KissMeData/069640/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	160647	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	-65	5	-2.78	85399715	38064	326.28	2315	2335	2180	3040	1640	2340	2243.58	0.50	0	-2700	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	685	-1.30	1.20	12	0.13	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
3	20231130	150648	57	100.00	KOSPI		유통업	N	N	N	N		N	2285	-55	5	-2.35	82566255	36809	315.52	2315	2335	2180	3040	1640	2340	2243.10	0.50	0	-2697	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	688	-1.30	1.21	12	0.12	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
4	20231130	140644	57	100.00	KOSPI		유통업	N	N	N	N		N	2270	-70	5	-2.99	75986105	33931	290.85	2315	2335	2180	3040	1640	2340	2239.43	0.50	0	-1703	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	683	-1.29	1.20	12	0.11	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
5	20231130	130643	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	-90	5	-3.85	72418740	32349	277.29	2315	2335	2180	3040	1640	2340	2238.67	0.50	0	-959	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	677	-1.28	1.19	12	0.11	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
6	20231130	120654	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	-85	5	-3.63	61834035	27647	236.99	2315	2315	2180	3040	1640	2340	2236.55	0.50	0	-2661	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	679	-1.29	1.19	12	0.09	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
7	20231130	110647	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	-100	5	-4.27	59302800	26522	227.34	2315	2315	2180	3040	1640	2340	2235.99	0.50	0	-2624	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	674	-1.28	1.18	12	0.09	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
8	20231130	100643	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	-100	5	-4.27	57958720	25922	222.20	2315	2315	2180	3040	1640	2340	2235.89	0.50	0	-2613	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	674	-1.28	1.18	12	0.09	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
9	20231130	090645	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	-95	5	-4.06	24058930	10681	91.56	2315	2315	2180	3040	1640	2340	2252.50	0.50	0	-41	2406	2372	2326	2292	2246	2350	2270	151	700	500	1540	5	1	30106502	676	-1.28	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151289	N	N	0	N	00	N
10	20231129	160642	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	0	3	0.00	27051850	11666	187.08	2360	2360	2280	3040	1640	2340	2318.86	0.50	0	-301	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	704	-1.33	1.23	12	0.04	-1753.00	1895.00	4170	20230517	-43.88	2010	20231023	16.42	4170	-43.88	20230517	2010	16.42	20231023	4170	-43.88	20230517	2010	16.42	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
11	20231129	150646	57	100.00	KOSPI		유통업	N	N	N	N		N	2285	-55	5	-2.35	26988720	11639	186.64	2360	2360	2280	3040	1640	2340	2318.82	0.50	0	-301	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	688	-1.30	1.21	12	0.04	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
12	20231129	140642	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	-40	5	-1.71	23033130	9913	158.96	2360	2360	2280	3040	1640	2340	2323.53	0.50	0	-99	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	692	-1.31	1.21	12	0.03	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
13	20231129	130645	57	100.00	KOSPI		유통업	N	N	N	N		N	2315	-25	5	-1.07	18478425	7922	127.04	2360	2360	2280	3040	1640	2340	2332.55	0.50	0	-298	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	697	-1.32	1.22	12	0.03	-1753.00	1895.00	4170	20230517	-44.48	2010	20231023	15.17	4170	-44.48	20230517	2010	15.17	20231023	4170	-44.48	20230517	2010	15.17	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
14	20231129	120645	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-20	5	-0.85	12282005	5260	84.35	2360	2360	2280	3040	1640	2340	2334.98	0.50	0	-273	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	698	-1.32	1.22	12	0.02	-1753.00	1895.00	4170	20230517	-44.36	2010	20231023	15.42	4170	-44.36	20230517	2010	15.42	20231023	4170	-44.36	20230517	2010	15.42	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
15	20231129	110645	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	-30	5	-1.28	9959980	4255	68.23	2360	2360	2280	3040	1640	2340	2340.77	0.50	0	-221	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	695	-1.32	1.22	12	0.01	-1753.00	1895.00	4170	20230517	-44.60	2010	20231023	14.93	4170	-44.60	20230517	2010	14.93	20231023	4170	-44.60	20230517	2010	14.93	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
16	20231129	100644	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	-40	5	-1.71	8848980	3770	60.46	2360	2360	2300	3040	1640	2340	2347.21	0.50	0	-280	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	692	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
17	20231129	090641	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	20	2	0.85	2553520	1082	17.35	2360	2360	2360	3040	1640	2340	2360.00	0.50	0	-81	2403	2371	2328	2296	2253	2387	2312	151	700	500	1540	5	1	30106502	711	-1.35	1.25	12	0.00	-1753.00	1895.00	4170	20230517	-43.41	2010	20231023	17.41	4170	-43.41	20230517	2010	17.41	20231023	4170	-43.41	20230517	2010	17.41	20231023	0.00	N	069640	500	150 억		151590	N	N	0	N	00	N
18	20231128	160642	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	5	2	0.21	13423030	5809	57.84	2300	2360	2285	3035	1635	2335	2310.73	0.50	0	-378	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	704	-1.33	1.23	12	0.02	-1753.00	1895.00	4170	20230517	-43.88	2010	20231023	16.42	4170	-43.88	20230517	2010	16.42	20231023	4170	-43.88	20230517	2010	16.42	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
19	20231128	150600	57	100.00	KOSPI		유통업	N	N	N	N		N	2295	-40	5	-1.71	10328480	4478	44.59	2300	2360	2285	3035	1635	2335	2306.49	0.50	0	735	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	691	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.96	2010	20231023	14.18	4170	-44.96	20230517	2010	14.18	20231023	4170	-44.96	20230517	2010	14.18	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
20	20231128	140642	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	-15	5	-0.64	4127320	1782	17.74	2300	2360	2285	3035	1635	2335	2316.12	0.50	0	-261	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	698	-1.32	1.22	12	0.01	-1753.00	1895.00	4170	20230517	-44.36	2010	20231023	15.42	4170	-44.36	20230517	2010	15.42	20231023	4170	-44.36	20230517	2010	15.42	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
21	20231128	130638	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	-35	5	-1.50	3981375	1719	17.12	2300	2360	2285	3035	1635	2335	2316.10	0.50	0	-243	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	692	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
