009	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1216	3.11	0.43	12	0.22	1796.00	12933.00	9550	20230915	-41.57	3850	20230103	44.94	9550	-41.57	20230915	3850	44.94	20230103	19100	-70.79	20230915	5020	11.16	20231101	3.60	N	077500	500	114 억		21794015	N	N	132	N	00	N
61	20231121	130620	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	10	2	0.18	186181330	33138	28.80	5640	5660	5570	7290	3930	5610	5618.36	100.00	0	-899	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1225	3.13	0.43	12	0.15	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	5020	11.95	20231101	3.60	N	077500	500	114 억		21794015	N	N	132	N	00	N
62	20231121	120619	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	0	3	0.00	159019880	28304	24.60	5640	5660	5570	7290	3930	5610	5618.28	100.00	0	-199	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1223	3.12	0.43	12	0.13	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.60	N	077500	500	114 억		21794015	N	N	132	N	00	N
63	20231121	110617	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	0	3	0.00	148845240	26488	23.02	5640	5660	5570	7290	3930	5610	5619.35	100.00	0	7	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1223	3.12	0.43	12	0.12	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.60	N	077500	500	114 억		21794015	N	N	132	N	00	N
64	20231121	100603	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	10	2	0.18	93378330	16589	14.42	5640	5660	5600	7290	3930	5610	5628.93	100.00	0	20	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1225	3.13	0.43	12	0.08	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	5020	11.95	20231101	3.60	N	077500	500	114 억		21794015	N	N	132	N	00	N
65	20231121	090611	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	30	2	0.53	1240650	220	0.19	5640	5650	5630	7290	3930	5610	5639.32	100.00	0	-31	5823	5716	5613	5506	5403	5770	5560	115	1680	500	4150	10	1	21794015	1229	3.14	0.44	12	0.00	1796.00	12933.00	9550	20230915	-40.94	3850	20230103	46.49	9550	-40.94	20230915	3850	46.49	20230103	19100	-70.47	20230915	5020	12.35	20231101	3.60	N	077500	500	114 억		21794015	N	N	132	N	00	N
66	20231120	160617	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	10	2	0.18	645042950	114886	40.83	5590	5720	5510	7280	3920	5600	5614.63	100.00	0	-8940	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1223	3.12	0.43	12	0.53	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.62	N	077500	500	114 억		21794015	N	N	132	N	00	N
67	20231120	150621	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	60	2	1.07	608670810	108421	38.54	5590	5720	5510	7280	3920	5600	5613.96	100.00	0	-7740	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1234	3.15	0.44	12	0.50	1796.00	12933.00	9550	20230915	-40.73	3850	20230103	47.01	9550	-40.73	20230915	3850	47.01	20230103	19100	-70.37	20230915	5020	12.75	20231101	3.62	N	077500	500	114 억		21794015	N	N	0	N	00	N
68	20231120	140620	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	10	2	0.18	442020050	78813	28.01	5590	5720	5510	7280	3920	5600	5608.47	100.00	0	-8207	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1223	3.12	0.43	12	0.36	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.62	N	077500	500	114 억		21794015	N	N	0	N	00	N
69	20231120	130616	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	20	2	0.36	387265470	69057	24.54	5590	5720	5510	7280	3920	5600	5607.91	100.00	0	-6514	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1225	3.13	0.43	12	0.32	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	5020	11.95	20231101	3.62	N	077500	500	114 억		21794015	N	N	0	N	00	N
70	20231120	120618	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	40	2	0.71	276863370	49437	17.57	5590	5720	5510	7280	3920	5600	5600.33	100.00	0	-7090	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1229	3.14	0.44	12	0.23	1796.00	12933.00	9550	20230915	-40.94	3850	20230103	46.49	9550	-40.94	20230915	3850	46.49	20230103	19100	-70.47	20230915	5020	12.35	20231101	3.62	N	077500	500	114 억		21794015	N	N	0	N	00	N
71	20231120	110616	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	30	2	0.54	246156680	43974	15.63	5590	5720	5510	7280	3920	5600	5597.78	100.00	0	-8433	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1227	3.13	0.44	12	0.20	1796.00	12933.00	9550	20230915	-41.05	3850	20230103	46.23	9550	-41.05	20230915	3850	46.23	20230103	19100	-70.52	20230915	5020	12.15	20231101	3.62	N	077500	500	114 억		21794015	N	N	0	N	00	N
72	20231120	100613	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	0	3	0.00	165489220	29585	10.52	5590	5720	5510	7280	3920	5600	5593.69	100.00	0	-10549	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1220	3.12	0.43	12	0.14	1796.00	12933.00	9550	20230915	-41.36	3850	20230103	45.45	9550	-41.36	20230915	3850	45.45	20230103	19100	-70.68	20230915	5020	11.55	20231101	3.62	N	077500	500	114 억		21794015	N	N	0	N	00	N
73	20231120	090619	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	120	2	2.14	11998270	2149	0.76	5590	5720	5560	7280	3920	5600	5583.19	100.00	0	1377	5873	5736	5603	5466	5333	5805	5535	115	1680	500	4140	10	1	21794015	1247	3.18	0.44	12	0.01	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.62	N	077500	500	114 억		21794015	N	N	0	N	00	N
74	20231117	160631	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	50	2	0.90	1580204640	281001	266.73	5570	5740	5470	7210	3890	5550	5623.49	100.00	0	-12706	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1220	3.12	0.43	12	1.29	1796.00	12933.00	9550	20230915	-41.36	3850	20230103	45.45	9550	-41.36	20230915	3850	45.45	20230103	19100	-70.68	20230915	5020	11.55	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
75	20231117	150634	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	40	2	0.72	1553959010	276306	262.28	5570	5740	5470	7210	3890	5550	5624.05	100.00	0	-10287	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1218	3.11	0.43	12	1.27	1796.00	12933.00	9550	20230915	-41.47	3850	20230103	45.19	9550	-41.47	20230915	3850	45.19	20230103	19100	-70.73	20230915	5020	11.35	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
76	20231117	140632	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	90	2	1.62	1407236810	250187	237.48	5570	5740	5470	7210	3890	5550	5624.74	100.00	0	-7270	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1229	3.14	0.44	12	1.15	1796.00	12933.00	9550	20230915	-40.94	3850	20230103	46.49	9550	-40.94	20230915	3850	46.49	20230103	19100	-70.47	20230915	5020	12.35	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
77	20231117	130631	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	70	2	1.26	1332948120	237001	224.97	5570	5740	5470	7210	3890	5550	5624.23	100.00	0	-6702	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1225	3.13	0.43	12	1.09	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	5020	11.95	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
78	20231117	120632	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	100	2	1.80	1259855650	224030	212.66	5570	5740	5470	7210	3890	5550	5623.60	100.00	0	1849	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1231	3.15	0.44	12	1.03	1796.00	12933.00	9550	20230915	-40.84	3850	20230103	46.75	9550	-40.84	20230915	3850	46.75	20230103	19100	-70.42	20230915	5020	12.55	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
79	20231117	110634	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	60	2	1.08	897003580	159952	151.83	5570	5740	5470	7210	3890	5550	5607.95	100.00	0	-18231	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1223	3.12	0.43	12	0.73	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
80	20231117	100632	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-70	5	-1.26	745081480	132659	125.92	5570	5740	5480	7210	3890	5550	5616.52	100.00	0	-14671	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1194	3.05	0.42	12	0.61	1796.00	12933.00	9550	20230915	-42.62	3850	20230103	42.34	9550	-42.62	20230915	3850	42.34	20230103	19100	-71.31	20230915	5020	9.16	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
81	20231117	090634	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	110	2	1.98	68399430	12114	11.50	5570	5700	5570	7210	3890	5550	5646.31	100.00	0	402	5756	5652	5536	5432	5316	5705	5485	115	1660	500	4100	10	1	21794015	1234	3.15	0.44	12	0.06	1796.00	12933.00	9550	20230915	-40.73	3850	20230103	47.01	9550	-40.73	20230915	3850	47.01	20230103	19100	-70.37	20230915	5020	12.75	20231101	3.59	N	077500	500	114 억		21794015	N	N	31	N	00	N
82	20231116	160634	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	90	2	1.63	574205760	103458	64.85	5520	5640	5420	7170	3870	5520	5550.13	100.00	0	2155	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1223	3.12	0.43	12	0.47	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
83	20231116	150629	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	50	2	0.91	536215750	96646	60.58	5520	5640	5420	7170	3870	5520	5548.25	100.00	0	302	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1214	3.10	0.43	12	0.44	1796.00	12933.00	9550	20230915	-41.68	3850	20230103	44.68	9550	-41.68	20230915	3850	44.68	20230103	19100	-70.84	20230915	5020	10.96	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
84	20231116	140608	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	70	2	1.27	430818150	77872	48.81	5520	5620	5420	7170	3870	5520	5532.39	100.00	0	1032	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1218	3.11	0.43	12	0.36	1796.00	12933.00	9550	20230915	-41.47	3850	20230103	45.19	9550	-41.47	20230915	3850	45.19	20230103	19100	-70.73	20230915	5020	11.35	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
85	20231116	130628	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	10	2	0.18	227350190	41442	25.98	5520	5620	5420	7170	3870	5520	5485.98	100.00	0	-2133	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1205	3.08	0.43	12	0.19	1796.00	12933.00	9550	20230915	-42.09	3850	20230103	43.64	9550	-42.09	20230915	3850	43.64	20230103	19100	-71.05	20230915	5020	10.16	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
86	20231116	120630	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	10	2	0.18	213469190	38925	24.40	5520	5620	5420	7170	3870	5520	5484.12	100.00	0	-2280	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1205	3.08	0.43	12	0.18	1796.00	12933.00	9550	20230915	-42.09	3850	20230103	43.64	9550	-42.09	20230915	3850	43.64	20230103	19100	-71.05	20230915	5020	10.16	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
87	20231116	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	-70	5	-1.27	142062030	25935	16.26	5520	5620	5420	7170	3870	5520	5477.62	100.00	0	-9224	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1188	3.03	0.42	12	0.12	1796.00	12933.00	9550	20230915	-42.93	3850	20230103	41.56	9550	-42.93	20230915	3850	41.56	20230103	19100	-71.47	20230915	5020	8.57	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
88	20231116	100628	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-40	5	-0.72	17323410	3156	1.98	5520	5530	5460	7170	3870	5520	5489.04	100.00	0	-291	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1194	3.05	0.42	12	0.01	1796.00	12933.00	9550	20230915	-42.62	3850	20230103	42.34	9550	-42.62	20230915	3850	42.34	20230103	19100	-71.31	20230915	5020	9.16	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
89	20231116	090628	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	100.00	0	0	5646	5582	5506	5442	5366	5615	5475	115	1650	500	4080	10	1	21794015	1203	3.07	0.43	12	0.00	1796.00	12933.00	9550	20230915	-42.20	3850	20230103	43.38	9550	-42.20	20230915	3850	43.38	20230103	19100	-71.10	20230915	5020	9.96	20231101	3.60	N	077500	500	114 억		21794015	N	N	1	N	00	N
90	20231115	160549	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	170	2	3.18	877430360	159020	276.75	5500	5570	5430	6950	3750	5350	5517.74	100.00	0	53546	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1203	3.07	0.43	12	0.73	1796.00	12933.00	9550	20230915	-42.20	3850	20230103	43.38	9550	-42.20	20230915	3850	43.38	20230103	19100	-71.10	20230915	5020	9.96	20231101	3.64	N	077500	500	114 억		21794015	N	N	1	N	00	N