22	20231128	120641	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	-10	5	-0.43	3163865	1365	13.59	2300	2360	2285	3035	1635	2335	2317.85	0.50	0	-235	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	700	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.24	2010	20231023	15.67	4170	-44.24	20230517	2010	15.67	20231023	4170	-44.24	20230517	2010	15.67	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
23	20231128	110640	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	-5	5	-0.21	2891320	1248	12.43	2300	2360	2285	3035	1635	2335	2316.76	0.50	0	-213	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	701	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-44.12	2010	20231023	15.92	4170	-44.12	20230517	2010	15.92	20231023	4170	-44.12	20230517	2010	15.92	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
24	20231128	100639	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	5	2	0.21	2604905	1124	11.19	2300	2360	2285	3035	1635	2335	2317.53	0.50	0	-198	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	704	-1.33	1.23	12	0.00	-1753.00	1895.00	4170	20230517	-43.88	2010	20231023	16.42	4170	-43.88	20230517	2010	16.42	20231023	4170	-43.88	20230517	2010	16.42	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
25	20231128	090638	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	-35	5	-1.50	496800	216	2.15	2300	2300	2300	3035	1635	2335	2300.00	0.50	0	-7	2405	2370	2320	2285	2235	2387	2302	151	700	500	1540	5	1	30106502	692	-1.31	1.21	12	0.00	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	0.00	N	069640	500	150 억		151963	N	N	2	N	00	N
26	20231127	160637	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	15	2	0.65	23110325	10043	46.15	2300	2355	2270	3015	1625	2320	2301.14	0.50	0	147	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	703	-1.33	1.23	12	0.03	-1753.00	1895.00	4170	20230517	-44.00	2010	20231023	16.17	4170	-44.00	20230517	2010	16.17	20231023	4170	-44.00	20230517	2010	16.17	20231023	0.00	N	069640	500	150 억		151816	N	N	2	N	00	N
27	20231127	150638	57	100.00	KOSPI		유통업	N	N	N	N		N	2305	-15	5	-0.65	16195350	7060	32.44	2300	2355	2270	3015	1625	2320	2293.96	0.50	0	150	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	694	-1.31	1.22	12	0.02	-1753.00	1895.00	4170	20230517	-44.72	2010	20231023	14.68	4170	-44.72	20230517	2010	14.68	20231023	4170	-44.72	20230517	2010	14.68	20231023	0.00	N	069640	500	150 억		151816	N	N	0	N	00	N
28	20231127	140642	57	100.00	KOSPI		유통업	N	N	N	N		N	2295	-25	5	-1.08	13027690	5684	26.12	2300	2355	2270	3015	1625	2320	2291.99	0.50	0	155	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	691	-1.31	1.21	12	0.02	-1753.00	1895.00	4170	20230517	-44.96	2010	20231023	14.18	4170	-44.96	20230517	2010	14.18	20231023	4170	-44.96	20230517	2010	14.18	20231023	0.00	N	069640	500	150 억		151816	N	N	0	N	00	N
29	20231127	130640	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	-10	5	-0.43	11015445	4805	22.08	2300	2355	2270	3015	1625	2320	2292.50	0.50	0	149	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	695	-1.32	1.22	12	0.02	-1753.00	1895.00	4170	20230517	-44.60	2010	20231023	14.93	4170	-44.60	20230517	2010	14.93	20231023	4170	-44.60	20230517	2010	14.93	20231023	0.00	N	069640	500	150 억		151816	N	N	0	N	00	N
30	20231127	120640	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	5	2	0.22	10966700	4784	21.98	2300	2355	2270	3015	1625	2320	2292.37	0.50	0	153	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	700	-1.33	1.23	12	0.02	-1753.00	1895.00	4170	20230517	-44.24	2010	20231023	15.67	4170	-44.24	20230517	2010	15.67	20231023	4170	-44.24	20230517	2010	15.67	20231023	0.00	N	069640	500	150 억		151816	N	N	0	N	00	N
31	20231127	110632	57	100.00	KOSPI		유통업	N	N	N	N		N	2285	-35	5	-1.51	9966060	4351	19.99	2300	2355	2270	3015	1625	2320	2290.52	0.50	0	169	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	688	-1.30	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	0.00	N	069640	500	150 억		151816	N	N	0	N	00	N
32	20231127	100631	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	-45	5	-1.94	7492535	3275	15.05	2300	2355	2270	3015	1625	2320	2287.80	0.50	0	371	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	685	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	0.00	N	069640	500	150 억		151816	N	N	0	N	00	N
33	20231127	090633	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	-20	5	-0.86	1577800	686	3.15	2300	2300	2300	3015	1625	2320	2300.00	0.50	0	23	2393	2356	2298	2261	2203	2327	2232	151	695	500	1530	5	1	30106502	692	-1.31	1.21	12	0.00	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	0.00	N	069640	500	150 억		151816	N	N	0	N	00	N
34	20231124	160626	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	35	2	1.53	49935935	21762	216.15	2325	2335	2240	2970	1600	2285	2294.64	0.50	0	-7	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	698	-1.32	1.22	12	0.07	-1753.00	1895.00	4170	20230517	-44.36	2010	20231023	15.42	4170	-44.36	20230517	2010	15.42	20231023	4170	-44.36	20230517	2010	15.42	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
35	20231124	150634	57	100.00	KOSPI		유통업	N	N	N	N		N	2310	25	2	1.09	49529935	21587	214.41	2325	2335	2240	2970	1600	2285	2294.43	0.50	0	-1	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	695	-1.32	1.22	12	0.07	-1753.00	1895.00	4170	20230517	-44.60	2010	20231023	14.93	4170	-44.60	20230517	2010	14.93	20231023	4170	-44.60	20230517	2010	14.93	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
36	20231124	140636	57	100.00	KOSPI		유통업	N	N	N	N		N	2305	20	2	0.88	45783485	19954	198.19	2325	2335	2240	2970	1600	2285	2294.45	0.50	0	73	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	694	-1.31	1.22	12	0.07	-1753.00	1895.00	4170	20230517	-44.72	2010	20231023	14.68	4170	-44.72	20230517	2010	14.68	20231023	4170	-44.72	20230517	2010	14.68	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
37	20231124	130631	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	35	2	1.53	43629470	19019	188.91	2325	2335	2240	2970	1600	2285	2293.99	0.50	0	19	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	698	-1.32	1.22	12	0.06	-1753.00	1895.00	4170	20230517	-44.36	2010	20231023	15.42	4170	-44.36	20230517	2010	15.42	20231023	4170	-44.36	20230517	2010	15.42	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
38	20231124	120636	57	100.00	KOSPI		유통업	N	N	N	N		N	2295	10	2	0.44	30870970	13494	134.03	2325	2335	2240	2970	1600	2285	2287.76	0.50	0	2042	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	691	-1.31	1.21	12	0.04	-1753.00	1895.00	4170	20230517	-44.96	2010	20231023	14.18	4170	-44.96	20230517	2010	14.18	20231023	4170	-44.96	20230517	2010	14.18	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
39	20231124	110632	57	100.00	KOSPI		유통업	N	N	N	N		N	2280	-5	5	-0.22	28304300	12377	122.93	2325	2335	2240	2970	1600	2285	2286.85	0.50	0	2315	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	686	-1.30	1.20	12	0.04	-1753.00	1895.00	4170	20230517	-45.32	2010	20231023	13.43	4170	-45.32	20230517	2010	13.43	20231023	4170	-45.32	20230517	2010	13.43	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