91	20231115	150637	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	180	2	3.36	831562080	150735	262.33	5500	5570	5430	6950	3750	5350	5516.72	100.00	0	46868	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1205	3.08	0.43	12	0.69	1796.00	12933.00	9550	20230915	-42.09	3850	20230103	43.64	9550	-42.09	20230915	3850	43.64	20230103	19100	-71.05	20230915	5020	10.16	20231101	3.64	N	077500	500	114 억		21794015	N	N	0	N	00	N
92	20231115	140635	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	200	2	3.74	681310020	123644	215.18	5500	5570	5430	6950	3750	5350	5510.26	100.00	0	39562	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1210	3.09	0.43	12	0.57	1796.00	12933.00	9550	20230915	-41.88	3850	20230103	44.16	9550	-41.88	20230915	3850	44.16	20230103	19100	-70.94	20230915	5020	10.56	20231101	3.64	N	077500	500	114 억		21794015	N	N	0	N	00	N
93	20231115	130637	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	170	2	3.18	579784210	105334	183.32	5500	5570	5430	6950	3750	5350	5504.25	100.00	0	36065	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1203	3.07	0.43	12	0.48	1796.00	12933.00	9550	20230915	-42.20	3850	20230103	43.38	9550	-42.20	20230915	3850	43.38	20230103	19100	-71.10	20230915	5020	9.96	20231101	3.64	N	077500	500	114 억		21794015	N	N	0	N	00	N
94	20231115	120640	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	180	2	3.36	517938000	94139	163.83	5500	5570	5430	6950	3750	5350	5501.84	100.00	0	33017	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1205	3.08	0.43	12	0.43	1796.00	12933.00	9550	20230915	-42.09	3850	20230103	43.64	9550	-42.09	20230915	3850	43.64	20230103	19100	-71.05	20230915	5020	10.16	20231101	3.64	N	077500	500	114 억		21794015	N	N	0	N	00	N
95	20231115	110645	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	170	2	3.18	427837530	77805	135.41	5500	5570	5430	6950	3750	5350	5498.84	100.00	0	28698	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1203	3.07	0.43	12	0.36	1796.00	12933.00	9550	20230915	-42.20	3850	20230103	43.38	9550	-42.20	20230915	3850	43.38	20230103	19100	-71.10	20230915	5020	9.96	20231101	3.64	N	077500	500	114 억		21794015	N	N	0	N	00	N
96	20231115	100639	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	170	2	3.18	299217320	54441	94.75	5500	5570	5430	6950	3750	5350	5496.18	100.00	0	25363	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1203	3.07	0.43	12	0.25	1796.00	12933.00	9550	20230915	-42.20	3850	20230103	43.38	9550	-42.20	20230915	3850	43.38	20230103	19100	-71.10	20230915	5020	9.96	20231101	3.64	N	077500	500	114 억		21794015	N	N	0	N	00	N
97	20231115	090633	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	130	2	2.43	136466700	24948	43.42	5500	5510	5430	6950	3750	5350	5470.05	100.00	0	14185	5563	5456	5343	5236	5123	5510	5290	115	1600	500	3950	10	1	21794015	1194	3.05	0.42	12	0.11	1796.00	12933.00	9550	20230915	-42.62	3850	20230103	42.34	9550	-42.62	20230915	3850	42.34	20230103	19100	-71.31	20230915	5020	9.16	20231101	3.64	N	077500	500	114 억		21794015	N	N	0	N	00	N
98	20231114	160626	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	120	2	2.29	305497570	57158	20.07	5230	5450	5230	6790	3670	5230	5344.78	100.00	0	19250	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1166	2.98	0.41	12	0.26	1796.00	12933.00	9550	20230915	-43.98	3850	20230103	38.96	9550	-43.98	20230915	3850	38.96	20230103	19100	-71.99	20230915	5020	6.57	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
99	20231114	150627	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	170	2	3.25	282689630	52924	18.59	5230	5450	5230	6790	3670	5230	5341.43	100.00	0	17752	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1177	3.01	0.42	12	0.24	1796.00	12933.00	9550	20230915	-43.46	3850	20230103	40.26	9550	-43.46	20230915	3850	40.26	20230103	19100	-71.73	20230915	5020	7.57	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
100	20231114	140627	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	140	2	2.68	241244840	45232	15.88	5230	5450	5230	6790	3670	5230	5333.50	100.00	0	13047	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1170	2.99	0.42	12	0.21	1796.00	12933.00	9550	20230915	-43.77	3850	20230103	39.48	9550	-43.77	20230915	3850	39.48	20230103	19100	-71.88	20230915	5020	6.97	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
101	20231114	130629	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	190	2	3.63	214860400	40345	14.17	5230	5450	5230	6790	3670	5230	5325.58	100.00	0	9588	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1181	3.02	0.42	12	0.19	1796.00	12933.00	9550	20230915	-43.25	3850	20230103	40.78	9550	-43.25	20230915	3850	40.78	20230103	19100	-71.62	20230915	5020	7.97	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
102	20231114	120629	57	100.00	KOSPI		유통업	N	N	N	N		N	5390	160	2	3.06	186630150	35121	12.33	5230	5450	5230	6790	3670	5230	5313.92	100.00	0	9713	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1175	3.00	0.42	12	0.16	1796.00	12933.00	9550	20230915	-43.56	3850	20230103	40.00	9550	-43.56	20230915	3850	40.00	20230103	19100	-71.78	20230915	5020	7.37	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
103	20231114	110636	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	130	2	2.49	161625480	30467	10.70	5230	5450	5230	6790	3670	5230	5304.94	100.00	0	6877	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1168	2.98	0.41	12	0.14	1796.00	12933.00	9550	20230915	-43.87	3850	20230103	39.22	9550	-43.87	20230915	3850	39.22	20230103	19100	-71.94	20230915	5020	6.77	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
104	20231114	100629	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	90	2	1.72	95864300	18080	6.35	5230	5450	5230	6790	3670	5230	5302.23	100.00	0	-1899	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1159	2.96	0.41	12	0.08	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	5020	5.98	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
105	20231114	090623	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	70	2	1.34	19476890	3668	1.29	5230	5450	5230	6790	3670	5230	5309.95	100.00	0	-833	5963	5596	5413	5046	4863	5505	4955	115	1560	500	3870	10	1	21794015	1155	2.95	0.41	12	0.02	1796.00	12933.00	9550	20230915	-44.50	3850	20230103	37.66	9550	-44.50	20230915	3850	37.66	20230103	19100	-72.25	20230915	5020	5.58	20231101	3.72	N	077500	500	114 억		21794015	N	N	0	N	00	N
106	20231113	160619	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-510	5	-8.89	1536393590	284167	215.95	5750	5780	5230	7460	4020	5740	5406.92	100.00	0	-44962	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1140	2.91	0.40	12	1.30	1796.00	12933.00	9550	20230915	-45.24	3850	20230103	35.84	9550	-45.24	20230915	3850	35.84	20230103	19100	-72.62	20230915	5020	4.18	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
107	20231113	150618	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	-490	5	-8.54	1403605220	258829	196.70	5750	5780	5240	7460	4020	5740	5422.91	100.00	0	-43940	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1144	2.92	0.41	12	1.19	1796.00	12933.00	9550	20230915	-45.03	3850	20230103	36.36	9550	-45.03	20230915	3850	36.36	20230103	19100	-72.51	20230915	5020	4.58	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
108	20231113	140616	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-440	5	-7.67	1247972390	229296	174.25	5750	5780	5250	7460	4020	5740	5442.63	100.00	0	-37254	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1155	2.95	0.41	12	1.05	1796.00	12933.00	9550	20230915	-44.50	3850	20230103	37.66	9550	-44.50	20230915	3850	37.66	20230103	19100	-72.25	20230915	5020	5.58	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
109	20231113	130614	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	-450	5	-7.84	1030349250	188210	143.03	5750	5780	5250	7460	4020	5740	5474.47	100.00	0	-23491	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1153	2.95	0.41	12	0.86	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	5020	5.38	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
110	20231113	120615	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	-380	5	-6.62	722955190	130371	99.07	5750	5780	5360	7460	4020	5740	5545.37	100.00	0	-26186	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1168	2.98	0.41	12	0.60	1796.00	12933.00	9550	20230915	-43.87	3850	20230103	39.22	9550	-43.87	20230915	3850	39.22	20230103	19100	-71.94	20230915	5020	6.77	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
111	20231113	110613	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	-240	5	-4.18	499158470	89262	67.83	5750	5780	5500	7460	4020	5740	5592.06	100.00	0	-24458	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1199	3.06	0.43	12	0.41	1796.00	12933.00	9550	20230915	-42.41	3850	20230103	42.86	9550	-42.41	20230915	3850	42.86	20230103	19100	-71.20	20230915	5020	9.56	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
112	20231113	100612	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	-190	5	-3.31	303054890	53805	40.89	5750	5780	5550	7460	4020	5740	5632.47	100.00	0	-8726	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1210	3.09	0.43	12	0.25	1796.00	12933.00	9550	20230915	-41.88	3850	20230103	44.16	9550	-41.88	20230915	3850	44.16	20230103	19100	-70.94	20230915	5020	10.56	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
113	20231113	090617	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	10	2	0.17	18148030	3156	2.40	5750	5780	5730	7460	4020	5740	5750.33	100.00	0	-562	5940	5840	5730	5630	5520	5785	5575	115	1720	500	4240	10	1	21794015	1253	3.20	0.44	12	0.01	1796.00	12933.00	9550	20230915	-39.79	3850	20230103	49.35	9550	-39.79	20230915	3850	49.35	20230103	19100	-69.90	20230915	5020	14.54	20231101	3.79	N	077500	500	114 억		21794015	N	N	39	N	00	N
114	20231110	160633	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-50	5	-0.86	735541010	128767	51.40	5750	5830	5620	7520	4060	5790	5711.73	100.00	0	4906	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1251	3.20	0.44	12	0.59	1796.00	12933.00	9550	20230915	-39.90	3850	20230103	49.09	9550	-39.90	20230915	3850	49.09	20230103	19100	-69.95	20230915	5020	14.34	20231101	3.81	N	077500	500	114 억		21794015	N	N	39	N	00	N
115	20231110	150626	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-70	5	-1.21	650150460	113873	45.45	5750	5830	5620	7520	4060	5790	5709.43	100.00	0	5937	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1247	3.18	0.44	12	0.52	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.81	N	077500	500	114 억		21794015	N	N	26	N	00	N
116	20231110	140619	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-90	5	-1.55	559841290	98036	39.13	5750	5830	5620	7520	4060	5790	5710.57	100.00	0	2103	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1242	3.17	0.44	12	0.45	1796.00	12933.00	9550	20230915	-40.31	3850	20230103	48.05	9550	-40.31	20230915	3850	48.05	20230103	19100	-70.16	20230915	5020	13.55	20231101	3.81	N	077500	500	114 억		21794015	N	N	26	N	00	N
117	20231110	130621	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-80	5	-1.38	445464320	77904	31.10	5750	5830	5620	7520	4060	5790	5718.12	100.00	0	-5880	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1244	3.18	0.44	12	0.36	1796.00	12933.00	9550	20230915	-40.21	3850	20230103	48.31	9550	-40.21	20230915	3850	48.31	20230103	19100	-70.10	20230915	5020	13.75	20231101	3.81	N	077500	500	114 억		21794015	N	N	26	N	00	N
118	20231110	120623	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-60	5	-1.04	413128860	72244	28.84	5750	5830	5620	7520	4060	5790	5718.52	100.00	0	-4039	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1249	3.19	0.44	12	0.33	1796.00	12933.00	9550	20230915	-40.00	3850	20230103	48.83	9550	-40.00	20230915	3850	48.83	20230103	19100	-70.00	20230915	5020	14.14	20231101	3.81	N	077500	500	114 억		21794015	N	N	26	N	00	N
119	20231110	110615	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-70	5	-1.21	362723800	63464	25.33	5750	5830	5620	7520	4060	5790	5715.43	100.00	0	-3024	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1247	3.18	0.44	12	0.29	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.81	N	077500	500	114 억		21794015	N	N	26	N	00	N