40	20231124	100631	57	100.00	KOSPI		유통업	N	N	N	N		N	2270	-15	5	-0.66	28113890	12293	122.10	2325	2335	2240	2970	1600	2285	2286.98	0.50	0	2303	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	683	-1.29	1.20	12	0.04	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
41	20231124	090631	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	35	2	1.53	1662315	725	7.20	2325	2325	2285	2970	1600	2285	2292.85	0.50	0	42	2388	2336	2278	2226	2168	2362	2252	151	685	500	1500	5	1	30106502	698	-1.32	1.22	12	0.00	-1753.00	1895.00	4170	20230517	-44.36	2010	20231023	15.42	4170	-44.36	20230517	2010	15.42	20231023	4170	-44.36	20230517	2010	15.42	20231023	0.00	N	069640	500	150 억		151823	N	N	2	N	00	N
42	20231123	160624	57	100.00	KOSPI		유통업	N	N	N	N		N	2285	45	2	2.01	22882850	10068	79.31	2235	2330	2220	2910	1570	2240	2272.83	0.50	0	57	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	688	-1.30	1.21	12	0.03	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
43	20231123	150646	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	10	2	0.45	21468685	9448	74.43	2235	2330	2220	2910	1570	2240	2272.30	0.50	0	57	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	677	-1.28	1.19	12	0.03	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
44	20231123	140641	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	35	2	1.56	17454290	7675	60.46	2235	2330	2220	2910	1570	2240	2274.17	0.50	0	40	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	685	-1.30	1.20	12	0.03	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
45	20231123	130641	57	100.00	KOSPI		유통업	N	N	N	N		N	2270	30	2	1.34	8959490	3933	30.98	2235	2330	2220	2910	1570	2240	2278.03	0.50	0	45	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
46	20231123	120633	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	35	2	1.56	8807225	3866	30.46	2235	2330	2220	2910	1570	2240	2278.12	0.50	0	50	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	685	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
47	20231123	110649	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	20	2	0.89	7622425	3342	26.33	2235	2330	2220	2910	1570	2240	2280.80	0.50	0	69	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	680	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
48	20231123	100635	57	100.00	KOSPI		유통업	N	N	N	N		N	2265	25	2	1.12	6853825	3001	23.64	2235	2330	2220	2910	1570	2240	2283.85	0.50	0	40	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	682	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.68	2010	20231023	12.69	4170	-45.68	20230517	2010	12.69	20231023	4170	-45.68	20230517	2010	12.69	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
49	20231123	090631	57	100.00	KOSPI		유통업	N	N	N	N		N	2305	65	2	2.90	2458715	1078	8.49	2235	2330	2220	2910	1570	2240	2280.81	0.50	0	2	2350	2295	2245	2190	2140	2322	2217	151	670	500	1470	5	1	30106502	694	-1.31	1.22	12	0.00	-1753.00	1895.00	4170	20230517	-44.72	2010	20231023	14.68	4170	-44.72	20230517	2010	14.68	20231023	4170	-44.72	20230517	2010	14.68	20231023	0.00	N	069640	500	150 억		151770	N	N	2	N	00	N
50	20231122	160610	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	40	2	1.82	28624830	12694	167.40	2200	2300	2195	2860	1540	2200	2254.99	0.50	0	279	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	674	-1.28	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	0.00	N	069640	500	150 억		151462	N	N	2	N	00	N
51	20231122	150622	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	45	2	2.05	27210735	12065	159.11	2200	2300	2195	2860	1540	2200	2255.34	0.50	0	290	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	676	-1.28	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151462	N	N	3	N	00	N
52	20231122	140614	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	40	2	1.82	23781655	10529	138.85	2200	2300	2195	2860	1540	2200	2258.68	0.50	0	168	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	674	-1.28	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	0.00	N	069640	500	150 억		151462	N	N	3	N	00	N
53	20231122	130636	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	55	2	2.50	19024845	8412	110.93	2200	2300	2195	2860	1540	2200	2261.63	0.50	0	81	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	679	-1.29	1.19	12	0.03	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	0.00	N	069640	500	150 억		151462	N	N	3	N	00	N
54	20231122	120639	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	60	2	2.73	12402695	5459	71.99	2200	2300	2195	2860	1540	2200	2271.97	0.50	0	63	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	680	-1.29	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151462	N	N	3	N	00	N
55	20231122	110707	57	100.00	KOSPI		유통업	N	N	N	N		N	2270	70	2	3.18	5424805	2412	31.81	2200	2300	2195	2860	1540	2200	2249.09	0.50	0	67	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	0.00	N	069640	500	150 억		151462	N	N	3	N	00	N
56	20231122	100648	57	100.00	KOSPI		유통업	N	N	N	N		N	2235	35	2	1.59	2512200	1122	14.80	2200	2300	2195	2860	1540	2200	2239.04	0.50	0	16	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	673	-1.27	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	0.00	N	069640	500	150 억		151462	N	N	3	N	00	N
57	20231122	090616	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	0	3	0.00	105595	48	0.63	2200	2200	2195	2860	1540	2200	2199.90	0.50	0	-35	2346	2272	2211	2137	2076	2310	2175	151	660	500	1450	5	1	30106502	662	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151462	N	N	3	N	00	N
58	20231121	160618	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	5	2	0.23	16808110	7583	163.32	2180	2285	2150	2850	1540	2195	2216.55	0.50	0	-16	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	662	-1.25	1.16	12	0.03	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151478	N	N	3	N	00	N
59	20231121	150618	57	100.00	KOSPI		유통업	N	N	N	N		N	2225	30	2	1.37	14616045	6587	141.87	2180	2285	2150	2850	1540	2195	2218.92	0.50	0	787	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	670	-1.27	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	0.00	N	069640	500	150 억		151478	N	N	12	N	00	N
60	20231121	140612	57	100.00	KOSPI		유통업	N	N	N	N		N	2225	30	2	1.37	13999960	6308	135.86	2180	2285	2150	2850	1540	2195	2219.40	0.50	0	818	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	670	-1.27	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	0.00	N	069640	500	150 억		151478	N	N	12	N	00	N
61	20231121	130607	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	60	2	2.73	11761055	5302	114.19	2180	2285	2150	2850	1540	2195	2218.23	0.50	0	1030	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	679	-1.29	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	0.00	N	069640	500	150 억		151478	N	N	12	N	00	N
62	20231121	120607	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	60	2	2.73	9841250	4446	95.76	2180	2285	2150	2850	1540	2195	2213.51	0.50	0	1030	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	679	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	0.00	N	069640	500	150 억		151478	N	N	12	N	00	N
63	20231121	110605	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	10	2	0.46	4928240	2248	48.42	2180	2230	2150	2850	1540	2195	2192.28	0.50	0	33	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	664	-1.26	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억		151478	N	N	12	N	00	N
64	20231121	100551	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	5	2	0.23	3327710	1529	32.93	2180	2230	2150	2850	1540	2195	2176.40	0.50	0	-15	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	662	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151478	N	N	12	N	00	N
65	20231121	090559	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-20	5	-0.91	949460	438	9.43	2180	2180	2150	2850	1540	2195	2167.72	0.50	0	-13	2308	2251	2178	2121	2048	2280	2150	151	655	500	1440	5	1	30106502	655	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151478	N	N	12	N	00	N
66	20231120	160604	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	45	2	2.09	10062810	4642	86.70	2105	2235	2105	2795	1505	2150	2167.77	0.50	0	-12	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	661	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151490	N	N	12	N	00	N
67	20231120	150608	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	45	2	2.09	9878430	4558	85.13	2105	2235	2105	2795	1505	2150	2167.27	0.50	0	1	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	661	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151490	N	N	0	N	00	N
68	20231120	140607	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	55	2	2.56	8017680	3711	69.31	2105	2235	2105	2795	1505	2150	2160.52	0.50	0	16	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	664	-1.26	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억		151490	N	N	0	N	00	N
69	20231120	130603	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	60	2	2.79	7955840	3683	68.79	2105	2235	2105	2795	1505	2150	2160.15	0.50	0	16	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	665	-1.26	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		151490	N	N	0	N	00	N
70	20231120	120605	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	60	2	2.79	7909435	3662	68.40	2105	2235	2105	2795	1505	2150	2159.87	0.50	0	16	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	665	-1.26	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		151490	N	N	0	N	00	N
71	20231120	110604	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	70	2	3.26	7836905	3629	67.78	2105	2235	2105	2795	1505	2150	2159.52	0.50	0	17	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	668	-1.27	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	0.00	N	069640	500	150 억		151490	N	N	0	N	00	N
72	20231120	100601	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	40	2	1.86	6699235	3104	57.98	2105	2235	2105	2795	1505	2150	2158.26	0.50	0	23	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	4170	-47.48	20230517	2010	8.96	20231023	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151490	N	N	0	N	00	N
73	20231120	090607	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	0	3	0.00	877895	412	7.70	2105	2150	2105	2795	1505	2150	2130.81	0.50	0	0	2190	2170	2160	2140	2130	2165	2135	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151490	N	N	0	N	00	N
74	20231117	160618	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-30	5	-1.38	11529270	5344	187.64	2180	2180	2150	2830	1530	2180	2157.42	0.50	0	-197	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	647	-1.23	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
75	20231117	150621	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-5	5	-0.23	7465750	3454	121.28	2180	2180	2150	2830	1530	2180	2161.48	0.50	0	-115	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
76	20231117	140619	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	0	3	0.00	6765430	3132	109.97	2180	2180	2150	2830	1530	2180	2160.10	0.50	0	-58	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	4170	-47.72	20230517	2010	8.46	20231023	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
77	20231117	130618	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	0	3	0.00	6070010	2813	98.77	2180	2180	2150	2830	1530	2180	2157.84	0.50	0	-44	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	4170	-47.72	20230517	2010	8.46	20231023	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
78	20231117	120619	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-30	5	-1.38	4754405	2203	77.35	2180	2180	2150	2830	1530	2180	2158.15	0.50	0	-42	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	647	-1.23	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
79	20231117	110621	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-30	5	-1.38	4347600	2014	70.72	2180	2180	2150	2830	1530	2180	2158.69	0.50	0	-42	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	647	-1.23	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
80	20231117	100619	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-5	5	-0.23	4336820	2009	70.54	2180	2180	2150	2830	1530	2180	2158.70	0.50	0	-42	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
81	20231117	090621	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	0	3	0.00	65400	30	1.05	2180	2180	2180	2830	1530	2180	2180.00	0.50	0	0	2193	2186	2173	2166	2153	2190	2170	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	4170	-47.72	20230517	2010	8.46	20231023	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151607	N	N	0	N	00	N
82	20231116	160621	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-5	5	-0.23	5887480	2711	16.33	2175	2180	2160	2825	1525	2175	2171.70	0.50	0	-5	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
83	20231116	150617	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	0	3	0.00	5546005	2554	15.38	2175	2175	2160	2825	1525	2175	2171.50	0.50	0	-3	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
84	20231116	140556	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-5	5	-0.23	5537315	2550	15.36	2175	2175	2160	2825	1525	2175	2171.50	0.50	0	-1	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
85	20231116	130615	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	-15	5	-0.69	5189815	2390	14.40	2175	2175	2160	2825	1525	2175	2171.47	0.50	0	-1	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	650	-1.23	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	4170	-48.20	20230517	2010	7.46	20231023	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
86	20231116	120618	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-5	5	-0.23	4718075	2173	13.09	2175	2175	2160	2825	1525	2175	2171.23	0.50	0	0	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