120	20231110	100622	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	-100	5	-1.73	267114280	46793	18.68	5750	5830	5620	7520	4060	5790	5708.42	100.00	0	-11095	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1240	3.17	0.44	12	0.21	1796.00	12933.00	9550	20230915	-40.42	3850	20230103	47.79	9550	-40.42	20230915	3850	47.79	20230103	19100	-70.21	20230915	5020	13.35	20231101	3.81	N	077500	500	114 억		21794015	N	N	26	N	00	N
121	20231110	090610	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-70	5	-1.21	27696860	4824	1.93	5750	5750	5710	7520	4060	5790	5741.47	100.00	0	-2537	6050	5920	5780	5650	5510	5985	5715	115	1730	500	4280	10	1	21794015	1247	3.18	0.44	12	0.02	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.81	N	077500	500	114 억		21794015	N	N	26	N	00	N
122	20231109	160604	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	110	2	1.94	1434334280	247432	122.14	5730	5910	5640	7380	3980	5680	5796.89	100.00	0	3041	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1262	3.22	0.45	12	1.14	1796.00	12933.00	9550	20230915	-39.37	3850	20230103	50.39	9550	-39.37	20230915	3850	50.39	20230103	19100	-69.69	20230915	5020	15.34	20231101	3.92	N	077500	500	114 억		21794015	N	N	26	N	00	N
123	20231109	150605	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	110	2	1.94	1299398140	224027	110.59	5730	5910	5640	7380	3980	5680	5800.19	100.00	0	941	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1262	3.22	0.45	12	1.03	1796.00	12933.00	9550	20230915	-39.37	3850	20230103	50.39	9550	-39.37	20230915	3850	50.39	20230103	19100	-69.69	20230915	5020	15.34	20231101	3.92	N	077500	500	114 억		21794015	N	N	40	N	00	N
124	20231109	140603	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	120	2	2.11	1127274630	194289	95.91	5730	5910	5640	7380	3980	5680	5802.05	100.00	0	4304	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1264	3.23	0.45	12	0.89	1796.00	12933.00	9550	20230915	-39.27	3850	20230103	50.65	9550	-39.27	20230915	3850	50.65	20230103	19100	-69.63	20230915	5020	15.54	20231101	3.92	N	077500	500	114 억		21794015	N	N	40	N	00	N
125	20231109	130606	57	100.00	KOSPI		유통업	N	N	N	N		N	5820	140	2	2.46	777333960	134564	66.43	5730	5870	5640	7380	3980	5680	5776.69	100.00	0	21635	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1268	3.24	0.45	12	0.62	1796.00	12933.00	9550	20230915	-39.06	3850	20230103	51.17	9550	-39.06	20230915	3850	51.17	20230103	19100	-69.53	20230915	5020	15.94	20231101	3.92	N	077500	500	114 억		21794015	N	N	40	N	00	N
126	20231109	120609	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	120	2	2.11	569498010	98921	48.83	5730	5830	5640	7380	3980	5680	5757.10	100.00	0	23233	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1264	3.23	0.45	12	0.45	1796.00	12933.00	9550	20230915	-39.27	3850	20230103	50.65	9550	-39.27	20230915	3850	50.65	20230103	19100	-69.63	20230915	5020	15.54	20231101	3.92	N	077500	500	114 억		21794015	N	N	40	N	00	N
127	20231109	110607	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	110	2	1.94	482421940	83867	41.40	5730	5830	5640	7380	3980	5680	5752.23	100.00	0	26153	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1262	3.22	0.45	12	0.38	1796.00	12933.00	9550	20230915	-39.37	3850	20230103	50.39	9550	-39.37	20230915	3850	50.39	20230103	19100	-69.69	20230915	5020	15.34	20231101	3.92	N	077500	500	114 억		21794015	N	N	40	N	00	N
128	20231109	100603	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	60	2	1.06	233602550	40766	20.12	5730	5820	5640	7380	3980	5680	5730.33	100.00	0	14177	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1251	3.20	0.44	12	0.19	1796.00	12933.00	9550	20230915	-39.90	3850	20230103	49.09	9550	-39.90	20230915	3850	49.09	20230103	19100	-69.95	20230915	5020	14.34	20231101	3.92	N	077500	500	114 억		21794015	N	N	40	N	00	N
129	20231109	090604	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	40	2	0.70	41949710	7362	3.63	5730	5780	5640	7380	3980	5680	5698.14	100.00	0	894	5960	5820	5730	5590	5500	5775	5545	115	1700	500	4200	10	1	21794015	1247	3.18	0.44	12	0.03	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.92	N	077500	500	114 억		21794015	N	N	40	N	00	N
130	20231108	160600	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-50	5	-0.87	1145562020	199752	111.18	5800	5870	5640	7440	4020	5730	5735.57	100.00	0	-10831	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1238	3.16	0.44	12	0.92	1796.00	12933.00	9550	20230915	-40.52	3850	20230103	47.53	9550	-40.52	20230915	3850	47.53	20230103	19100	-70.26	20230915	5020	13.15	20231101	3.99	N	077500	500	114 억		21794015	N	N	40	N	00	N
131	20231108	150602	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	30	2	0.52	1012824420	176476	98.22	5800	5870	5640	7440	4020	5730	5739.16	100.00	0	-13017	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1255	3.21	0.45	12	0.81	1796.00	12933.00	9550	20230915	-39.69	3850	20230103	49.61	9550	-39.69	20230915	3850	49.61	20230103	19100	-69.84	20230915	5020	14.74	20231101	3.99	N	077500	500	114 억		21794015	N	N	107	N	00	N
132	20231108	140600	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	140	2	2.44	806815210	140697	78.31	5800	5870	5640	7440	4020	5730	5734.42	100.00	0	-6024	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1279	3.27	0.45	12	0.65	1796.00	12933.00	9550	20230915	-38.53	3850	20230103	52.47	9550	-38.53	20230915	3850	52.47	20230103	19100	-69.27	20230915	5020	16.93	20231101	3.99	N	077500	500	114 억		21794015	N	N	107	N	00	N
133	20231108	130602	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	10	2	0.17	554680950	97169	54.08	5800	5840	5640	7440	4020	5730	5708.41	100.00	0	-16954	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1251	3.20	0.44	12	0.45	1796.00	12933.00	9550	20230915	-39.90	3850	20230103	49.09	9550	-39.90	20230915	3850	49.09	20230103	19100	-69.95	20230915	5020	14.34	20231101	3.99	N	077500	500	114 억		21794015	N	N	107	N	00	N
134	20231108	120556	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-20	5	-0.35	517610040	90688	50.48	5800	5840	5640	7440	4020	5730	5707.59	100.00	0	-19679	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1244	3.18	0.44	12	0.42	1796.00	12933.00	9550	20230915	-40.21	3850	20230103	48.31	9550	-40.21	20230915	3850	48.31	20230103	19100	-70.10	20230915	5020	13.75	20231101	3.99	N	077500	500	114 억		21794015	N	N	107	N	00	N
135	20231108	110601	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	-40	5	-0.70	438907240	76876	42.79	5800	5840	5640	7440	4020	5730	5709.29	100.00	0	-19124	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1240	3.17	0.44	12	0.35	1796.00	12933.00	9550	20230915	-40.42	3850	20230103	47.79	9550	-40.42	20230915	3850	47.79	20230103	19100	-70.21	20230915	5020	13.35	20231101	3.99	N	077500	500	114 억		21794015	N	N	107	N	00	N
136	20231108	100601	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-50	5	-0.87	292184820	50985	28.38	5800	5840	5660	7440	4020	5730	5730.80	100.00	0	-12230	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1238	3.16	0.44	12	0.23	1796.00	12933.00	9550	20230915	-40.52	3850	20230103	47.53	9550	-40.52	20230915	3850	47.53	20230103	19100	-70.26	20230915	5020	13.15	20231101	3.99	N	077500	500	114 억		21794015	N	N	107	N	00	N
137	20231108	090558	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	100	2	1.75	42144930	7255	4.04	5800	5840	5780	7440	4020	5730	5809.09	100.00	0	71	5910	5820	5700	5610	5490	5865	5655	115	1710	500	4240	10	1	21794015	1271	3.25	0.45	12	0.03	1796.00	12933.00	9550	20230915	-38.95	3850	20230103	51.43	9550	-38.95	20230915	3850	51.43	20230103	19100	-69.48	20230915	5020	16.14	20231101	3.99	N	077500	500	114 억		21794015	N	N	107	N	00	N
138	20231107	160601	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	20	2	0.35	1012096610	177402	47.94	5690	5790	5580	7420	4000	5710	5705.10	100.00	0	35164	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1249	3.19	0.44	12	0.81	1796.00	12933.00	9550	20230915	-40.00	3850	20230103	48.83	9550	-40.00	20230915	3850	48.83	20230103	19100	-70.00	20230915	5020	14.14	20231101	3.79	N	077500	500	114 억		21794015	N	N	107	N	00	N
139	20231107	150601	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	30	2	0.53	971753130	170367	46.04	5690	5790	5580	7420	4000	5710	5703.88	100.00	0	31877	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1251	3.20	0.44	12	0.78	1796.00	12933.00	9550	20230915	-39.90	3850	20230103	49.09	9550	-39.90	20230915	3850	49.09	20230103	19100	-69.95	20230915	5020	14.34	20231101	3.79	N	077500	500	114 억		21794015	N	N	289	N	00	N
140	20231107	140604	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	30	2	0.53	882244870	154778	41.83	5690	5790	5580	7420	4000	5710	5700.07	100.00	0	30316	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1251	3.20	0.44	12	0.71	1796.00	12933.00	9550	20230915	-39.90	3850	20230103	49.09	9550	-39.90	20230915	3850	49.09	20230103	19100	-69.95	20230915	5020	14.34	20231101	3.79	N	077500	500	114 억		21794015	N	N	289	N	00	N
141	20231107	130602	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	10	2	0.18	741068730	130099	35.16	5690	5790	5580	7420	4000	5710	5696.19	100.00	0	22826	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1247	3.18	0.44	12	0.60	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.79	N	077500	500	114 억		21794015	N	N	289	N	00	N
142	20231107	120558	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-30	5	-0.53	558557020	98036	26.49	5690	5790	5580	7420	4000	5710	5697.47	100.00	0	15623	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1238	3.16	0.44	12	0.45	1796.00	12933.00	9550	20230915	-40.52	3850	20230103	47.53	9550	-40.52	20230915	3850	47.53	20230103	19100	-70.26	20230915	5020	13.15	20231101	3.79	N	077500	500	114 억		21794015	N	N	289	N	00	N
143	20231107	110559	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	10	2	0.18	426773850	74900	20.24	5690	5790	5580	7420	4000	5710	5697.92	100.00	0	17028	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1247	3.18	0.44	12	0.34	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.79	N	077500	500	114 억		21794015	N	N	289	N	00	N
144	20231107	100607	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-10	5	-0.18	216621840	38218	10.33	5690	5740	5580	7420	4000	5710	5668.06	100.00	0	3071	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1242	3.17	0.44	12	0.18	1796.00	12933.00	9550	20230915	-40.31	3850	20230103	48.05	9550	-40.31	20230915	3850	48.05	20230103	19100	-70.16	20230915	5020	13.55	20231101	3.79	N	077500	500	114 억		21794015	N	N	289	N	00	N
145	20231107	090552	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	-100	5	-1.75	72928270	12952	3.50	5690	5700	5580	7420	4000	5710	5630.66	100.00	0	-339	5903	5806	5733	5636	5563	5770	5600	115	1710	500	4220	10	1	21794015	1223	3.12	0.43	12	0.06	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	5020	11.75	20231101	3.79	N	077500	500	114 억		21794015	N	N	289	N	00	N
146	20231106	160547	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-10	5	-0.17	2092454120	364867	83.71	5720	5830	5660	7430	4010	5720	5734.88	100.00	0	8782	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1244	3.18	0.44	12	1.67	1796.00	12933.00	9550	20230915	-40.21	3850	20230103	48.31	9550	-40.21	20230915	3850	48.31	20230103	19100	-70.10	20230915	5020	13.75	20231101	3.88	N	077500	500	114 억		21794015	N	N	270	N	00	N
147	20231106	150549	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	10	2	0.17	1980047560	345192	79.20	5720	5830	5660	7430	4010	5720	5736.08	100.00	0	3822	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1249	3.19	0.44	12	1.58	1796.00	12933.00	9550	20230915	-40.00	3850	20230103	48.83	9550	-40.00	20230915	3850	48.83	20230103	19100	-70.00	20230915	5020	14.14	20231101	3.88	N	077500	500	114 억		21794015	N	N	92	N	00	N
148	20231106	140547	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	10	2	0.17	1784222400	311003	71.35	5720	5830	5660	7430	4010	5720	5736.99	100.00	0	4375	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1249	3.19	0.44	12	1.43	1796.00	12933.00	9550	20230915	-40.00	3850	20230103	48.83	9550	-40.00	20230915	3850	48.83	20230103	19100	-70.00	20230915	5020	14.14	20231101	3.88	N	077500	500	114 억		21794015	N	N	92	N	00	N
149	20231106	130554	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-20	5	-0.35	1588199270	276764	63.50	5720	5830	5660	7430	4010	5720	5738.46	100.00	0	-826	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1242	3.17	0.44	12	1.27	1796.00	12933.00	9550	20230915	-40.31	3850	20230103	48.05	9550	-40.31	20230915	3850	48.05	20230103	19100	-70.16	20230915	5020	13.55	20231101	3.88	N	077500	500	114 억		21794015	N	N	92	N	00	N