87	20231116	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-5	5	-0.23	3988970	1837	11.07	2175	2175	2160	2825	1525	2175	2171.46	0.50	0	0	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
88	20231116	100615	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	0	3	0.00	1922700	884	5.32	2175	2175	2175	2825	1525	2175	2175.00	0.50	0	0	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
89	20231116	090615	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.50	0	0	2235	2205	2160	2130	2085	2220	2145	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151624	N	N	0	N	00	N
90	20231115	160538	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	25	2	1.16	35006460	16301	213.48	2160	2190	2115	2795	1505	2150	2147.50	0.50	0	248	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	655	-1.24	1.15	12	0.05	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
91	20231115	150624	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	10	2	0.47	32773305	15273	200.01	2160	2190	2115	2795	1505	2150	2145.83	0.50	0	312	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	650	-1.23	1.14	12	0.05	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	4170	-48.20	20230517	2010	7.46	20231023	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
92	20231115	140621	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-15	5	-0.70	28691095	13383	175.26	2160	2190	2115	2795	1505	2150	2143.85	0.50	0	2135	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	643	-1.22	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.80	2010	20231023	6.22	4170	-48.80	20230517	2010	6.22	20231023	4170	-48.80	20230517	2010	6.22	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
93	20231115	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-15	5	-0.70	28331450	13215	173.06	2160	2190	2115	2795	1505	2150	2143.89	0.50	0	2135	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	643	-1.22	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.80	2010	20231023	6.22	4170	-48.80	20230517	2010	6.22	20231023	4170	-48.80	20230517	2010	6.22	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
94	20231115	120627	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	0	3	0.00	27783345	12959	169.71	2160	2190	2115	2795	1505	2150	2143.94	0.50	0	2134	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
95	20231115	110631	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	0	3	0.00	27353845	12759	167.09	2160	2190	2115	2795	1505	2150	2143.89	0.50	0	2133	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
96	20231115	100626	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	10	2	0.47	18968465	8823	115.54	2160	2190	2130	2795	1505	2150	2149.89	0.50	0	2014	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	650	-1.23	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	4170	-48.20	20230517	2010	7.46	20231023	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
97	20231115	090620	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	40	2	1.86	803730	372	4.87	2160	2190	2160	2795	1505	2150	2160.56	0.50	0	67	2343	2246	2158	2061	1973	2202	2017	151	645	500	1410	5	1	30106502	659	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	4170	-47.48	20230517	2010	8.96	20231023	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151356	N	N	23	N	00	N
98	20231114	160613	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-15	5	-0.69	15763865	7288	74.98	2155	2255	2070	2810	1520	2165	2163.02	0.50	0	-125	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	647	-1.23	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151407	N	N	23	N	00	N
99	20231114	150614	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	0	3	0.00	13467740	6226	64.05	2155	2255	2070	2810	1520	2165	2163.14	0.50	0	-77	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	652	-1.24	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억		151407	N	N	25	N	00	N
100	20231114	140614	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	50	2	2.31	13425925	6207	63.86	2155	2255	2070	2810	1520	2165	2163.03	0.50	0	-68	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	667	-1.26	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억		151407	N	N	25	N	00	N
101	20231114	130616	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	-5	5	-0.23	11542025	5359	55.13	2155	2245	2070	2810	1520	2165	2153.76	0.50	0	-92	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	650	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	4170	-48.20	20230517	2010	7.46	20231023	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151407	N	N	25	N	00	N
102	20231114	120616	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	25	2	1.15	9236975	4292	44.16	2155	2245	2070	2810	1520	2165	2152.14	0.50	0	-96	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	4170	-47.48	20230517	2010	8.96	20231023	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151407	N	N	25	N	00	N
103	20231114	110623	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	35	2	1.62	9212900	4281	44.04	2155	2245	2070	2810	1520	2165	2152.04	0.50	0	-96	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	662	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151407	N	N	25	N	00	N
104	20231114	100616	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	0	3	0.00	6590425	3081	31.70	2155	2165	2070	2810	1520	2165	2139.05	0.50	0	-33	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	652	-1.24	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억		151407	N	N	25	N	00	N
105	20231114	090610	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	-40	5	-1.85	3025390	1420	14.61	2155	2155	2070	2810	1520	2165	2130.56	0.50	0	-112	2215	2190	2170	2145	2125	2180	2135	151	645	500	1420	5	1	30106502	640	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	0.00	N	069640	500	150 억		151407	N	N	25	N	00	N
106	20231113	160606	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	-55	5	-2.48	21101570	9720	183.50	2180	2195	2150	2885	1555	2220	2170.94	0.50	0	-273	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	652	-1.24	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억		151615	N	N	25	N	00	N
107	20231113	150606	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	-55	5	-2.48	19896325	9164	173.00	2180	2195	2150	2885	1555	2220	2171.14	0.50	0	121	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	652	-1.24	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억		151615	N	N	51	N	00	N
108	20231113	140603	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	-65	5	-2.93	19472830	8968	169.30	2180	2195	2150	2885	1555	2220	2171.37	0.50	0	123	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	649	-1.23	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		151615	N	N	51	N	00	N
109	20231113	130602	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	-30	5	-1.35	16136590	7422	140.12	2180	2195	2150	2885	1555	2220	2174.16	0.50	0	124	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	659	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	4170	-47.48	20230517	2010	8.96	20231023	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151615	N	N	51	N	00	N