150	20231106	120550	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	10	2	0.17	1234496180	215040	49.34	5720	5830	5660	7430	4010	5720	5740.77	100.00	0	-11588	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1249	3.19	0.44	12	0.99	1796.00	12933.00	9550	20230915	-40.00	3850	20230103	48.83	9550	-40.00	20230915	3850	48.83	20230103	19100	-70.00	20230915	5020	14.14	20231101	3.88	N	077500	500	114 억		21794015	N	N	92	N	00	N
151	20231106	110550	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	20	2	0.35	1065720930	185504	42.56	5720	5830	5660	7430	4010	5720	5745.00	100.00	0	-12527	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1251	3.20	0.44	12	0.85	1796.00	12933.00	9550	20230915	-39.90	3850	20230103	49.09	9550	-39.90	20230915	3850	49.09	20230103	19100	-69.95	20230915	5020	14.34	20231101	3.88	N	077500	500	114 억		21794015	N	N	92	N	00	N
152	20231106	100528	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	40	2	0.70	797652140	138735	31.83	5720	5830	5660	7430	4010	5720	5749.47	100.00	0	-14502	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1255	3.21	0.45	12	0.64	1796.00	12933.00	9550	20230915	-39.69	3850	20230103	49.61	9550	-39.69	20230915	3850	49.61	20230103	19100	-69.84	20230915	5020	14.74	20231101	3.88	N	077500	500	114 억		21794015	N	N	92	N	00	N
153	20231106	090550	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-40	5	-0.70	137331270	23984	5.50	5720	5770	5660	7430	4010	5720	5725.95	100.00	0	-9738	5940	5830	5640	5530	5340	5885	5585	115	1710	500	4230	10	1	21794015	1238	3.16	0.44	12	0.11	1796.00	12933.00	9550	20230915	-40.52	3850	20230103	47.53	9550	-40.52	20230915	3850	47.53	20230103	19100	-70.26	20230915	5020	13.15	20231101	3.88	N	077500	500	114 억		21794015	N	N	92	N	00	N
154	20231103	160544	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	30	2	0.53	2428635820	432991	30.52	5710	5750	5450	7390	3990	5690	5607.83	100.00	0	-53691	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1247	3.18	0.44	12	1.99	1796.00	12933.00	9550	20230915	-40.10	3850	20230103	48.57	9550	-40.10	20230915	3850	48.57	20230103	19100	-70.05	20230915	5020	13.94	20231101	3.93	N	077500	500	114 억		21794015	N	N	92	N	00	N
155	20231103	150542	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	20	2	0.35	2299527270	410374	28.92	5710	5750	5450	7390	3990	5690	5602.56	100.00	0	-50893	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1244	3.18	0.44	12	1.88	1796.00	12933.00	9550	20230915	-40.21	3850	20230103	48.31	9550	-40.21	20230915	3850	48.31	20230103	19100	-70.10	20230915	5020	13.75	20231101	3.93	N	077500	500	114 억		21794015	N	N	1	N	00	N
156	20231103	140541	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	-60	5	-1.05	1994021560	356570	25.13	5710	5720	5450	7390	3990	5690	5591.01	100.00	0	-52117	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1227	3.13	0.44	12	1.64	1796.00	12933.00	9550	20230915	-41.05	3850	20230103	46.23	9550	-41.05	20230915	3850	46.23	20230103	19100	-70.52	20230915	5020	12.15	20231101	3.93	N	077500	500	114 억		21794015	N	N	1	N	00	N
157	20231103	130542	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	-60	5	-1.05	1843878960	329812	23.25	5710	5720	5450	7390	3990	5690	5589.36	100.00	0	-50079	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1227	3.13	0.44	12	1.51	1796.00	12933.00	9550	20230915	-41.05	3850	20230103	46.23	9550	-41.05	20230915	3850	46.23	20230103	19100	-70.52	20230915	5020	12.15	20231101	3.93	N	077500	500	114 억		21794015	N	N	1	N	00	N
158	20231103	120542	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	-50	5	-0.88	1772220880	317067	22.35	5710	5720	5450	7390	3990	5690	5588.01	100.00	0	-47973	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1229	3.14	0.44	12	1.45	1796.00	12933.00	9550	20230915	-40.94	3850	20230103	46.49	9550	-40.94	20230915	3850	46.49	20230103	19100	-70.47	20230915	5020	12.35	20231101	3.93	N	077500	500	114 억		21794015	N	N	1	N	00	N
159	20231103	110546	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	-110	5	-1.93	1337479760	240162	16.93	5710	5720	5450	7390	3990	5690	5566.82	100.00	0	-33936	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1216	3.11	0.43	12	1.10	1796.00	12933.00	9550	20230915	-41.57	3850	20230103	44.94	9550	-41.57	20230915	3850	44.94	20230103	19100	-70.79	20230915	5020	11.16	20231101	3.93	N	077500	500	114 억		21794015	N	N	1	N	00	N
160	20231103	100536	57	100.00	KOSPI		유통업	N	N	N	N		N	5510	-180	5	-3.16	1147403040	205913	14.51	5710	5720	5450	7390	3990	5690	5569.71	100.00	0	-29094	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1201	3.07	0.43	12	0.94	1796.00	12933.00	9550	20230915	-42.30	3850	20230103	43.12	9550	-42.30	20230915	3850	43.12	20230103	19100	-71.15	20230915	5020	9.76	20231101	3.93	N	077500	500	114 억		21794015	N	N	1	N	00	N
161	20231103	090537	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	-110	5	-1.93	430403830	76446	5.39	5710	5720	5530	7390	3990	5690	5626.52	100.00	0	-5298	6436	6062	5596	5222	4756	6250	5410	115	1700	500	4210	10	1	21794015	1216	3.11	0.43	12	0.35	1796.00	12933.00	9550	20230915	-41.57	3850	20230103	44.94	9550	-41.57	20230915	3850	44.94	20230103	19100	-70.79	20230915	5020	11.16	20231101	3.93	N	077500	500	114 억		21794015	N	N	1	N	00	N
162	20231102	160538	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	650	2	12.90	8011120640	1409997	717.24	5140	5970	5130	6550	3530	5040	5681.64	100.00	0	163798	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1240	3.17	0.44	12	6.47	1796.00	12933.00	9550	20230915	-40.42	3850	20230103	47.79	9550	-40.42	20230915	3850	47.79	20230103	19100	-70.21	20230915	5020	13.35	20231101	4.03	N	077500	500	114 억		21794015	N	N	1	N	00	N
163	20231102	150544	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	730	2	14.48	7490374940	1319326	671.12	5140	5970	5130	6550	3530	5040	5677.43	100.00	0	137016	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1258	3.21	0.45	12	6.05	1796.00	12933.00	9550	20230915	-39.58	3850	20230103	49.87	9550	-39.58	20230915	3850	49.87	20230103	19100	-69.79	20230915	5020	14.94	20231101	4.03	N	077500	500	114 억		21794015	N	N	0	N	00	N