110	20231113	120603	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-45	5	-2.03	11744610	5389	101.74	2180	2195	2160	2885	1555	2220	2179.37	0.50	0	129	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	655	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151615	N	N	51	N	00	N
111	20231113	110601	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-25	5	-1.13	3986805	1822	34.40	2180	2195	2180	2885	1555	2220	2188.15	0.50	0	215	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	661	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151615	N	N	51	N	00	N
112	20231113	100600	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	-35	5	-1.58	2456465	1123	21.20	2180	2195	2180	2885	1555	2220	2187.41	0.50	0	224	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	4170	-47.60	20230517	2010	8.71	20231023	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151615	N	N	51	N	00	N
113	20231113	090605	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	-35	5	-1.58	1405670	644	12.16	2180	2195	2180	2885	1555	2220	2182.72	0.50	0	294	2280	2250	2195	2165	2110	2222	2137	151	665	500	1460	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	4170	-47.60	20230517	2010	8.71	20231023	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151615	N	N	51	N	00	N
114	20231110	160620	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	5	2	0.23	11571490	5285	27.71	2225	2225	2140	2875	1555	2215	2189.50	0.50	0	868	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	668	-1.27	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	0.00	N	069640	500	150 억		151382	N	N	51	N	00	N
115	20231110	150613	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	0	3	0.00	10112970	4628	24.26	2225	2225	2140	2875	1555	2215	2185.17	0.50	0	235	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	667	-1.26	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억		151382	N	N	10	N	00	N
116	20231110	140607	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	5	2	0.23	9988855	4572	23.97	2225	2225	2140	2875	1555	2215	2184.79	0.50	0	242	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	668	-1.27	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	0.00	N	069640	500	150 억		151382	N	N	10	N	00	N
117	20231110	130609	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	-15	5	-0.68	9944675	4552	23.86	2225	2225	2140	2875	1555	2215	2184.68	0.50	0	243	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	662	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151382	N	N	10	N	00	N
118	20231110	120610	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-20	5	-0.90	6849305	3150	16.51	2225	2225	2140	2875	1555	2215	2174.38	0.50	0	226	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	661	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151382	N	N	10	N	00	N
119	20231110	110603	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	-25	5	-1.13	6269465	2885	15.12	2225	2225	2140	2875	1555	2215	2173.12	0.50	0	209	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	4170	-47.48	20230517	2010	8.96	20231023	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151382	N	N	10	N	00	N
120	20231110	100609	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-20	5	-0.90	1352425	616	3.23	2225	2225	2160	2875	1555	2215	2195.50	0.50	0	20	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	661	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151382	N	N	10	N	00	N
121	20231110	090558	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	-5	5	-0.23	469875	212	1.11	2225	2225	2190	2875	1555	2215	2216.39	0.50	0	10	2388	2301	2223	2136	2058	2345	2180	151	660	500	1460	5	1	30106502	665	-1.26	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		151382	N	N	10	N	00	N
122	20231109	160552	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	10	2	0.45	41650920	18975	126.64	2205	2310	2145	2865	1545	2205	2195.04	0.50	0	261	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	667	-1.26	1.17	12	0.06	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억		151021	N	N	10	N	00	N
123	20231109	150553	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	55	2	2.49	40980965	18674	124.63	2205	2310	2145	2865	1545	2205	2194.55	0.50	0	262	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	680	-1.29	1.19	12	0.06	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151021	N	N	2	N	00	N
124	20231109	140552	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	45	2	2.04	40109480	18284	122.03	2205	2310	2145	2865	1545	2205	2193.69	0.50	0	273	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	677	-1.28	1.19	12	0.06	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151021	N	N	2	N	00	N
125	20231109	130554	57	100.00	KOSPI		유통업	N	N	N	N		N	2235	30	2	1.36	39959720	18217	121.58	2205	2310	2145	2865	1545	2205	2193.54	0.50	0	275	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	673	-1.27	1.18	12	0.06	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	0.00	N	069640	500	150 억		151021	N	N	2	N	00	N
126	20231109	120557	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	45	2	2.04	39558245	18038	120.39	2205	2310	2145	2865	1545	2205	2193.05	0.50	0	287	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	677	-1.28	1.19	12	0.06	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151021	N	N	2	N	00	N
127	20231109	110555	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	55	2	2.49	37591100	17169	114.59	2205	2295	2145	2865	1545	2205	2189.48	0.50	0	386	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	680	-1.29	1.19	12	0.06	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151021	N	N	2	N	00	N
128	20231109	100551	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-30	5	-1.36	32592045	14895	99.41	2205	2205	2160	2865	1545	2205	2188.12	0.50	0	529	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	655	-1.24	1.15	12	0.05	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151021	N	N	2	N	00	N
129	20231109	090552	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-10	5	-0.45	11013200	5006	33.41	2205	2205	2195	2865	1545	2205	2200.00	0.50	0	-2	2385	2295	2220	2130	2055	2257	2092	151	660	500	1450	5	1	30106502	661	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151021	N	N	2	N	00	N
130	20231108	160549	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	-70	5	-3.08	33325665	14983	275.57	2250	2310	2145	2955	1595	2275	2224.23	0.50	0	-226	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	664	-1.26	1.16	12	0.05	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억		151147	N	N	2	N	00	N
131	20231108	150550	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	-60	5	-2.64	29970935	13463	247.62	2250	2310	2145	2955	1595	2275	2226.17	0.50	0	869	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	667	-1.26	1.17	12	0.04	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	0.00	N	069640	500	150 억		151147	N	N	0	N	00	N
132	20231108	140549	57	100.00	KOSPI		유통업	N	N	N	N		N	2230	-45	5	-1.98	17288865	7787	143.22	2250	2270	2145	2955	1595	2275	2220.22	0.50	0	38	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	671	-1.27	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	0.00	N	069640	500	150 억		151147	N	N	0	N	00	N
133	20231108	130550	57	100.00	KOSPI		유통업	N	N	N	N		N	2230	-45	5	-1.98	17212980	7753	142.60	2250	2270	2145	2955	1595	2275	2220.17	0.50	0	38	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	671	-1.27	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	0.00	N	069640	500	150 억		151147	N	N	0	N	00	N
134	20231108	120545	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	-25	5	-1.10	17089870	7698	141.59	2250	2270	2145	2955	1595	2275	2220.04	0.50	0	2	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	677	-1.28	1.19	12	0.03	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151147	N	N	0	N	00	N
135	20231108	110549	57	100.00	KOSPI		유통업	N	N	N	N		N	2225	-50	5	-2.20	16755385	7549	138.84	2250	2270	2145	2955	1595	2275	2219.55	0.50	0	1	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	670	-1.27	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	0.00	N	069640	500	150 억		151147	N	N	0	N	00	N
136	20231108	100549	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	-20	5	-0.88	11453565	5181	95.29	2250	2270	2145	2955	1595	2275	2210.69	0.50	0	-83	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	679	-1.29	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	0.00	N	069640	500	150 억		151147	N	N	0	N	00	N
137	20231108	090546	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.50	0	0	2365	2320	2280	2235	2195	2342	2257	151	680	500	1500	5	1	30106502	685	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	0.00	N	069640	500	150 억		151147	N	N	0	N	00	N
138	20231107	160549	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	-15	5	-0.66	12337630	5437	139.23	2270	2325	2240	2975	1605	2290	2269.20	0.50	0	-291	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	685	-1.30	1.20	12	0.02	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
139	20231107	150549	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	-30	5	-1.31	10885940	4790	122.66	2270	2325	2240	2975	1605	2290	2272.64	0.50	0	-288	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	680	-1.29	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
140	20231107	140553	57	100.00	KOSPI		유통업	N	N	N	N		N	2270	-20	5	-0.87	10357140	4557	116.70	2270	2325	2240	2975	1605	2290	2272.80	0.50	0	-65	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	683	-1.29	1.20	12	0.02	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
141	20231107	130550	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	-45	5	-1.97	10257500	4513	115.57	2270	2325	2240	2975	1605	2290	2272.88	0.50	0	-61	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	676	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
142	20231107	120547	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	-30	5	-1.31	8135260	3567	91.34	2270	2325	2255	2975	1605	2290	2280.70	0.50	0	-60	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	680	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
143	20231107	110547	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	-30	5	-1.31	6911770	3025	77.46	2270	2325	2260	2975	1605	2290	2284.88	0.50	0	-60	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	680	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
144	20231107	100555	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	-15	5	-0.66	5318840	2321	59.44	2270	2325	2265	2975	1605	2290	2291.62	0.50	0	-60	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	685	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
145	20231107	090540	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	30	2	1.31	3021965	1316	33.70	2270	2320	2270	2975	1605	2290	2296.33	0.50	0	-212	2426	2357	2291	2222	2156	2392	2257	151	685	500	1510	5	1	30106502	698	-1.32	1.22	12	0.00	-1753.00	1895.00	4170	20230517	-44.36	2010	20231023	15.42	4170	-44.36	20230517	2010	15.42	20231023	4170	-44.36	20230517	2010	15.42	20231023	0.00	N	069640	500	150 억		151419	N	N	3	N	00	N
146	20231106	160536	57	100.00	KOSPI		유통업	N	N	N	N		N	2290	50	2	2.23	8882075	3861	142.95	2225	2360	2225	2910	1570	2240	2300.46	0.50	0	-143	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	689	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-45.08	2010	20231023	13.93	4170	-45.08	20230517	2010	13.93	20231023	4170	-45.08	20230517	2010	13.93	20231023	0.00	N	069640	500	150 억		151602	N	N	3	N	00	N
147	20231106	150538	57	100.00	KOSPI		유통업	N	N	N	N		N	2285	45	2	2.01	8708065	3785	140.13	2225	2360	2225	2910	1570	2240	2300.68	0.50	0	-140	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	688	-1.30	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	0.00	N	069640	500	150 억		151602	N	N	0	N	00	N
148	20231106	140536	57	100.00	KOSPI		유통업	N	N	N	N		N	2290	50	2	2.23	8170425	3549	131.40	2225	2360	2225	2910	1570	2240	2302.18	0.50	0	-134	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	689	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-45.08	2010	20231023	13.93	4170	-45.08	20230517	2010	13.93	20231023	4170	-45.08	20230517	2010	13.93	20231023	0.00	N	069640	500	150 억		151602	N	N	0	N	00	N
149	20231106	130543	57	100.00	KOSPI		유통업	N	N	N	N		N	2295	55	2	2.46	7638970	3317	122.81	2225	2360	2225	2910	1570	2240	2302.98	0.50	0	-152	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	691	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.96	2010	20231023	14.18	4170	-44.96	20230517	2010	14.18	20231023	4170	-44.96	20230517	2010	14.18	20231023	0.00	N	069640	500	150 억		151602	N	N	0	N	00	N
150	20231106	120539	57	100.00	KOSPI		유통업	N	N	N	N		N	2325	85	2	3.79	7535300	3272	121.14	2225	2360	2225	2910	1570	2240	2302.96	0.50	0	-152	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	700	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-44.24	2010	20231023	15.67	4170	-44.24	20230517	2010	15.67	20231023	4170	-44.24	20230517	2010	15.67	20231023	0.00	N	069640	500	150 억		151602	N	N	0	N	00	N
151	20231106	110539	57	100.00	KOSPI		유통업	N	N	N	N		N	2340	100	2	4.46	6225170	2703	100.07	2225	2360	2225	2910	1570	2240	2303.06	0.50	0	-114	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	704	-1.33	1.23	12	0.01	-1753.00	1895.00	4170	20230517	-43.88	2010	20231023	16.42	4170	-43.88	20230517	2010	16.42	20231023	4170	-43.88	20230517	2010	16.42	20231023	0.00	N	069640	500	150 억		151602	N	N	0	N	00	N
152	20231106	100517	57	100.00	KOSPI		유통업	N	N	N	N		N	2285	45	2	2.01	766800	342	12.66	2225	2285	2225	2910	1570	2240	2242.11	0.50	0	1	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	688	-1.30	1.21	12	0.00	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	0.00	N	069640	500	150 억		151602	N	N	0	N	00	N