164	20231102	140533	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	670	2	13.29	4809449830	854029	434.43	5140	5970	5130	6550	3530	5040	5631.48	100.00	0	50885	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1244	3.18	0.44	12	3.92	1796.00	12933.00	9550	20230915	-40.21	3850	20230103	48.31	9550	-40.21	20230915	3850	48.31	20230103	19100	-70.10	20230915	5020	13.75	20231101	4.03	N	077500	500	114 억		21794015	N	N	0	N	00	N
165	20231102	130538	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	410	2	8.13	1400647990	263161	133.86	5140	5460	5130	6550	3530	5040	5322.40	100.00	0	131716	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1188	3.03	0.42	12	1.21	1796.00	12933.00	9550	20230915	-42.93	3850	20230103	41.56	9550	-42.93	20230915	3850	41.56	20230103	19100	-71.47	20230915	5020	8.57	20231101	4.03	N	077500	500	114 억		21794015	N	N	0	N	00	N
166	20231102	120535	57	100.00	KOSPI		유통업	N	N	N	N		N	5390	350	2	6.94	1108971570	209399	106.52	5140	5420	5130	6550	3530	5040	5295.97	100.00	0	101991	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1175	3.00	0.42	12	0.96	1796.00	12933.00	9550	20230915	-43.56	3850	20230103	40.00	9550	-43.56	20230915	3850	40.00	20230103	19100	-71.78	20230915	5020	7.37	20231101	4.03	N	077500	500	114 억		21794015	N	N	0	N	00	N
167	20231102	110537	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	310	2	6.15	831003650	157732	80.24	5140	5380	5130	6550	3530	5040	5268.45	100.00	0	70771	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1166	2.98	0.41	12	0.72	1796.00	12933.00	9550	20230915	-43.98	3850	20230103	38.96	9550	-43.98	20230915	3850	38.96	20230103	19100	-71.99	20230915	5020	6.57	20231101	4.03	N	077500	500	114 억		21794015	N	N	0	N	00	N
168	20231102	100537	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	250	2	4.96	541473450	103300	52.55	5140	5310	5130	6550	3530	5040	5241.76	100.00	0	35911	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1153	2.95	0.41	12	0.47	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	5020	5.38	20231101	4.03	N	077500	500	114 억		21794015	N	N	0	N	00	N
169	20231102	090540	57	100.00	KOSPI		유통업	N	N	N	N		N	5280	240	2	4.76	164086490	31434	15.99	5140	5280	5130	6550	3530	5040	5220.03	100.00	0	10480	5293	5166	5093	4966	4893	5130	4930	115	1510	500	3720	10	1	21794015	1151	2.94	0.41	12	0.14	1796.00	12933.00	9550	20230915	-44.71	3850	20230103	37.14	9550	-44.71	20230915	3850	37.14	20230103	19100	-72.36	20230915	5020	5.18	20231101	4.03	N	077500	500	114 억		21794015	N	N	0	N	00	N
170	20231101	160534	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5040	-20	5	-0.40	989816650	194209	74.65	5110	5220	5020	6570	3550	5060	5097.29	100.00	0	1823	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1098	2.81	0.39	12	0.89	1796.00	12933.00	9550	20230915	-47.23	3850	20230103	30.91	9550	-47.23	20230915	3850	30.91	20230103	19100	-73.61	20230915	5020	0.40	20231101	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N
171	20231101	150532	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5020	-40	5	-0.79	934012600	183118	70.39	5110	5220	5020	6570	3550	5060	5100.61	100.00	0	-101	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1094	2.80	0.39	12	0.84	1796.00	12933.00	9550	20230915	-47.43	3850	20230103	30.39	9550	-47.43	20230915	3850	30.39	20230103	19100	-73.72	20230915	5020	0.00	20231101	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N
172	20231101	140530	57	100.00	KOSPI		유통업	N	N	N	N		N	5070	10	2	0.20	785547660	153733	59.09	5110	5220	5040	6570	3550	5060	5109.82	100.00	0	3041	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1105	2.82	0.39	12	0.71	1796.00	12933.00	9550	20230915	-46.91	3850	20230103	31.69	9550	-46.91	20230915	3850	31.69	20230103	19100	-73.46	20230915	5030	0.80	20231027	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N
173	20231101	130534	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	0	3	0.00	704300330	137675	52.92	5110	5220	5040	6570	3550	5060	5115.67	100.00	0	7566	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1103	2.82	0.39	12	0.63	1796.00	12933.00	9550	20230915	-47.02	3850	20230103	31.43	9550	-47.02	20230915	3850	31.43	20230103	19100	-73.51	20230915	5030	0.60	20231027	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N
174	20231101	120546	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	0	3	0.00	617049250	120433	46.29	5110	5220	5040	6570	3550	5060	5123.59	100.00	0	8018	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1103	2.82	0.39	12	0.55	1796.00	12933.00	9550	20230915	-47.02	3850	20230103	31.43	9550	-47.02	20230915	3850	31.43	20230103	19100	-73.51	20230915	5030	0.60	20231027	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N
175	20231101	110549	57	100.00	KOSPI		유통업	N	N	N	N		N	5090	30	2	0.59	469867590	91396	35.13	5110	5220	5060	6570	3550	5060	5141.01	100.00	0	7239	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1109	2.83	0.39	12	0.42	1796.00	12933.00	9550	20230915	-46.70	3850	20230103	32.21	9550	-46.70	20230915	3850	32.21	20230103	19100	-73.35	20230915	5030	1.19	20231027	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N
176	20231101	100542	57	100.00	KOSPI		유통업	N	N	N	N		N	5130	70	2	1.38	268988240	52067	20.01	5110	5220	5110	6570	3550	5060	5166.19	100.00	0	12115	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1118	2.86	0.40	12	0.24	1796.00	12933.00	9550	20230915	-46.28	3850	20230103	33.25	9550	-46.28	20230915	3850	33.25	20230103	19100	-73.14	20230915	5030	1.99	20231027	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N
177	20231101	090543	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	90	2	1.78	14364180	2799	1.08	5110	5170	5110	6570	3550	5060	5131.90	100.00	0	946	5580	5320	5180	4920	4780	5250	4850	115	1510	500	3740	10	1	21794015	1122	2.87	0.40	12	0.01	1796.00	12933.00	9550	20230915	-46.07	3850	20230103	33.77	9550	-46.07	20230915	3850	33.77	20230103	19100	-73.04	20230915	5030	2.39	20231027	4.14	N	077500	500	114 억		21794015	N	N	0	N	00	N