153	20231106	090540	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	10	2	0.45	478735	214	7.92	2225	2250	2225	2910	1570	2240	2237.08	0.50	0	-2	2323	2281	2248	2206	2173	2265	2190	151	670	500	1470	5	1	30106502	677	-1.28	1.19	12	0.00	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151602	N	N	0	N	00	N
154	20231103	160533	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	15	2	0.67	6070945	2701	24.86	2245	2290	2215	2890	1560	2225	2247.67	0.50	0	68	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	674	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
155	20231103	150531	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	20	2	0.90	5750390	2558	23.55	2245	2290	2215	2890	1560	2225	2248.00	0.50	0	68	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	676	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
156	20231103	140531	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	25	2	1.12	5680790	2527	23.26	2245	2290	2215	2890	1560	2225	2248.04	0.50	0	67	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	677	-1.28	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
157	20231103	130532	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	30	2	1.35	4247085	1889	17.39	2245	2290	2215	2890	1560	2225	2248.32	0.50	0	67	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	679	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
158	20231103	120531	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	20	2	0.90	2115055	944	8.69	2245	2290	2215	2890	1560	2225	2240.52	0.50	0	62	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	676	-1.28	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
159	20231103	110535	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	20	2	0.90	1993825	890	8.19	2245	2290	2215	2890	1560	2225	2240.25	0.50	0	61	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	676	-1.28	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
160	20231103	100526	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	20	2	0.90	1696605	757	6.97	2245	2290	2215	2890	1560	2225	2241.22	0.50	0	59	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	676	-1.28	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
161	20231103	090526	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	25	2	1.12	4495	2	0.02	2245	2250	2245	2890	1560	2225	2247.50	0.50	0	0	2318	2271	2238	2191	2158	2295	2215	151	665	500	1460	5	1	30106502	677	-1.28	1.19	12	0.00	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151534	N	N	0	N	00	N
162	20231102	160527	57	100.00	KOSPI		유통업	N	N	N	N		N	2225	20	2	0.91	24402415	10864	438.42	2205	2285	2205	2865	1545	2205	2246.17	0.50	0	-88	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	670	-1.27	1.17	12	0.04	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
163	20231102	150532	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	35	2	1.59	22779270	10136	409.04	2205	2285	2205	2865	1545	2205	2247.36	0.50	0	-88	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	674	-1.28	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
164	20231102	140523	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	35	2	1.59	22001620	9790	395.08	2205	2285	2205	2865	1545	2205	2247.36	0.50	0	-85	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	674	-1.28	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
165	20231102	130527	57	100.00	KOSPI		유통업	N	N	N	N		N	2260	55	2	2.49	13764890	6150	248.18	2205	2270	2205	2865	1545	2205	2238.19	0.50	0	-58	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	680	-1.29	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
166	20231102	120525	57	100.00	KOSPI		유통업	N	N	N	N		N	2250	45	2	2.04	11270760	5042	203.47	2205	2270	2205	2865	1545	2205	2235.37	0.50	0	-58	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	677	-1.28	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
167	20231102	110526	57	100.00	KOSPI		유통업	N	N	N	N		N	2235	30	2	1.36	9639935	4318	174.25	2205	2240	2205	2865	1545	2205	2232.50	0.50	0	-72	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	673	-1.27	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
168	20231102	100526	57	100.00	KOSPI		유통업	N	N	N	N		N	2235	30	2	1.36	2629365	1180	47.62	2205	2240	2205	2865	1545	2205	2228.28	0.50	0	-98	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	673	-1.27	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
169	20231102	090530	57	100.00	KOSPI		유통업	N	N	N	N		N	2235	30	2	1.36	11145	5	0.20	2205	2240	2205	2865	1545	2205	2229.00	0.50	0	0	2268	2236	2208	2176	2148	2222	2162	151	660	500	1450	5	1	30106502	673	-1.27	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	0.00	N	069640	500	150 억		151622	N	N	0	N	00	N
170	20231101	160524	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	-20	5	-0.90	5508225	2478	27.20	2225	2240	2180	2890	1560	2225	2222.85	0.50	0	-248	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	664	-1.26	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N
171	20231101	150522	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	-5	5	-0.22	5411195	2434	26.71	2225	2240	2180	2890	1560	2225	2223.17	0.50	0	-220	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	668	-1.27	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N
172	20231101	140519	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	-5	5	-0.22	4731185	2129	23.37	2225	2240	2180	2890	1560	2225	2222.26	0.50	0	-210	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	668	-1.27	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N
173	20231101	130523	57	100.00	KOSPI		유통업	N	N	N	N		N	2230	5	2	0.22	4662730	2098	23.03	2225	2240	2180	2890	1560	2225	2222.46	0.50	0	-209	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	671	-1.27	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N
174	20231101	120535	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	-15	5	-0.67	4134670	1860	20.41	2225	2240	2180	2890	1560	2225	2222.94	0.50	0	-196	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	665	-1.26	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N
175	20231101	110538	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	-45	5	-2.02	2984135	1344	14.75	2225	2240	2180	2890	1560	2225	2220.34	0.50	0	-195	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	656	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	4170	-47.72	20230517	2010	8.46	20231023	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N
176	20231101	100531	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	-15	5	-0.67	2480745	1115	12.24	2225	2240	2210	2890	1560	2225	2224.88	0.50	0	-188	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	665	-1.26	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N
177	20231101	090532	57	100.00	KOSPI		유통업	N	N	N	N		N	2225	0	3	0.00	2087050	938	10.30	2225	2225	2225	2890	1560	2225	2225.00	0.50	0	-174	2321	2272	2191	2142	2061	2297	2167	151	665	500	1460	5	1	30106502	670	-1.27	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	0.00	N	069640	500	150 억		151844	N	N	0	N	00	N